KissMeData/073490/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194700	373175270	18000	18000	18000	18000	312
3	20241119	194600	373175270	18000	18000	18000	18000	0
4	20241119	194500	373175270	18000	18000	18000	18000	0
5	20241119	194400	373175270	18000	18000	18000	18000	0
6	20241119	194300	373175270	18000	18000	18000	18000	0
7	20241119	194200	373175270	18000	18000	18000	18000	0
8	20241119	194100	373175270	18000	18000	18000	18000	0
9	20241119	194000	373175270	18000	18000	18000	18000	0
10	20241119	193900	373175270	18000	18000	18000	18000	0
11	20241119	193800	373175270	18000	18000	18000	18000	0
12	20241119	193700	373175270	18000	18000	18000	18000	0
13	20241119	193600	373175270	18000	18000	18000	18000	0
14	20241119	193500	373175270	18000	18000	18000	18000	0
15	20241119	193400	373175270	18000	18000	18000	18000	0
16	20241119	193300	373175270	18000	18000	18000	18000	0
17	20241119	193200	373175270	18000	18000	18000	18000	0
18	20241119	193100	373175270	18000	18000	18000	18000	0
19	20241119	193000	373175270	18000	18000	18000	18000	0
20	20241119	192900	373175270	18000	18000	18000	18000	0
21	20241119	192800	373175270	18000	18000	18000	18000	0
22	20241119	192700	373175270	18000	18000	18000	18000	0
23	20241119	192600	373175270	18000	18000	18000	18000	0
24	20241119	192500	373175270	18000	18000	18000	18000	0
25	20241119	192400	373175270	18000	18000	18000	18000	0
26	20241119	192300	373175270	18000	18000	18000	18000	0
27	20241119	192200	373175270	18000	18000	18000	18000	0
28	20241119	192100	373175270	18000	18000	18000	18000	0
29	20241119	192000	373175270	18000	18000	18000	18000	0
30	20241119	191900	373175270	18000	18000	18000	18000	0
31	20241119	191800	373175270	18000	18000	18000	18000	0
32	20241119	191700	373175270	18000	18000	18000	18000	312
33	20241119	191600	373175270	18000	18000	18000	18000	0
34	20241119	191500	373175270	18000	18000	18000	18000	0
35	20241119	191400	373175270	18000	18000	18000	18000	0
36	20241119	191300	373175270	18000	18000	18000	18000	0
37	20241119	191200	373175270	18000	18000	18000	18000	0
38	20241119	191100	373175270	18000	18000	18000	18000	0
39	20241119	191000	373175270	18000	18000	18000	18000	0
40	20241119	190900	373175270	18000	18000	18000	18000	0
41	20241119	190800	373175270	18000	18000	18000	18000	0
42	20241119	190700	373175270	18000	18000	18000	18000	0
43	20241119	190600	373175270	18000	18000	18000	18000	0
44	20241119	190500	373175270	18000	18000	18000	18000	0
45	20241119	190400	373175270	18000	18000	18000	18000	0
46	20241119	190300	373175270	18000	18000	18000	18000	0
47	20241119	190200	373175270	18000	18000	18000	18000	0
48	20241119	190100	373175270	18000	18000	18000	18000	0
49	20241119	190000	373175270	18000	18000	18000	18000	0
50	20241119	185900	373175270	18000	18000	18000	18000	0
51	20241119	185800	373175270	18000	18000	18000	18000	0
52	20241119	185700	373175270	18000	18000	18000	18000	0
53	20241119	185600	373175270	18000	18000	18000	18000	0
54	20241119	185500	373175270	18000	18000	18000	18000	0
55	20241119	185400	373175270	18000	18000	18000	18000	0
56	20241119	185300	373175270	18000	18000	18000	18000	0
57	20241119	185200	373175270	18000	18000	18000	18000	0
58	20241119	185100	373175270	18000	18000	18000	18000	0
59	20241119	185000	373175270	18000	18000	18000	18000	0
60	20241119	184900	373175270	18000	18000	18000	18000	0
61	20241119	184800	373175270	18000	18000	18000	18000	0
62	20241119	184700	373175270	18000	18000	18000	18000	312
63	20241119	184600	373175270	18000	18000	18000	18000	0
64	20241119	184500	373175270	18000	18000	18000	18000	0
65	20241119	184400	373175270	18000	18000	18000	18000	0
66	20241119	184300	373175270	18000	18000	18000	18000	0
67	20241119	184200	373175270	18000	18000	18000	18000	0
68	20241119	184100	373175270	18000	18000	18000	18000	0
69	20241119	184000	373175270	18000	18000	18000	18000	0
70	20241119	183900	373175270	18000	18000	18000	18000	0
71	20241119	183800	373175270	18000	18000	18000	18000	0
72	20241119	183700	373175270	18000	18000	18000	18000	0
73	20241119	183600	373175270	18000	18000	18000	18000	0
74	20241119	183500	373175270	18000	18000	18000	18000	0
75	20241119	183400	373175270	18000	18000	18000	18000	0
76	20241119	183300	373175270	18000	18000	18000	18000	0
77	20241119	183200	373175270	18000	18000	18000	18000	0
78	20241119	183100	373175270	18000	18000	18000	18000	0
79	20241119	183000	373175270	18000	18000	18000	18000	0
80	20241119	182900	373175270	18000	18000	18000	18000	0
81	20241119	182800	373175270	18000	18000	18000	18000	0
82	20241119	182700	373175270	18000	18000	18000	18000	0
83	20241119	182600	373175270	18000	18000	18000	18000	0
84	20241119	182500	373175270	18000	18000	18000	18000	0
85	20241119	182400	373175270	18000	18000	18000	18000	0
86	20241119	182300	373175270	18000	18000	18000	18000	0
87	20241119	182200	373175270	18000	18000	18000	18000	0
88	20241119	182100	373175270	18000	18000	18000	18000	0
89	20241119	182000	373175270	18000	18000	18000	18000	0
90	20241119	181900	373175270	18000	18000	18000	18000	0
91	20241119	181800	373175270	18000	18000	18000	18000	0
92	20241119	181700	373175270	18000	18000	18000	18000	312
93	20241119	181600	373175270	18000	18000	18000	18000	0
94	20241119	181500	373175270	18000	18000	18000	18000	0
95	20241119	181400	373175270	18000	18000	18000	18000	0
96	20241119	181300	373175270	18000	18000	18000	18000	0
97	20241119	181200	373175270	18000	18000	18000	18000	0
98	20241119	181100	373175270	18000	18000	18000	18000	0
99	20241119	181000	373175270	18000	18000	18000	18000	0
100	20241119	180900	373175270	18000	18000	18000	18000	0
101	20241119	180800	373175270	18000	18000	18000	18000	0
102	20241119	180700	373175270	18000	18000	18000	18000	0
103	20241119	180600	373175270	18000	18000	18000	18000	0
104	20241119	180500	373175270	18000	18000	18000	18000	0
105	20241119	180400	373175270	18000	18000	18000	18000	0
106	20241119	180300	373175270	18000	18000	18000	18000	0
107	20241119	180200	373175270	18000	18000	18000	18000	0
108	20241119	180100	373175270	18000	18000	18000	18000	0
109	20241119	180000	373175270	18000	18000	18000	18000	0
110	20241119	175900	373175270	18000	18000	18000	18000	0
111	20241119	175800	373175270	18000	18000	18000	18000	0
112	20241119	175700	373175270	18000	18000	18000	18000	0
113	20241119	175600	373175270	18000	18000	18000	18000	0
114	20241119	175500	373175270	18000	18000	18000	18000	0
115	20241119	175400	373175270	18000	18000	18000	18000	0
116	20241119	175300	373175270	18000	18000	18000	18000	0
117	20241119	175200	373175270	18000	18000	18000	18000	0
118	20241119	175100	373175270	18000	18000	18000	18000	0
119	20241119	175000	373175270	18000	18000	18000	18000	0
120	20241119	174900	373175270	18000	18000	18000	18000	0
121	20241119	174800	373175270	18000	18000	18000	18000	0
122	20241119	174700	373175270	18000	18000	18000	18000	312
123	20241119	174600	373175270	18000	18000	18000	18000	0
124	20241119	174500	373175270	18000	18000	18000	18000	0
125	20241119	174400	373175270	18000	18000	18000	18000	0
126	20241119	174300	373175270	18000	18000	18000	18000	0
127	20241119	174200	373175270	18000	18000	18000	18000	0
128	20241119	174100	373175270	18000	18000	18000	18000	0
129	20241119	174000	373175270	18000	18000	18000	18000	0
130	20241119	173900	373175270	18000	18000	18000	18000	0
131	20241119	173800	373175270	18000	18000	18000	18000	0
132	20241119	173700	373175270	18000	18000	18000	18000	0
133	20241119	173600	373175270	18000	18000	18000	18000	0
134	20241119	173500	373175270	18000	18000	18000	18000	0
135	20241119	173400	373175270	18000	18000	18000	18000	0
136	20241119	173300	373175270	18000	18000	18000	18000	0
137	20241119	173200	373175270	18000	18000	18000	18000	0
138	20241119	173100	373175270	18000	18000	18000	18000	0
139	20241119	173000	373175270	18000	18000	18000	18000	0
140	20241119	172900	373175270	18000	18000	18000	18000	0
141	20241119	172800	373175270	18000	18000	18000	18000	0
142	20241119	172700	373175270	18000	18000	18000	18000	0
143	20241119	172600	373175270	18000	18000	18000	18000	0
144	20241119	172500	373175270	18000	18000	18000	18000	0
145	20241119	172400	373175270	18000	18000	18000	18000	0
146	20241119	172300	373175270	18000	18000	18000	18000	0
147	20241119	172200	373175270	18000	18000	18000	18000	0
148	20241119	172100	373175270	18000	18000	18000	18000	0
149	20241119	172000	373175270	18000	18000	18000	18000	0
150	20241119	171900	373175270	18000	18000	18000	18000	0
151	20241119	171800	373175270	18000	18000	18000	18000	0
152	20241119	171700	373175270	18000	18000	18000	18000	312
153	20241119	171600	373175270	18000	18000	18000	18000	0
154	20241119	171500	373175270	18000	18000	18000	18000	0
155	20241119	171400	373175270	18000	18000	18000	18000	0
156	20241119	171300	373175270	18000	18000	18000	18000	0
157	20241119	171200	373175270	18000	18000	18000	18000	0
158	20241119	171100	373175270	18000	18000	18000	18000	0
159	20241119	171000	373175270	18000	18000	18000	18000	0
160	20241119	170900	373175270	18000	18000	18000	18000	0
161	20241119	170800	373175270	18000	18000	18000	18000	0
162	20241119	170700	373175270	18000	18000	18000	18000	0
163	20241119	170600	373175270	18000	18000	18000	18000	0
164	20241119	170500	373175270	18000	18000	18000	18000	0
165	20241119	170400	373175270	18000	18000	18000	18000	0
166	20241119	170300	373175270	18000	18000	18000	18000	0
167	20241119	170200	373175270	18000	18000	18000	18000	0
168	20241119	170100	373175270	18000	18000	18000	18000	0
169	20241119	170000	373175270	18000	18000	18000	18000	0
170	20241119	165900	373175270	18000	18000	18000	18000	0
171	20241119	165800	373175270	18000	18000	18000	18000	0
172	20241119	165700	373175270	18000	18000	18000	18000	0
173	20241119	165600	373175270	18000	18000	18000	18000	0
174	20241119	165500	373175270	18000	18000	18000	18000	0
175	20241119	165400	373175270	18000	18000	18000	18000	0
176	20241119	165300	373175270	18000	18000	18000	18000	0
177	20241119	165200	373175270	18000	18000	18000	18000	0
178	20241119	165100	373175270	18000	18000	18000	18000	0
179	20241119	165000	373175270	18000	18000	18000	18000	0
180	20241119	164900	373175270	18000	18000	18000	18000	0
181	20241119	164800	373175270	18000	18000	18000	18000	0
182	20241119	164700	373175270	18000	18000	18000	18000	312
183	20241119	164600	373175270	18000	18000	18000	18000	0
184	20241119	164500	373175270	18000	18000	18000	18000	0
185	20241119	164400	373175270	18000	18000	18000	18000	0
186	20241119	164300	373175270	18000	18000	18000	18000	0
187	20241119	164200	373175270	18000	18000	18000	18000	0
188	20241119	164100	373175270	18000	18000	18000	18000	0
189	20241119	164000	373175270	18000	18000	18000	18000	0
190	20241119	163900	373175270	18000	18000	18000	18000	0
191	20241119	163800	373175270	18000	18000	18000	18000	0
192	20241119	163700	373175270	18000	18000	18000	18000	0
193	20241119	163600	373175270	18000	18000	18000	18000	0
194	20241119	163500	373175270	18000	18000	18000	18000	0
195	20241119	163400	373175270	18000	18000	18000	18000	0
196	20241119	163300	373175270	18000	18000	18000	18000	0
197	20241119	163200	373175270	18000	18000	18000	18000	0
198	20241119	163100	373175270	18000	18000	18000	18000	0
199	20241119	163000	373175270	18000	18000	18000	18000	0
200	20241119	162900	373175270	18000	18000	18000	18000	0
201	20241119	162800	373175270	18000	18000	18000	18000	0
202	20241119	162700	373175270	18000	18000	18000	18000	0
203	20241119	162600	373175270	18000	18000	18000	18000	0
204	20241119	162500	373175270	18000	18000	18000	18000	0
205	20241119	162400	373175270	18000	18000	18000	18000	0
206	20241119	162300	373175270	18000	18000	18000	18000	0
207	20241119	162200	373175270	18000	18000	18000	18000	0
208	20241119	162100	373175270	18000	18000	18000	18000	0
209	20241119	162000	373175270	18000	18000	18000	18000	0
210	20241119	161900	373175270	18000	18000	18000	18000	0
211	20241119	161800	373175270	18000	18000	18000	18000	0
212	20241119	161700	373175270	18000	18000	18000	18000	312
213	20241119	161600	373175270	18000	18000	18000	18000	0
214	20241119	161500	373175270	18000	18000	18000	18000	0
215	20241119	161400	373175270	18000	18000	18000	18000	0
216	20241119	161300	373175270	18000	18000	18000	18000	0
217	20241119	161200	373175270	18000	18000	18000	18000	0
218	20241119	161100	373175270	18000	18000	18000	18000	0
219	20241119	161000	373175270	18000	18000	18000	18000	0
220	20241119	160900	373175270	18000	18000	18000	18000	0
221	20241119	160800	373175270	18000	18000	18000	18000	0
222	20241119	160700	373175270	18000	18000	18000	18000	0
223	20241119	160600	373175270	18000	18000	18000	18000	0
224	20241119	160500	373175270	18000	18000	18000	18000	0
225	20241119	160400	373175270	18000	18000	18000	18000	0
226	20241119	160300	373175270	18000	18000	18000	18000	0
227	20241119	160200	373175270	18000	18000	18000	18000	0
228	20241119	160100	373175270	18000	18000	18000	18000	0
229	20241119	160000	373175270	18000	18000	18000	18000	0
230	20241119	155900	373175270	18000	18000	18000	18000	0
231	20241119	155800	373175270	18000	18000	18000	18000	0
232	20241119	155700	373175270	18000	18000	18000	18000	0
233	20241119	155600	373175270	18000	18000	18000	18000	0
234	20241119	155500	373175270	18000	18000	18000	18000	0
235	20241119	155400	373175270	18000	18000	18000	18000	0
236	20241119	155300	373175270	18000	18000	18000	18000	0
237	20241119	155200	373175270	18000	18000	18000	18000	0
238	20241119	155100	373175270	18000	18000	18000	18000	0
239	20241119	155000	373175270	18000	18000	18000	18000	0
240	20241119	154900	373175270	18000	18000	18000	18000	0
241	20241119	154800	373175270	18000	18000	18000	18000	0
242	20241119	154700	373175270	18000	18000	18000	18000	312
243	20241119	154600	373175270	18000	18000	18000	18000	0
244	20241119	154500	373175270	18000	18000	18000	18000	0
245	20241119	154400	373175270	18000	18000	18000	18000	0
246	20241119	154300	373175270	18000	18000	18000	18000	0
247	20241119	154200	373175270	18000	18000	18000	18000	0
248	20241119	154100	373175270	18000	18000	18000	18000	0
249	20241119	154000	373175270	18000	18000	18000	18000	0
250	20241119	153900	373175270	18000	18000	18000	18000	0
251	20241119	153800	373175270	18000	18000	18000	18000	0
252	20241119	153700	373175270	18000	18000	18000	18000	0
253	20241119	153600	373175270	18000	18000	18000	18000	0
254	20241119	153500	373175270	18000	18000	18000	18000	0
255	20241119	153400	373175270	18000	18000	18000	18000	0
256	20241119	153300	373175270	18000	18000	18000	18000	0
257	20241119	153200	373175270	18000	18000	18000	18000	0
258	20241119	153100	373175270	18000	18000	18000	18000	0
259	20241119	153000	373175270	18000	18000	18000	18000	312
260	20241119	152900	367559270	18000	18000	18000	18000	0
261	20241119	152800	367559270	18000	18000	18000	18000	0
262	20241119	152700	367559270	18000	18000	18000	18000	0
263	20241119	152600	367559270	18000	18000	18000	18000	0
264	20241119	152500	367559270	18000	18000	18000	18000	0
265	20241119	152400	367559270	18000	18000	18000	18000	0
266	20241119	152300	367559270	18000	18000	18000	18000	0
267	20241119	152200	367559270	18000	18000	18000	18000	0
268	20241119	152100	367559270	18000	18000	18000	18000	0
269	20241119	152000	367559270	18000	18000	18000	18000	0
270	20241119	151900	367559270	18000	18020	18020	18000	203
271	20241119	151800	363901880	18020	18020	18020	18020	0
272	20241119	151700	363901880	18020	18040	18040	18020	32
273	20241119	151600	363324660	18010	18010	18030	18010	45
274	20241119	151500	362513470	18010	18000	18020	18000	45
275	20241119	151400	361702880	18000	18000	18000	18000	4
276	20241119	151300	361630880	18000	18000	18000	18000	1
277	20241119	151200	361612880	18000	18000	18000	18000	0
278	20241119	151100	361612880	18000	18000	18000	18000	1
279	20241119	151000	361594880	18000	18000	18000	18000	0
280	20241119	150900	361594880	18000	18000	18000	18000	11
281	20241119	150800	361396880	18000	18000	18000	18000	1
282	20241119	150700	361378880	18000	18010	18010	18000	5
283	20241119	150600	361288870	18000	18000	18000	18000	0
284	20241119	150500	361288870	18000	17980	18000	17980	37
285	20241119	150400	360623370	17950	17950	17960	17950	12
286	20241119	150300	360407910	17940	17940	17940	17940	2
287	20241119	150200	360372030	17930	17940	17940	17930	30
288	20241119	150100	359834110	17930	17930	17930	17930	0
289	20241119	150000	359834110	17930	17930	17930	17930	0
290	20241119	145900	359834110	17930	17930	17930	17930	1
291	20241119	145800	359816180	17930	17930	17930	17930	3
292	20241119	145700	359762390	17930	17930	17930	17930	0
293	20241119	145600	359762390	17930	17930	17930	17930	5
294	20241119	145500	359672740	17950	17950	17950	17950	1
295	20241119	145400	359654790	17950	17930	17950	17930	23
296	20241119	145300	359242140	17950	17950	17950	17950	0
297	20241119	145200	359242140	17950	17950	17950	17950	0
298	20241119	145100	359242140	17950	17950	17950	17950	1
299	20241119	145000	359224190	17960	17920	17960	17920	106
300	20241119	144900	357323090	17920	17940	17940	17920	126
301	20241119	144800	355063900	17940	17940	17940	17940	0
302	20241119	144700	355063900	17940	17940	17940	17940	0
303	20241119	144600	355063900	17940	17940	17940	17940	5
304	20241119	144500	354974200	17940	17940	17940	17940	10
305	20241119	144400	354794800	17930	17940	17940	17930	200
306	20241119	144300	351208380	17950	17950	17960	17950	271
307	20241119	144200	346343670	17950	17950	17950	17950	0
308	20241119	144100	346343670	17950	17950	17950	17950	0
309	20241119	144000	346343670	17950	17950	17950	17950	0
310	20241119	143900	346343670	17950	17980	17980	17950	15
311	20241119	143800	346074030	17980	17970	17980	17970	13
312	20241119	143700	345840350	17980	17980	17980	17980	2
313	20241119	143600	345804390	17980	17980	17980	17980	0
314	20241119	143500	345804390	17980	17980	17980	17980	20
315	20241119	143400	345444790	17980	17980	17980	17980	13
316	20241119	143300	345211050	17980	17970	17980	17970	10
317	20241119	143200	345031310	17990	17960	17990	17960	306
318	20241119	143100	339532350	17950	17950	17950	17950	6
319	20241119	143000	339424650	17960	17960	17960	17960	1
320	20241119	142900	339406690	17960	17960	17960	17960	27
321	20241119	142800	338921770	17970	17970	17970	17970	0
322	20241119	142700	338921770	17970	17960	17970	17960	5
323	20241119	142600	338831960	17960	17970	17970	17960	321
324	20241119	142500	333063600	17970	17970	17970	17970	0
325	20241119	142400	333063600	17970	17980	17980	17970	14
326	20241119	142300	332811920	17980	17990	17990	17980	66
327	20241119	142200	331624890	18000	18000	18000	17990	324
328	20241119	142100	325793980	18000	18000	18000	18000	0
329	20241119	142000	325793980	18000	18010	18010	18000	53
330	20241119	141900	324839500	18010	18010	18010	18010	0
331	20241119	141800	324839500	18010	18010	18010	18010	0
332	20241119	141700	324839500	18010	18010	18010	18010	1
333	20241119	141600	324821490	18010	18010	18010	18000	44
334	20241119	141500	324029090	18010	18010	18010	18000	141
335	20241119	141400	321489800	18010	18010	18010	18010	0
336	20241119	141300	321489800	18010	18010	18010	18010	0
337	20241119	141200	321489800	18010	18010	18010	18010	40
338	20241119	141100	320769400	18010	18010	18010	18010	0
339	20241119	141000	320769400	18010	18010	18010	18010	0
340	20241119	140900	320769400	18010	18010	18010	18010	0
341	20241119	140800	320769400	18010	18010	18010	18010	0
342	20241119	140700	320769400	18010	18020	18020	18010	106
343	20241119	140600	318859340	18020	18020	18020	18020	0
344	20241119	140500	318859340	18020	18020	18020	18020	15
345	20241119	140400	318589040	18020	18020	18020	18020	23
346	20241119	140300	318174580	18030	18030	18030	18030	0
347	20241119	140200	318174580	18030	18030	18030	18030	0
348	20241119	140100	318174580	18030	18030	18030	18030	0
349	20241119	140000	318174580	18030	18030	18030	18030	2
350	20241119	135900	318138520	18030	18030	18030	18030	0
351	20241119	135800	318138520	18030	18010	18030	18010	2
352	20241119	135700	318102480	18010	18020	18020	18010	25
353	20241119	135600	317652210	18040	18040	18040	18040	1
354	20241119	135500	317634170	18040	18040	18040	18040	0
355	20241119	135400	317634170	18040	18040	18040	18040	8
356	20241119	135300	317489850	18030	18030	18030	18030	0
357	20241119	135200	317489850	18030	18030	18030	18030	82
358	20241119	135100	316011390	18030	18030	18030	18010	347
359	20241119	135000	309757830	18030	18050	18060	18020	857
360	20241119	134900	294303690	18050	18070	18070	18050	57
361	20241119	134800	293273790	18060	18060	18070	18060	3
362	20241119	134700	293219600	18060	18060	18060	18060	0
363	20241119	134600	293219600	18060	18060	18060	18060	0
364	20241119	134500	293219600	18060	18060	18060	18060	10
365	20241119	134400	293039000	18060	18110	18110	18060	554
366	20241119	134300	283013130	18110	18110	18110	18110	1
367	20241119	134200	282995020	18110	18150	18150	18110	503
368	20241119	134100	273872290	18150	18150	18150	18150	111
369	20241119	134000	271857640	18150	18150	18150	18150	1
370	20241119	133900	271839490	18160	18160	18160	18160	0
371	20241119	133800	271839490	18160	18160	18160	18160	0
372	20241119	133700	271839490	18160	18150	18160	18150	84
373	20241119	133600	270314860	18150	18150	18150	18150	0
374	20241119	133500	270314860	18150	18150	18150	18150	0
375	20241119	133400	270314860	18150	18150	18150	18150	42
376	20241119	133300	269552560	18170	18170	18170	18170	0
377	20241119	133200	269552560	18170	18170	18170	18170	23
378	20241119	133100	269134650	18170	18170	18170	18170	8
379	20241119	133000	268989290	18170	18190	18190	18170	5
380	20241119	132900	268898410	18190	18190	18190	18190	0
381	20241119	132800	268898410	18190	18190	18190	18190	0
382	20241119	132700	268898410	18190	18190	18190	18190	0
383	20241119	132600	268898410	18190	18190	18190	18190	0
384	20241119	132500	268898410	18190	18190	18190	18190	0
385	20241119	132400	268898410	18190	18190	18190	18190	142
386	20241119	132300	266315430	18190	18190	18190	18190	0
387	20241119	132200	266315430	18190	18200	18200	18190	145
388	20241119	132100	263676690	18200	18200	18200	18200	12
389	20241119	132000	263458290	18200	18200	18200	18200	0
390	20241119	131900	263458290	18200	18200	18200	18200	10
391	20241119	131800	263276290	18190	18190	18190	18190	78
392	20241119	131700	261857470	18190	18190	18190	18190	3
393	20241119	131600	261802900	18180	18200	18200	18180	19
394	20241119	131500	261457430	18240	18220	18240	18220	200
395	20241119	131400	257810790	18180	18190	18220	18170	109
396	20241119	131300	255825420	18190	18160	18190	18150	49
397	20241119	131200	254935530	18150	18150	18150	18150	0
398	20241119	131100	254935530	18150	18150	18150	18150	0
399	20241119	131000	254935530	18150	18150	18150	18150	0
400	20241119	130900	254935530	18150	18150	18150	18150	0
401	20241119	130800	254935530	18150	18150	18150	18150	0
402	20241119	130700	254935530	18150	18160	18160	18150	22
403	20241119	130600	254536030	18160	18160	18160	18160	1
404	20241119	130500	254517870	18160	18160	18160	18160	1
405	20241119	130400	254499710	18160	18160	18160	18160	0
406	20241119	130300	254499710	18160	18180	18180	18160	156
407	20241119	130200	251663850	18180	18180	18180	18180	1
408	20241119	130100	251645670	18200	18200	18200	18200	1
409	20241119	130000	251627470	18190	18190	18200	18190	5
410	20241119	125900	251536490	18190	18180	18190	18180	5
411	20241119	125800	251445580	18170	18170	18170	18170	0
412	20241119	125700	251445580	18170	18170	18170	18170	45
413	20241119	125600	250627930	18170	18170	18170	18170	46
414	20241119	125500	249792110	18170	18170	18170	18170	0
415	20241119	125400	249792110	18170	18170	18170	18170	1
416	20241119	125300	249773940	18170	18200	18200	18170	2
417	20241119	125200	249737570	18180	18180	18180	18180	0
418	20241119	125100	249737570	18180	18170	18180	18170	2
419	20241119	125000	249701220	18170	18170	18170	18170	1
420	20241119	124900	249683050	18160	18160	18160	18160	46
421	20241119	124800	248847690	18160	18160	18160	18160	45
422	20241119	124700	248030490	18160	18160	18160	18160	0
423	20241119	124600	248030490	18160	18150	18160	18150	34
424	20241119	124500	247413260	18130	18130	18130	18130	0
425	20241119	124400	247413260	18130	18150	18150	18130	204
426	20241119	124300	243710860	18150	18150	18150	18150	0
427	20241119	124200	243710860	18150	18150	18150	18150	0
428	20241119	124100	243710860	18150	18150	18150	18150	0
429	20241119	124000	243710860	18150	18150	18150	18150	0
430	20241119	123900	243710860	18150	18150	18150	18150	0
431	20241119	123800	243710860	18150	18150	18150	18150	4
432	20241119	123700	243638260	18150	18150	18150	18150	0
433	20241119	123600	243638260	18150	18150	18150	18150	148
434	20241119	123500	240952060	18130	18130	18130	18130	0
435	20241119	123400	240952060	18130	18140	18140	18130	63
436	20241119	123300	239809270	18130	18110	18130	18110	140
437	20241119	123200	237272730	18110	18110	18110	18110	22
438	20241119	123100	236874310	18110	18120	18120	18110	114
439	20241119	123000	234808750	18120	18120	18120	18120	45
440	20241119	122900	233993350	18120	18130	18130	18120	78
441	20241119	122800	232579900	18130	18130	18130	18130	89
442	20241119	122700	230966330	18130	18130	18130	18130	0
443	20241119	122600	230966330	18130	18130	18130	18130	0
444	20241119	122500	230966330	18130	18130	18130	18130	0
445	20241119	122400	230966330	18130	18130	18130	18130	3
446	20241119	122300	230911940	18140	18140	18140	18140	23
447	20241119	122200	230494720	18130	18130	18130	18130	1
448	20241119	122100	230476590	18130	18130	18130	18130	1
449	20241119	122000	230458460	18140	18140	18140	18140	1
450	20241119	121900	230440320	18140	18140	18140	18140	33
451	20241119	121800	229841700	18140	18140	18140	18140	0
452	20241119	121700	229841700	18140	18140	18140	18140	0
453	20241119	121600	229841700	18140	18140	18140	18140	0
454	20241119	121500	229841700	18140	18140	18140	18140	2
455	20241119	121400	229805420	18130	18130	18130	18130	0
456	20241119	121300	229805420	18130	18130	18130	18130	0
457	20241119	121200	229805420	18130	18130	18130	18130	0
458	20241119	121100	229805420	18130	18130	18130	18130	0
459	20241119	121000	229805420	18130	18130	18130	18130	0
460	20241119	120900	229805420	18130	18140	18140	18130	4
461	20241119	120800	229732870	18130	18130	18130	18130	0
462	20241119	120700	229732870	18130	18130	18130	18130	0
463	20241119	120600	229732870	18130	18130	18130	18130	4
464	20241119	120500	229660350	18120	18120	18120	18120	0
465	20241119	120400	229660350	18120	18120	18120	18120	0
466	20241119	120300	229660350	18120	18120	18120	18120	0
467	20241119	120200	229660350	18120	18120	18120	18120	0
468	20241119	120100	229660350	18120	18120	18120	18120	0
469	20241119	120000	229660350	18120	18120	18120	18120	0
470	20241119	115900	229660350	18120	18120	18120	18120	51
471	20241119	115800	228736230	18090	18100	18100	18090	112
472	20241119	115700	226709150	18100	18100	18100	18100	0
473	20241119	115600	226709150	18100	18100	18100	18100	6
474	20241119	115500	226600550	18100	18090	18100	18090	5
475	20241119	115400	226510060	18090	18120	18120	18090	4
476	20241119	115300	226437610	18120	18120	18120	18090	114
477	20241119	115200	224372050	18080	18090	18090	18080	3
478	20241119	115100	224317800	18070	18070	18070	18070	0
479	20241119	115000	224317800	18070	18070	18070	18070	0
480	20241119	114900	224317800	18070	18070	18070	18070	10
481	20241119	114800	224137100	18070	18070	18070	18070	0
482	20241119	114700	224137100	18070	18090	18120	18070	13
483	20241119	114600	223901720	18120	18120	18120	18120	0
484	20241119	114500	223901720	18120	18120	18120	18120	0
485	20241119	114400	223901720	18120	18070	18120	18070	274
486	20241119	114300	218944490	18070	18070	18070	18070	3
487	20241119	114200	218890280	18080	18080	18080	18080	105
488	20241119	114100	216991880	18080	18090	18090	18080	113
489	20241119	114000	214947970	18090	18090	18090	18090	0
490	20241119	113900	214947970	18090	18090	18090	18090	0
491	20241119	113800	214947970	18090	18090	18090	18090	16
492	20241119	113700	214658530	18080	18080	18080	18080	0
493	20241119	113600	214658530	18080	18080	18080	18080	0
494	20241119	113500	214658530	18080	18090	18090	18080	92
495	20241119	113400	212994340	18090	18090	18090	18090	0
496	20241119	113300	212994340	18090	18090	18090	18090	0
497	20241119	113200	212994340	18090	18110	18120	18090	156
498	20241119	113100	210168100	18090	18090	18090	18090	1
499	20241119	113000	210150010	18090	18090	18090	18090	0
500	20241119	112900	210150010	18090	18090	18090	18090	1
501	20241119	112800	210131920	18090	18090	18090	18090	1
502	20241119	112700	210113830	18090	18090	18090	18090	1
503	20241119	112600	210095740	18090	18090	18090	18090	0
504	20241119	112500	210095740	18090	18120	18120	18090	427
505	20241119	112400	202359910	18120	18110	18120	18110	2
506	20241119	112300	202323680	18090	18090	18090	18090	0
507	20241119	112200	202323680	18090	18090	18090	18090	0
508	20241119	112100	202323680	18090	18090	18090	18090	0
509	20241119	112000	202323680	18090	18090	18090	18090	0
510	20241119	111900	202323680	18090	18110	18110	18090	111
511	20241119	111800	200313690	18090	18090	18090	18090	0
512	20241119	111700	200313690	18090	18090	18090	18090	23
513	20241119	111600	199897620	18100	18100	18100	18100	1
514	20241119	111500	199879520	18090	18090	18090	18090	0
515	20241119	111400	199879520	18090	18090	18090	18090	0
516	20241119	111300	199879520	18090	18090	18090	18090	46
517	20241119	111200	199047380	18090	18090	18090	18090	1
518	20241119	111100	199029290	18090	18090	18090	18090	0
519	20241119	111000	199029290	18090	18090	18090	18090	0
520	20241119	110900	199029290	18090	18090	18090	18090	0
521	20241119	110800	199029290	18090	18090	18090	18090	15
522	20241119	110700	198757940	18090	18090	18090	18090	0
523	20241119	110600	198757940	18090	18090	18090	18090	0
524	20241119	110500	198757940	18090	18090	18090	18090	1
525	20241119	110400	198739850	18090	18090	18090	18090	12
526	20241119	110300	198522770	18100	18100	18100	18100	0
527	20241119	110200	198522770	18100	18100	18100	18100	1
528	20241119	110100	198504670	18090	18100	18100	18090	28
529	20241119	110000	197997900	18090	18090	18090	18090	2
530	20241119	105900	197961720	18110	18110	18110	18110	1
531	20241119	105800	197943610	18080	18080	18080	18080	19
532	20241119	105700	197600090	18110	18110	18110	18110	0
533	20241119	105600	197600090	18110	18100	18110	18080	4
534	20241119	105500	197527700	18090	18080	18090	18080	2
535	20241119	105400	197491530	18080	18070	18080	18070	15
536	20241119	105300	197220470	18070	18090	18090	18070	2
537	20241119	105200	197184310	18100	18100	18100	18100	1
538	20241119	105100	197166210	18090	18090	18090	18090	6
539	20241119	105000	197057670	18090	18080	18090	18060	5
540	20241119	104900	196967280	18080	18080	18080	18080	1
541	20241119	104800	196949200	18060	18080	18090	18060	54
542	20241119	104700	195972470	18090	18100	18100	18060	114
543	20241119	104600	193911320	18100	18100	18100	18090	32
544	20241119	104500	193332140	18100	18120	18120	18100	78
545	20241119	104400	191919290	18110	18110	18110	18110	5
546	20241119	104300	191828740	18110	18150	18150	18110	90
547	20241119	104200	190196780	18160	18160	18160	18160	0
548	20241119	104100	190196780	18160	18160	18160	18160	0
549	20241119	104000	190196780	18160	18160	18160	18160	0
550	20241119	103900	190196780	18160	18180	18180	18160	90
551	20241119	103800	188560690	18120	18120	18120	18120	0
552	20241119	103700	188560690	18120	18140	18200	18120	22
553	20241119	103600	188160910	18130	18130	18130	18130	1
554	20241119	103500	188142780	18140	18140	18140	18140	1
555	20241119	103400	188124640	18110	18110	18110	18110	0
556	20241119	103300	188124640	18110	18110	18110	18110	0
557	20241119	103200	188124640	18110	18110	18110	18110	5
558	20241119	103100	188034090	18130	18130	18130	18130	0
559	20241119	103000	188034090	18130	18120	18130	18120	4
560	20241119	102900	187961580	18110	18110	18110	18110	29
561	20241119	102800	187436390	18100	18130	18130	18100	6
562	20241119	102700	187327740	18130	18100	18130	18100	10
563	20241119	102600	187146590	18100	18100	18100	18100	13
564	20241119	102500	186911290	18100	18110	18110	18100	2
565	20241119	102400	186875080	18090	18090	18090	18090	68
566	20241119	102300	185644960	18160	18150	18160	18150	3
567	20241119	102200	185590490	18160	18160	18160	18160	0
568	20241119	102100	185590490	18160	18160	18160	18160	0
569	20241119	102000	185590490	18160	18190	18190	18160	51
570	20241119	101900	184664260	18200	18200	18200	18200	4
571	20241119	101800	184591460	18200	18200	18200	18200	1
572	20241119	101700	184573260	18200	18240	18240	18200	82
573	20241119	101600	183078000	18240	18230	18240	18230	18
574	20241119	101500	182749840	18210	18200	18210	18200	3
575	20241119	101400	182695230	18180	18240	18240	18180	16
576	20241119	101300	182403450	18250	18250	18250	18250	0
577	20241119	101200	182403450	18250	18250	18260	18250	31
578	20241119	101100	181837480	18250	18250	18250	18210	60
579	20241119	101000	180743240	18200	18200	18210	18200	66
580	20241119	100900	179541770	18120	18100	18120	18100	285
581	20241119	100800	174377730	18100	18100	18100	18100	7
582	20241119	100700	174251030	18120	18120	18120	18120	0
583	20241119	100600	174251030	18120	18120	18120	18120	1
584	20241119	100500	174232910	18120	18120	18120	18120	141
585	20241119	100400	171677990	18120	18120	18120	18120	0
586	20241119	100300	171677990	18120	18120	18120	18120	1
587	20241119	100200	171659870	18100	18100	18100	18100	0
588	20241119	100100	171659870	18100	18090	18100	18090	68
589	20241119	100000	170429560	18060	18080	18090	18050	265
590	20241119	095900	165644260	18100	18060	18100	18040	49
591	20241119	095800	164759660	18040	18180	18180	18040	1263
592	20241119	095700	141858060	18190	18230	18230	18190	189
593	20241119	095600	138417250	18220	18250	18250	18220	92
594	20241119	095500	136740270	18250	18220	18250	18220	217
595	20241119	095400	132783250	18210	18210	18210	18210	0
596	20241119	095300	132783250	18210	18210	18210	18210	2
597	20241119	095200	132746830	18210	18220	18220	18210	49
598	20241119	095100	131854270	18220	18230	18230	18220	21
599	20241119	095000	131471590	18240	18270	18270	18240	110
600	20241119	094900	129464140	18270	18240	18270	18240	780
601	20241119	094800	115225800	18230	18220	18230	18220	1512
602	20241119	094700	87663430	18180	18180	18230	18180	106
603	20241119	094600	85733540	18170	18170	18170	18170	1
604	20241119	094500	85715370	18170	18190	18200	18160	535
605	20241119	094400	75996260	18190	18190	18190	18190	1
606	20241119	094300	75978070	18210	18160	18210	18160	9
607	20241119	094200	75814540	18180	18220	18220	18180	18
608	20241119	094100	75486620	18220	18120	18230	18120	524
609	20241119	094000	65952790	18120	18120	18150	18120	69
610	20241119	093900	64702240	18150	18150	18150	18150	10
611	20241119	093800	64520740	18150	18150	18150	18150	22
612	20241119	093700	64121440	18150	18110	18150	18110	261
613	20241119	093600	59385960	18130	18130	18130	18130	282
614	20241119	093500	54273300	18150	18050	18160	18050	415
615	20241119	093400	46761080	18050	17990	18050	17990	216
616	20241119	093300	42869180	17980	17960	17980	17960	41
617	20241119	093200	42132230	17930	17920	17930	17920	16
618	20241119	093100	41845390	17920	17910	17920	17850	70
619	20241119	093000	40591670	17870	17860	17870	17850	349
620	20241119	092900	34357380	17870	17910	17910	17870	184
621	20241119	092800	31065200	17920	17940	17940	17920	362
622	20241119	092700	24573690	17940	17940	17940	17940	70
623	20241119	092600	23317890	17940	17980	17980	17940	141
624	20241119	092500	20785570	17980	17980	17980	17980	44
625	20241119	092400	19994450	17980	17950	17980	17950	143
626	20241119	092300	17425520	17950	17940	17950	17940	16
627	20241119	092200	17138420	17920	17910	17920	17910	5
628	20241119	092100	17048850	17890	17920	17940	17880	254
629	20241119	092000	12502730	17900	17860	17900	17860	101
630	20241119	091900	10696030	17820	17820	17820	17820	0
631	20241119	091800	10696030	17820	17820	17820	17820	0
632	20241119	091700	10696030	17820	17840	17880	17820	121
633	20241119	091600	8533860	17840	17840	17840	17840	71
634	20241119	091500	7267220	17840	17840	17840	17840	1
635	20241119	091400	7249380	17840	17820	17840	17820	73
636	20241119	091300	5948170	17790	17790	17790	17790	0
637	20241119	091200	5948170	17790	17800	17820	17790	45
638	20241119	091100	5146840	17790	17790	17790	17790	108
639	20241119	091000	3225520	17790	17780	17790	17780	66
640	20241119	090900	2051390	17760	17760	17760	17760	11
641	20241119	090800	1856030	17790	17760	17790	17760	7
642	20241119	090700	1731610	17760	17750	17760	17750	6
643	20241119	090600	1625100	17740	17740	17740	17740	0
644	20241119	090500	1625100	17740	17720	17740	17720	6
645	20241119	090400	1518760	17700	17700	17700	17700	2
646	20241119	090300	1483360	17700	17660	17700	17660	66
647	20241119	090200	317050	17650	17620	17650	17620	7
648	20241119	090100	193600	17600	17600	17600	17600	0
649	20241119	090000	193600	17600	17600	17600	17600	11