KissMeData/432470/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	212600	463799380	12520	12520	12520	12520	1206
3	20241118	212500	463799380	12520	12520	12520	12520	0
4	20241118	212400	463799380	12520	12520	12520	12520	0
5	20241118	212300	463799380	12520	12520	12520	12520	0
6	20241118	212200	463799380	12520	12520	12520	12520	0
7	20241118	212100	463799380	12520	12520	12520	12520	0
8	20241118	212000	463799380	12520	12520	12520	12520	0
9	20241118	211900	463799380	12520	12520	12520	12520	0
10	20241118	211800	463799380	12520	12520	12520	12520	0
11	20241118	211700	463799380	12520	12520	12520	12520	0
12	20241118	211600	463799380	12520	12520	12520	12520	0
13	20241118	211500	463799380	12520	12520	12520	12520	0
14	20241118	211400	463799380	12520	12520	12520	12520	0
15	20241118	211300	463799380	12520	12520	12520	12520	0
16	20241118	211200	463799380	12520	12520	12520	12520	0
17	20241118	211100	463799380	12520	12520	12520	12520	0
18	20241118	211000	463799380	12520	12520	12520	12520	0
19	20241118	210900	463799380	12520	12520	12520	12520	0
20	20241118	210800	463799380	12520	12520	12520	12520	0
21	20241118	210700	463799380	12520	12520	12520	12520	0
22	20241118	210600	463799380	12520	12520	12520	12520	0
23	20241118	210500	463799380	12520	12520	12520	12520	0
24	20241118	210400	463799380	12520	12520	12520	12520	0
25	20241118	210300	463799380	12520	12520	12520	12520	0
26	20241118	210200	463799380	12520	12520	12520	12520	0
27	20241118	210100	463799380	12520	12520	12520	12520	0
28	20241118	210000	463799380	12520	12520	12520	12520	0
29	20241118	205900	463799380	12520	12520	12520	12520	0
30	20241118	205800	463799380	12520	12520	12520	12520	0
31	20241118	205700	463799380	12520	12520	12520	12520	0
32	20241118	205600	463799380	12520	12520	12520	12520	1206
33	20241118	205500	463799380	12520	12520	12520	12520	0
34	20241118	205400	463799380	12520	12520	12520	12520	0
35	20241118	205300	463799380	12520	12520	12520	12520	0
36	20241118	205200	463799380	12520	12520	12520	12520	0
37	20241118	205100	463799380	12520	12520	12520	12520	0
38	20241118	205000	463799380	12520	12520	12520	12520	0
39	20241118	204900	463799380	12520	12520	12520	12520	0
40	20241118	204800	463799380	12520	12520	12520	12520	0
41	20241118	204700	463799380	12520	12520	12520	12520	0
42	20241118	204600	463799380	12520	12520	12520	12520	0
43	20241118	204500	463799380	12520	12520	12520	12520	0
44	20241118	204400	463799380	12520	12520	12520	12520	0
45	20241118	204300	463799380	12520	12520	12520	12520	0
46	20241118	204200	463799380	12520	12520	12520	12520	0
47	20241118	204100	463799380	12520	12520	12520	12520	0
48	20241118	204000	463799380	12520	12520	12520	12520	0
49	20241118	203900	463799380	12520	12520	12520	12520	0
50	20241118	203800	463799380	12520	12520	12520	12520	0
51	20241118	203700	463799380	12520	12520	12520	12520	0
52	20241118	203600	463799380	12520	12520	12520	12520	0
53	20241118	203500	463799380	12520	12520	12520	12520	0
54	20241118	203400	463799380	12520	12520	12520	12520	0
55	20241118	203300	463799380	12520	12520	12520	12520	0
56	20241118	203200	463799380	12520	12520	12520	12520	0
57	20241118	203100	463799380	12520	12520	12520	12520	0
58	20241118	203000	463799380	12520	12520	12520	12520	0
59	20241118	202900	463799380	12520	12520	12520	12520	0
60	20241118	202800	463799380	12520	12520	12520	12520	0
61	20241118	202700	463799380	12520	12520	12520	12520	0
62	20241118	202600	463799380	12520	12520	12520	12520	1206
63	20241118	202500	463799380	12520	12520	12520	12520	0
64	20241118	202400	463799380	12520	12520	12520	12520	0
65	20241118	202300	463799380	12520	12520	12520	12520	0
66	20241118	202200	463799380	12520	12520	12520	12520	0
67	20241118	202100	463799380	12520	12520	12520	12520	0
68	20241118	202000	463799380	12520	12520	12520	12520	0
69	20241118	201900	463799380	12520	12520	12520	12520	0
70	20241118	201800	463799380	12520	12520	12520	12520	0
71	20241118	201700	463799380	12520	12520	12520	12520	0
72	20241118	201600	463799380	12520	12520	12520	12520	0
73	20241118	201500	463799380	12520	12520	12520	12520	0
74	20241118	201400	463799380	12520	12520	12520	12520	0
75	20241118	201300	463799380	12520	12520	12520	12520	0
76	20241118	201200	463799380	12520	12520	12520	12520	0
77	20241118	201100	463799380	12520	12520	12520	12520	0
78	20241118	201000	463799380	12520	12520	12520	12520	0
79	20241118	200900	463799380	12520	12520	12520	12520	0
80	20241118	200800	463799380	12520	12520	12520	12520	0
81	20241118	200700	463799380	12520	12520	12520	12520	0
82	20241118	200600	463799380	12520	12520	12520	12520	0
83	20241118	200500	463799380	12520	12520	12520	12520	0
84	20241118	200400	463799380	12520	12520	12520	12520	0
85	20241118	200300	463799380	12520	12520	12520	12520	0
86	20241118	200200	463799380	12520	12520	12520	12520	0
87	20241118	200100	463799380	12520	12520	12520	12520	0
88	20241118	200000	463799380	12520	12520	12520	12520	0
89	20241118	195900	463799380	12520	12520	12520	12520	0
90	20241118	195800	463799380	12520	12520	12520	12520	0
91	20241118	195700	463799380	12520	12520	12520	12520	0
92	20241118	195600	463799380	12520	12520	12520	12520	1206
93	20241118	195500	463799380	12520	12520	12520	12520	0
94	20241118	195400	463799380	12520	12520	12520	12520	0
95	20241118	195300	463799380	12520	12520	12520	12520	0
96	20241118	195200	463799380	12520	12520	12520	12520	0
97	20241118	195100	463799380	12520	12520	12520	12520	0
98	20241118	195000	463799380	12520	12520	12520	12520	0
99	20241118	194900	463799380	12520	12520	12520	12520	0
100	20241118	194800	463799380	12520	12520	12520	12520	0
101	20241118	194700	463799380	12520	12520	12520	12520	0
102	20241118	194600	463799380	12520	12520	12520	12520	0
103	20241118	194500	463799380	12520	12520	12520	12520	0
104	20241118	194400	463799380	12520	12520	12520	12520	0
105	20241118	194300	463799380	12520	12520	12520	12520	0
106	20241118	194200	463799380	12520	12520	12520	12520	0
107	20241118	194100	463799380	12520	12520	12520	12520	0
108	20241118	194000	463799380	12520	12520	12520	12520	0
109	20241118	193900	463799380	12520	12520	12520	12520	0
110	20241118	193800	463799380	12520	12520	12520	12520	0
111	20241118	193700	463799380	12520	12520	12520	12520	0
112	20241118	193600	463799380	12520	12520	12520	12520	0
113	20241118	193500	463799380	12520	12520	12520	12520	0
114	20241118	193400	463799380	12520	12520	12520	12520	0
115	20241118	193300	463799380	12520	12520	12520	12520	0
116	20241118	193200	463799380	12520	12520	12520	12520	0
117	20241118	193100	463799380	12520	12520	12520	12520	0
118	20241118	193000	463799380	12520	12520	12520	12520	0
119	20241118	192900	463799380	12520	12520	12520	12520	0
120	20241118	192800	463799380	12520	12520	12520	12520	0
121	20241118	192700	463799380	12520	12520	12520	12520	0
122	20241118	192600	463799380	12520	12520	12520	12520	1206
123	20241118	192500	463799380	12520	12520	12520	12520	0
124	20241118	192400	463799380	12520	12520	12520	12520	0
125	20241118	192300	463799380	12520	12520	12520	12520	0
126	20241118	192200	463799380	12520	12520	12520	12520	0
127	20241118	192100	463799380	12520	12520	12520	12520	0
128	20241118	192000	463799380	12520	12520	12520	12520	0
129	20241118	191900	463799380	12520	12520	12520	12520	0
130	20241118	191800	463799380	12520	12520	12520	12520	0
131	20241118	191700	463799380	12520	12520	12520	12520	0
132	20241118	191600	463799380	12520	12520	12520	12520	0
133	20241118	191500	463799380	12520	12520	12520	12520	0
134	20241118	191400	463799380	12520	12520	12520	12520	0
135	20241118	191300	463799380	12520	12520	12520	12520	0
136	20241118	191200	463799380	12520	12520	12520	12520	0
137	20241118	191100	463799380	12520	12520	12520	12520	0
138	20241118	191000	463799380	12520	12520	12520	12520	0
139	20241118	190900	463799380	12520	12520	12520	12520	0
140	20241118	190800	463799380	12520	12520	12520	12520	0
141	20241118	190700	463799380	12520	12520	12520	12520	0
142	20241118	190600	463799380	12520	12520	12520	12520	0
143	20241118	190500	463799380	12520	12520	12520	12520	0
144	20241118	190400	463799380	12520	12520	12520	12520	0
145	20241118	190300	463799380	12520	12520	12520	12520	0
146	20241118	190200	463799380	12520	12520	12520	12520	0
147	20241118	190100	463799380	12520	12520	12520	12520	0
148	20241118	190000	463799380	12520	12520	12520	12520	0
149	20241118	185900	463799380	12520	12520	12520	12520	0
150	20241118	185800	463799380	12520	12520	12520	12520	0
151	20241118	185700	463799380	12520	12520	12520	12520	0
152	20241118	185600	463799380	12520	12520	12520	12520	1206
153	20241118	185500	463799380	12520	12520	12520	12520	0
154	20241118	185400	463799380	12520	12520	12520	12520	0
155	20241118	185300	463799380	12520	12520	12520	12520	0
156	20241118	185200	463799380	12520	12520	12520	12520	0
157	20241118	185100	463799380	12520	12520	12520	12520	0
158	20241118	185000	463799380	12520	12520	12520	12520	0
159	20241118	184900	463799380	12520	12520	12520	12520	0
160	20241118	184800	463799380	12520	12520	12520	12520	0
161	20241118	184700	463799380	12520	12520	12520	12520	0
162	20241118	184600	463799380	12520	12520	12520	12520	0
163	20241118	184500	463799380	12520	12520	12520	12520	0
164	20241118	184400	463799380	12520	12520	12520	12520	0
165	20241118	184300	463799380	12520	12520	12520	12520	0
166	20241118	184200	463799380	12520	12520	12520	12520	0
167	20241118	184100	463799380	12520	12520	12520	12520	0
168	20241118	184000	463799380	12520	12520	12520	12520	0
169	20241118	183900	463799380	12520	12520	12520	12520	0
170	20241118	183800	463799380	12520	12520	12520	12520	0
171	20241118	183700	463799380	12520	12520	12520	12520	0
172	20241118	183600	463799380	12520	12520	12520	12520	0
173	20241118	183500	463799380	12520	12520	12520	12520	0
174	20241118	183400	463799380	12520	12520	12520	12520	0
175	20241118	183300	463799380	12520	12520	12520	12520	0
176	20241118	183200	463799380	12520	12520	12520	12520	0
177	20241118	183100	463799380	12520	12520	12520	12520	0
178	20241118	183000	463799380	12520	12520	12520	12520	0
179	20241118	182900	463799380	12520	12520	12520	12520	0
180	20241118	182800	463799380	12520	12520	12520	12520	0
181	20241118	182700	463799380	12520	12520	12520	12520	0
182	20241118	182600	463799380	12520	12520	12520	12520	1206
183	20241118	182500	463799380	12520	12520	12520	12520	0
184	20241118	182400	463799380	12520	12520	12520	12520	0
185	20241118	182300	463799380	12520	12520	12520	12520	0
186	20241118	182200	463799380	12520	12520	12520	12520	0
187	20241118	182100	463799380	12520	12520	12520	12520	0
188	20241118	182000	463799380	12520	12520	12520	12520	0
189	20241118	181900	463799380	12520	12520	12520	12520	0
190	20241118	181800	463799380	12520	12520	12520	12520	0
191	20241118	181700	463799380	12520	12520	12520	12520	0
192	20241118	181600	463799380	12520	12520	12520	12520	0
193	20241118	181500	463799380	12520	12520	12520	12520	0
194	20241118	181400	463799380	12520	12520	12520	12520	0
195	20241118	181300	463799380	12520	12520	12520	12520	0
196	20241118	181200	463799380	12520	12520	12520	12520	0
197	20241118	181100	463799380	12520	12520	12520	12520	0
198	20241118	181000	463799380	12520	12520	12520	12520	0
199	20241118	180900	463799380	12520	12520	12520	12520	0
200	20241118	180800	463799380	12520	12520	12520	12520	0
201	20241118	180700	463799380	12520	12520	12520	12520	0
202	20241118	180600	463799380	12520	12520	12520	12520	0
203	20241118	180500	463799380	12520	12520	12520	12520	0
204	20241118	180400	463799380	12520	12520	12520	12520	0
205	20241118	180300	463799380	12520	12520	12520	12520	0
206	20241118	180200	463799380	12520	12520	12520	12520	0
207	20241118	180100	463799380	12520	12520	12520	12520	0
208	20241118	180000	463799380	12520	12520	12520	12520	0
209	20241118	175900	463799380	12520	12520	12520	12520	0
210	20241118	175800	463799380	12520	12520	12520	12520	0
211	20241118	175700	463799380	12520	12520	12520	12520	0
212	20241118	175600	463799380	12520	12520	12520	12520	1206
213	20241118	175500	463799380	12520	12520	12520	12520	0
214	20241118	175400	463799380	12520	12520	12520	12520	0
215	20241118	175300	463799380	12520	12520	12520	12520	0
216	20241118	175200	463799380	12520	12520	12520	12520	0
217	20241118	175100	463799380	12520	12520	12520	12520	0
218	20241118	175000	463799380	12520	12520	12520	12520	0
219	20241118	174900	463799380	12520	12520	12520	12520	0
220	20241118	174800	463799380	12520	12520	12520	12520	0
221	20241118	174700	463799380	12520	12520	12520	12520	0
222	20241118	174600	463799380	12520	12520	12520	12520	0
223	20241118	174500	463799380	12520	12520	12520	12520	0
224	20241118	174400	463799380	12520	12520	12520	12520	0
225	20241118	174300	463799380	12520	12520	12520	12520	0
226	20241118	174200	463799380	12520	12520	12520	12520	0
227	20241118	174100	463799380	12520	12520	12520	12520	0
228	20241118	174000	463799380	12520	12520	12520	12520	0
229	20241118	173900	463799380	12520	12520	12520	12520	0
230	20241118	173800	463799380	12520	12520	12520	12520	0
231	20241118	173700	463799380	12520	12520	12520	12520	0
232	20241118	173600	463799380	12520	12520	12520	12520	0
233	20241118	173500	463799380	12520	12520	12520	12520	0
234	20241118	173400	463799380	12520	12520	12520	12520	0
235	20241118	173300	463799380	12520	12520	12520	12520	0
236	20241118	173200	463799380	12520	12520	12520	12520	0
237	20241118	173100	463799380	12520	12520	12520	12520	0
238	20241118	173000	463799380	12520	12520	12520	12520	0
239	20241118	172900	463799380	12520	12520	12520	12520	0
240	20241118	172800	463799380	12520	12520	12520	12520	0
241	20241118	172700	463799380	12520	12520	12520	12520	0
242	20241118	172600	463799380	12520	12520	12520	12520	1206
243	20241118	172500	463799380	12520	12520	12520	12520	0
244	20241118	172400	463799380	12520	12520	12520	12520	0
245	20241118	172300	463799380	12520	12520	12520	12520	0
246	20241118	172200	463799380	12520	12520	12520	12520	0
247	20241118	172100	463799380	12520	12520	12520	12520	0
248	20241118	172000	463799380	12520	12520	12520	12520	0
249	20241118	171900	463799380	12520	12520	12520	12520	0
250	20241118	171800	463799380	12520	12520	12520	12520	0
251	20241118	171700	463799380	12520	12520	12520	12520	0
252	20241118	171600	463799380	12520	12520	12520	12520	0
253	20241118	171500	463799380	12520	12520	12520	12520	0
254	20241118	171400	463799380	12520	12520	12520	12520	0
255	20241118	171300	463799380	12520	12520	12520	12520	0
256	20241118	171200	463799380	12520	12520	12520	12520	0
257	20241118	171100	463799380	12520	12520	12520	12520	0
258	20241118	171000	463799380	12520	12520	12520	12520	0
259	20241118	170900	463799380	12520	12520	12520	12520	0
260	20241118	170800	463799380	12520	12520	12520	12520	0
261	20241118	170700	463799380	12520	12520	12520	12520	0
262	20241118	170600	463799380	12520	12520	12520	12520	0
263	20241118	170500	463799380	12520	12520	12520	12520	0
264	20241118	170400	463799380	12520	12520	12520	12520	0
265	20241118	170300	463799380	12520	12520	12520	12520	0
266	20241118	170200	463799380	12520	12520	12520	12520	0
267	20241118	170100	463799380	12520	12520	12520	12520	0
268	20241118	170000	463799380	12520	12520	12520	12520	0
269	20241118	165900	463799380	12520	12520	12520	12520	0
270	20241118	165800	463799380	12520	12520	12520	12520	0
271	20241118	165700	463799380	12520	12520	12520	12520	0
272	20241118	165600	463799380	12520	12520	12520	12520	1206
273	20241118	165500	463799380	12520	12520	12520	12520	0
274	20241118	165400	463799380	12520	12520	12520	12520	0
275	20241118	165300	463799380	12520	12520	12520	12520	0
276	20241118	165200	463799380	12520	12520	12520	12520	0
277	20241118	165100	463799380	12520	12520	12520	12520	0
278	20241118	165000	463799380	12520	12520	12520	12520	0
279	20241118	164900	463799380	12520	12520	12520	12520	0
280	20241118	164800	463799380	12520	12520	12520	12520	0
281	20241118	164700	463799380	12520	12520	12520	12520	0
282	20241118	164600	463799380	12520	12520	12520	12520	0
283	20241118	164500	463799380	12520	12520	12520	12520	0
284	20241118	164400	463799380	12520	12520	12520	12520	0
285	20241118	164300	463799380	12520	12520	12520	12520	0
286	20241118	164200	463799380	12520	12520	12520	12520	0
287	20241118	164100	463799380	12520	12520	12520	12520	0
288	20241118	164000	463799380	12520	12520	12520	12520	0
289	20241118	163900	463799380	12520	12520	12520	12520	0
290	20241118	163800	463799380	12520	12520	12520	12520	0
291	20241118	163700	463799380	12520	12520	12520	12520	0
292	20241118	163600	463799380	12520	12520	12520	12520	0
293	20241118	163500	463799380	12520	12520	12520	12520	0
294	20241118	163400	463799380	12520	12520	12520	12520	0
295	20241118	163300	463799380	12520	12520	12520	12520	0
296	20241118	163200	463799380	12520	12520	12520	12520	0
297	20241118	163100	463799380	12520	12520	12520	12520	0
298	20241118	163000	463799380	12520	12520	12520	12520	0
299	20241118	162900	463799380	12520	12520	12520	12520	0
300	20241118	162800	463799380	12520	12520	12520	12520	0
301	20241118	162700	463799380	12520	12520	12520	12520	0
302	20241118	162600	463799380	12520	12520	12520	12520	1206
303	20241118	162500	463799380	12520	12520	12520	12520	0
304	20241118	162400	463799380	12520	12520	12520	12520	0
305	20241118	162300	463799380	12520	12520	12520	12520	0
306	20241118	162200	463799380	12520	12520	12520	12520	0
307	20241118	162100	463799380	12520	12520	12520	12520	0
308	20241118	162000	463799380	12520	12520	12520	12520	0
309	20241118	161900	463799380	12520	12520	12520	12520	0
310	20241118	161800	463799380	12520	12520	12520	12520	0
311	20241118	161700	463799380	12520	12520	12520	12520	0
312	20241118	161600	463799380	12520	12520	12520	12520	0
313	20241118	161500	463799380	12520	12520	12520	12520	0
314	20241118	161400	463799380	12520	12520	12520	12520	0
315	20241118	161300	463799380	12520	12520	12520	12520	0
316	20241118	161200	463799380	12520	12520	12520	12520	0
317	20241118	161100	463799380	12520	12520	12520	12520	0
318	20241118	161000	463799380	12520	12520	12520	12520	0
319	20241118	160900	463799380	12520	12520	12520	12520	0
320	20241118	160800	463799380	12520	12520	12520	12520	0
321	20241118	160700	463799380	12520	12520	12520	12520	0
322	20241118	160600	463799380	12520	12520	12520	12520	0
323	20241118	160500	463799380	12520	12520	12520	12520	0
324	20241118	160400	463799380	12520	12520	12520	12520	0
325	20241118	160300	463799380	12520	12520	12520	12520	0
326	20241118	160200	463799380	12520	12520	12520	12520	0
327	20241118	160100	463799380	12520	12520	12520	12520	0
328	20241118	160000	463799380	12520	12520	12520	12520	0
329	20241118	155900	463799380	12520	12520	12520	12520	0
330	20241118	155800	463799380	12520	12520	12520	12520	0
331	20241118	155700	463799380	12520	12520	12520	12520	0
332	20241118	155600	463799380	12520	12520	12520	12520	1206
333	20241118	155500	463799380	12520	12520	12520	12520	0
334	20241118	155400	463799380	12520	12520	12520	12520	0
335	20241118	155300	463799380	12520	12520	12520	12520	0
336	20241118	155200	463799380	12520	12520	12520	12520	0
337	20241118	155100	463799380	12520	12520	12520	12520	0
338	20241118	155000	463799380	12520	12520	12520	12520	0
339	20241118	154900	463799380	12520	12520	12520	12520	0
340	20241118	154800	463799380	12520	12520	12520	12520	0
341	20241118	154700	463799380	12520	12520	12520	12520	0
342	20241118	154600	463799380	12520	12520	12520	12520	0
343	20241118	154500	463799380	12520	12520	12520	12520	0
344	20241118	154400	463799380	12520	12520	12520	12520	0
345	20241118	154300	463799380	12520	12520	12520	12520	0
346	20241118	154200	463799380	12520	12520	12520	12520	0
347	20241118	154100	463799380	12520	12520	12520	12520	0
348	20241118	154000	463799380	12520	12520	12520	12520	0
349	20241118	153900	463799380	12520	12520	12520	12520	0
350	20241118	153800	463799380	12520	12520	12520	12520	0
351	20241118	153700	463799380	12520	12520	12520	12520	0
352	20241118	153600	463799380	12520	12520	12520	12520	0
353	20241118	153500	463799380	12520	12520	12520	12520	0
354	20241118	153400	463799380	12520	12520	12520	12520	0
355	20241118	153300	463799380	12520	12520	12520	12520	0
356	20241118	153200	463799380	12520	12520	12520	12520	0
357	20241118	153100	463799380	12520	12520	12520	12520	0
358	20241118	153000	463799380	12520	12520	12520	12520	1206
359	20241118	152900	448700260	12500	12500	12500	12500	0
360	20241118	152800	448700260	12500	12500	12500	12500	0
361	20241118	152700	448700260	12500	12500	12500	12500	0
362	20241118	152600	448700260	12500	12500	12500	12500	0
363	20241118	152500	448700260	12500	12500	12500	12500	0
364	20241118	152400	448700260	12500	12500	12500	12500	0
365	20241118	152300	448700260	12500	12500	12500	12500	0
366	20241118	152200	448700260	12500	12500	12500	12500	0
367	20241118	152100	448700260	12500	12500	12500	12500	0
368	20241118	152000	448700260	12500	12500	12500	12500	0
369	20241118	151900	448700260	12500	12500	12500	12500	40
370	20241118	151800	448200260	12500	12500	12500	12500	9
371	20241118	151700	448087760	12480	12480	12480	12480	0
372	20241118	151600	448087760	12480	12480	12480	12480	0
373	20241118	151500	448087760	12480	12480	12480	12480	19
374	20241118	151400	447850640	12410	12410	12410	12410	10
375	20241118	151300	447726540	12480	12480	12480	12480	1
376	20241118	151200	447714060	12460	12460	12460	12460	0
377	20241118	151100	447714060	12460	12410	12460	12410	807
378	20241118	151000	437693340	12460	12460	12460	12460	0
379	20241118	150900	437693340	12460	12460	12460	12460	0
380	20241118	150800	437693340	12460	12460	12460	12460	100
381	20241118	150700	436447340	12410	12410	12410	12410	0
382	20241118	150600	436447340	12410	12410	12410	12410	0
383	20241118	150500	436447340	12410	12430	12430	12410	794
384	20241118	150400	426589930	12430	12430	12430	12430	0
385	20241118	150300	426589930	12430	12430	12430	12430	0
386	20241118	150200	426589930	12430	12430	12430	12430	0
387	20241118	150100	426589930	12430	12450	12450	12430	167
388	20241118	150000	424512520	12480	12480	12480	12480	442
389	20241118	145900	418996360	12480	12480	12480	12480	0
390	20241118	145800	418996360	12480	12480	12480	12480	50
391	20241118	145700	418372360	12490	12490	12490	12490	0
392	20241118	145600	418372360	12490	12490	12490	12490	5
393	20241118	145500	418309910	12490	12480	12490	12480	51
394	20241118	145400	417673270	12480	12480	12480	12480	0
395	20241118	145300	417673270	12480	12480	12480	12480	0
396	20241118	145200	417673270	12480	12480	12480	12480	0
397	20241118	145100	417673270	12480	12480	12480	12480	6
398	20241118	145000	417598390	12480	12480	12480	12480	0
399	20241118	144900	417598390	12480	12480	12480	12480	50
400	20241118	144800	416974390	12450	12450	12450	12450	0
401	20241118	144700	416974390	12450	12490	12490	12450	14
402	20241118	144600	416799970	12450	12450	12450	12450	0
403	20241118	144500	416799970	12450	12450	12450	12450	0
404	20241118	144400	416799970	12450	12450	12450	12450	0
405	20241118	144300	416799970	12450	12450	12450	12450	0
406	20241118	144200	416799970	12450	12450	12450	12450	50
407	20241118	144100	416177470	12480	12450	12480	12450	2
408	20241118	144000	416152540	12450	12450	12450	12450	0
409	20241118	143900	416152540	12450	12460	12460	12450	92
410	20241118	143800	415006520	12450	12450	12450	12450	0
411	20241118	143700	415006520	12450	12450	12450	12450	0
412	20241118	143600	415006520	12450	12450	12450	12450	0
413	20241118	143500	415006520	12450	12450	12450	12450	0
414	20241118	143400	415006520	12450	12450	12450	12450	6
415	20241118	143300	414931820	12430	12430	12430	12430	1
416	20241118	143200	414919390	12420	12420	12420	12420	0
417	20241118	143100	414919390	12420	12420	12420	12420	0
418	20241118	143000	414919390	12420	12420	12420	12420	3
419	20241118	142900	414882130	12450	12450	12450	12450	0
420	20241118	142800	414882130	12450	12450	12450	12450	0
421	20241118	142700	414882130	12450	12450	12450	12450	4
422	20241118	142600	414832330	12450	12450	12450	12450	0
423	20241118	142500	414832330	12450	12450	12450	12450	5
424	20241118	142400	414770080	12420	12420	12420	12420	0
425	20241118	142300	414770080	12420	12420	12420	12420	0
426	20241118	142200	414770080	12420	12420	12420	12420	0
427	20241118	142100	414770080	12420	12420	12420	12420	0
428	20241118	142000	414770080	12420	12420	12420	12420	0
429	20241118	141900	414770080	12420	12420	12420	12420	0
430	20241118	141800	414770080	12420	12420	12420	12420	0
431	20241118	141700	414770080	12420	12420	12420	12420	0
432	20241118	141600	414770080	12420	12420	12420	12420	0
433	20241118	141500	414770080	12420	12420	12420	12420	0
434	20241118	141400	414770080	12420	12420	12420	12420	0
435	20241118	141300	414770080	12420	12420	12420	12420	35
436	20241118	141200	414335380	12420	12420	12420	12420	0
437	20241118	141100	414335380	12420	12420	12420	12420	0
438	20241118	141000	414335380	12420	12420	12420	12420	4
439	20241118	140900	414285700	12440	12500	12500	12430	27
440	20241118	140800	413949630	12500	12500	12500	12500	300
441	20241118	140700	410199630	12500	12500	12500	12500	0
442	20241118	140600	410199630	12500	12500	12500	12500	20
443	20241118	140500	409949630	12500	12500	12500	12500	0
444	20241118	140400	409949630	12500	12500	12500	12500	3
445	20241118	140300	409912130	12490	12490	12490	12490	50
446	20241118	140200	409287630	12490	12490	12490	12490	9
447	20241118	140100	409175220	12420	12420	12420	12420	0
448	20241118	140000	409175220	12420	12420	12420	12420	0
449	20241118	135900	409175220	12420	12420	12420	12420	0
450	20241118	135800	409175220	12420	12420	12420	12420	0
451	20241118	135700	409175220	12420	12420	12420	12420	0
452	20241118	135600	409175220	12420	12420	12420	12420	0
453	20241118	135500	409175220	12420	12420	12420	12420	0
454	20241118	135400	409175220	12420	12420	12420	12420	50
455	20241118	135300	408554220	12420	12420	12420	12420	0
456	20241118	135200	408554220	12420	12420	12420	12420	0
457	20241118	135100	408554220	12420	12420	12420	12420	0
458	20241118	135000	408554220	12420	12420	12420	12420	0
459	20241118	134900	408554220	12420	12420	12420	12420	30
460	20241118	134800	408181620	12430	12430	12430	12430	0
461	20241118	134700	408181620	12430	12430	12430	12430	0
462	20241118	134600	408181620	12430	12430	12430	12430	0
463	20241118	134500	408181620	12430	12450	12450	12430	50
464	20241118	134400	407559920	12440	12440	12440	12440	0
465	20241118	134300	407559920	12440	12440	12440	12440	0
466	20241118	134200	407559920	12440	12440	12440	12440	0
467	20241118	134100	407559920	12440	12440	12440	12440	0
468	20241118	134000	407559920	12440	12440	12440	12440	1
469	20241118	133900	407547480	12440	12450	12450	12440	179
470	20241118	133800	405320270	12450	12450	12450	12450	14
471	20241118	133700	405145970	12450	12450	12450	12450	0
472	20241118	133600	405145970	12450	12450	12450	12450	24
473	20241118	133500	404847170	12530	12530	12530	12530	13
474	20241118	133400	404684280	12450	12450	12450	12450	0
475	20241118	133300	404684280	12450	12450	12450	12450	0
476	20241118	133200	404684280	12450	12450	12450	12450	0
477	20241118	133100	404684280	12450	12450	12450	12450	0
478	20241118	133000	404684280	12450	12450	12450	12450	3
479	20241118	132900	404646930	12440	12440	12440	12440	0
480	20241118	132800	404646930	12440	12440	12440	12440	0
481	20241118	132700	404646930	12440	12440	12440	12440	0
482	20241118	132600	404646930	12440	12440	12440	12440	11
483	20241118	132500	404510090	12450	12450	12450	12450	1
484	20241118	132400	404497640	12450	12450	12450	12450	0
485	20241118	132300	404497640	12450	12450	12450	12450	56
486	20241118	132200	403800440	12450	12460	12460	12450	100
487	20241118	132100	402555400	12460	12460	12460	12460	1
488	20241118	132000	402542940	12540	12540	12540	12540	0
489	20241118	131900	402542940	12540	12540	12540	12540	0
490	20241118	131800	402542940	12540	12540	12540	12540	16
491	20241118	131700	402342300	12500	12500	12500	12500	0
492	20241118	131600	402342300	12500	12500	12500	12500	0
493	20241118	131500	402342300	12500	12500	12500	12500	0
494	20241118	131400	402342300	12500	12500	12500	12500	0
495	20241118	131300	402342300	12500	12500	12500	12500	160
496	20241118	131200	400342300	12500	12500	12500	12500	0
497	20241118	131100	400342300	12500	12500	12500	12500	20
498	20241118	131000	400092300	12500	12500	12500	12500	0
499	20241118	130900	400092300	12500	12470	12500	12460	737
500	20241118	130800	390907660	12460	12460	12460	12460	0
501	20241118	130700	390907660	12460	12460	12460	12460	0
502	20241118	130600	390907660	12460	12460	12460	12460	13
503	20241118	130500	390745680	12530	12530	12530	12530	0
504	20241118	130400	390745680	12530	12530	12530	12530	0
505	20241118	130300	390745680	12530	12530	12530	12530	0
506	20241118	130200	390745680	12530	12530	12530	12530	0
507	20241118	130100	390745680	12530	12530	12530	12530	0
508	20241118	130000	390745680	12530	12530	12530	12530	1
509	20241118	125900	390733150	12530	12530	12530	12530	0
510	20241118	125800	390733150	12530	12540	12540	12530	2
511	20241118	125700	390708080	12560	12560	12560	12560	0
512	20241118	125600	390708080	12560	12560	12560	12560	0
513	20241118	125500	390708080	12560	12560	12560	12560	0
514	20241118	125400	390708080	12560	12450	12560	12450	45
515	20241118	125300	390145690	12570	12570	12570	12570	0
516	20241118	125200	390145690	12570	12570	12570	12570	0
517	20241118	125100	390145690	12570	12470	12570	12470	8
518	20241118	125000	390045290	12470	12470	12470	12470	0
519	20241118	124900	390045290	12470	12470	12470	12470	0
520	20241118	124800	390045290	12470	12470	12470	12470	0
521	20241118	124700	390045290	12470	12450	12470	12450	48
522	20241118	124600	389447370	12450	12360	12450	12360	392
523	20241118	124500	384573780	12410	12410	12410	12410	0
524	20241118	124400	384573780	12410	12410	12410	12410	3
525	20241118	124300	384536550	12410	12410	12410	12410	0
526	20241118	124200	384536550	12410	12410	12410	12410	0
527	20241118	124100	384536550	12410	12410	12410	12410	0
528	20241118	124000	384536550	12410	12410	12410	12410	3
529	20241118	123900	384499320	12410	12410	12410	12410	105
530	20241118	123800	383196270	12410	12410	12410	12410	0
531	20241118	123700	383196270	12410	12410	12410	12410	0
532	20241118	123600	383196270	12410	12410	12410	12410	0
533	20241118	123500	383196270	12410	12410	12410	12410	0
534	20241118	123400	383196270	12410	12270	12410	12270	2
535	20241118	123300	383171590	12240	12240	12240	12240	0
536	20241118	123200	383171590	12240	12240	12240	12230	424
537	20241118	123100	377981900	12240	12340	12410	12240	399
538	20241118	123000	373052280	12340	12500	12500	12150	5594
539	20241118	122900	304436550	12490	12490	12490	12490	0
540	20241118	122800	304436550	12490	12530	12530	12490	70
541	20241118	122700	303561960	12540	12540	12540	12540	41
542	20241118	122600	303047820	12540	12540	12540	12540	0
543	20241118	122500	303047820	12540	12540	12540	12540	0
544	20241118	122400	303047820	12540	12540	12540	12540	2
545	20241118	122300	303022740	12540	12540	12540	12540	0
546	20241118	122200	303022740	12540	12540	12540	12540	17
547	20241118	122100	302809560	12540	12540	12540	12540	2
548	20241118	122000	302784480	12540	12540	12540	12540	0
549	20241118	121900	302784480	12540	12540	12540	12540	0
550	20241118	121800	302784480	12540	12540	12540	12540	9
551	20241118	121700	302671620	12550	12550	12550	12550	0
552	20241118	121600	302671620	12550	12550	12550	12550	45
553	20241118	121500	302106870	12550	12550	12550	12540	163
554	20241118	121400	300061350	12550	12560	12560	12550	50
555	20241118	121300	299433750	12550	12550	12550	12550	0
556	20241118	121200	299433750	12550	12550	12550	12550	0
557	20241118	121100	299433750	12550	12550	12550	12550	0
558	20241118	121000	299433750	12550	12550	12550	12550	0
559	20241118	120900	299433750	12550	12550	12550	12550	0
560	20241118	120800	299433750	12550	12550	12550	12550	0
561	20241118	120700	299433750	12550	12550	12550	12550	0
562	20241118	120600	299433750	12550	12550	12550	12550	0
563	20241118	120500	299433750	12550	12550	12550	12550	0
564	20241118	120400	299433750	12550	12550	12550	12550	0
565	20241118	120300	299433750	12550	12550	12550	12550	0
566	20241118	120200	299433750	12550	12550	12550	12550	80
567	20241118	120100	298429750	12550	12550	12550	12550	0
568	20241118	120000	298429750	12550	12550	12550	12550	2
569	20241118	115900	298404650	12550	12550	12550	12550	0
570	20241118	115800	298404650	12550	12550	12550	12550	20
571	20241118	115700	298153650	12550	12550	12550	12550	1
572	20241118	115600	298141100	12550	12550	12550	12550	11
573	20241118	115500	298003050	12550	12550	12550	12550	0
574	20241118	115400	298003050	12550	12580	12580	12550	301
575	20241118	115300	294217400	12570	12570	12570	12570	0
576	20241118	115200	294217400	12570	12570	12570	12570	0
577	20241118	115100	294217400	12570	12570	12570	12570	0
578	20241118	115000	294217400	12570	12570	12570	12570	0
579	20241118	114900	294217400	12570	12570	12570	12570	7
580	20241118	114800	294129410	12540	12540	12540	12540	26
581	20241118	114700	293803370	12390	12390	12390	12390	0
582	20241118	114600	293803370	12390	12470	12470	12390	1024
583	20241118	114500	281068400	12460	12460	12460	12460	0
584	20241118	114400	281068400	12460	12510	12510	12460	300
585	20241118	114300	277327090	12600	12600	12600	12600	1
586	20241118	114200	277314490	12500	12500	12500	12500	0
587	20241118	114100	277314490	12500	12540	12540	12500	81
588	20241118	114000	276300200	12610	12610	12610	12610	0
589	20241118	113900	276300200	12610	12610	12610	12610	0
590	20241118	113800	276300200	12610	12610	12610	12610	34
591	20241118	113700	275871460	12610	12610	12610	12610	127
592	20241118	113600	274269990	12600	12600	12600	12600	100
593	20241118	113500	273009990	12600	12600	12600	12600	30
594	20241118	113400	272631990	12600	12520	12600	12520	12
595	20241118	113300	272481670	12600	12600	12600	12600	0
596	20241118	113200	272481670	12600	12600	12600	12600	1
597	20241118	113100	272469070	12620	12620	12620	12620	0
598	20241118	113000	272469070	12620	12620	12620	12620	0
599	20241118	112900	272469070	12620	12590	12620	12570	934
600	20241118	112800	260727690	12620	12580	12630	12410	1219
601	20241118	112700	245447370	12560	12560	12560	12560	0
602	20241118	112600	245447370	12560	12560	12560	12560	0
603	20241118	112500	245447370	12560	12560	12560	12560	0
604	20241118	112400	245447370	12560	12740	12740	12560	2
605	20241118	112300	245422070	12660	12660	12660	12450	1080
606	20241118	112200	231842730	12660	12660	12660	12660	40
607	20241118	112100	231336330	12660	12670	12670	12660	71
608	20241118	112000	230437350	12660	12710	12710	12660	100
609	20241118	111900	229170960	12740	12740	12740	12740	2
610	20241118	111800	229145480	12740	12740	12740	12740	0
611	20241118	111700	229145480	12740	12740	12740	12740	0
612	20241118	111600	229145480	12740	12740	12740	12740	0
613	20241118	111500	229145480	12740	12730	12740	12730	161
614	20241118	111400	227094790	12700	12700	12700	12700	1
615	20241118	111300	227082090	12660	12660	12660	12660	0
616	20241118	111200	227082090	12660	12660	12660	12660	0
617	20241118	111100	227082090	12660	12660	12660	12660	0
618	20241118	111000	227082090	12660	12660	12660	12660	0
619	20241118	110900	227082090	12660	12660	12660	12660	0
620	20241118	110800	227082090	12660	12660	12660	12660	0
621	20241118	110700	227082090	12660	12660	12660	12660	0
622	20241118	110600	227082090	12660	12660	12660	12660	0
623	20241118	110500	227082090	12660	12660	12660	12660	0
624	20241118	110400	227082090	12660	12660	12660	12660	38
625	20241118	110300	226601010	12730	12660	12730	12660	201
626	20241118	110200	224045880	12650	12650	12650	12650	0
627	20241118	110100	224045880	12650	12650	12650	12650	0
628	20241118	110000	224045880	12650	12650	12650	12650	0
629	20241118	105900	224045880	12650	12650	12650	12650	0
630	20241118	105800	224045880	12650	12650	12650	12650	34
631	20241118	105700	223615780	12610	12610	12610	12610	7
632	20241118	105600	223527510	12610	12610	12610	12610	0
633	20241118	105500	223527510	12610	12610	12610	12610	0
634	20241118	105400	223527510	12610	12610	12610	12610	0
635	20241118	105300	223527510	12610	12610	12610	12610	1
636	20241118	105200	223514900	12610	12610	12610	12610	29
637	20241118	105100	223149210	12650	12650	12650	12650	0
638	20241118	105000	223149210	12650	12650	12650	12650	0
639	20241118	104900	223149210	12650	12650	12650	12650	100
640	20241118	104800	221884210	12610	12610	12610	12610	100
641	20241118	104700	220623210	12610	12610	12610	12610	73
642	20241118	104600	219702680	12620	12620	12620	12620	0
643	20241118	104500	219702680	12620	12620	12620	12620	100
644	20241118	104400	218440680	12610	12610	12610	12610	100
645	20241118	104300	217179680	12610	12610	12610	12610	0
646	20241118	104200	217179680	12610	12610	12610	12610	14
647	20241118	104100	217003140	12550	12620	12620	12550	1000
648	20241118	104000	204421340	12620	12620	12620	12620	0
649	20241118	103900	204421340	12620	12620	12620	12620	101
650	20241118	103800	203146720	12620	12620	12700	12620	1212
651	20241118	103700	187851120	12620	12650	12650	12620	45
652	20241118	103600	187283180	12650	12660	12660	12650	36
653	20241118	103500	186827690	12700	12700	12700	12700	0
654	20241118	103400	186827690	12700	12700	12700	12700	0
655	20241118	103300	186827690	12700	12700	12700	12700	0
656	20241118	103200	186827690	12700	12660	12700	12660	31
657	20241118	103100	186434430	12700	12700	12700	12700	0
658	20241118	103000	186434430	12700	12660	12700	12660	2
659	20241118	102900	186409070	12700	12700	12700	12700	2
660	20241118	102800	186383670	12660	12670	12670	12660	130
661	20241118	102700	184736870	12670	12670	12670	12670	0
662	20241118	102600	184736870	12670	12670	12670	12670	0
663	20241118	102500	184736870	12670	12670	12670	12670	0
664	20241118	102400	184736870	12670	12670	12670	12670	0
665	20241118	102300	184736870	12670	12670	12670	12670	0
666	20241118	102200	184736870	12670	12670	12670	12670	0
667	20241118	102100	184736870	12670	12670	12670	12670	0
668	20241118	102000	184736870	12670	12670	12670	12670	171
669	20241118	101900	182570300	12730	12730	12730	12730	0
670	20241118	101800	182570300	12730	12730	12730	12730	0
671	20241118	101700	182570300	12730	12730	12730	12730	3
672	20241118	101600	182532110	12730	12720	12730	12720	28
673	20241118	101500	182175940	12730	12730	12730	12730	0
674	20241118	101400	182175940	12730	12730	12730	12730	0
675	20241118	101300	182175940	12730	12730	12730	12730	1
676	20241118	101200	182163210	12750	12750	12750	12750	0
677	20241118	101100	182163210	12750	12650	12750	12650	3
678	20241118	101000	182125160	12670	12700	12700	12670	149
679	20241118	100900	180235550	12780	12780	12780	12780	0
680	20241118	100800	180235550	12780	12780	12780	12780	0
681	20241118	100700	180235550	12780	12780	12780	12780	0
682	20241118	100600	180235550	12780	12780	12780	12780	0
683	20241118	100500	180235550	12780	12780	12780	12780	3
684	20241118	100400	180197210	12780	12730	12780	12720	801
685	20241118	100300	169991390	12720	12690	12720	12690	196
686	20241118	100200	167499150	12690	12690	12690	12690	29
687	20241118	100100	167131140	12600	12610	12610	12600	51
688	20241118	100000	166488530	12610	12610	12610	12610	200
689	20241118	095900	163966530	12610	12610	12610	12610	50
690	20241118	095800	163336030	12710	12710	12710	12710	1
691	20241118	095700	163323320	12710	12710	12710	12710	1
692	20241118	095600	163310610	12710	12700	12710	12700	13
693	20241118	095500	163145480	12710	12710	12710	12710	1
694	20241118	095400	163132770	12610	12700	12700	12610	1181
695	20241118	095300	148146030	12720	12720	12720	12720	10
696	20241118	095200	148018830	12720	12720	12720	12720	0
697	20241118	095100	148018830	12720	12720	12720	12720	262
698	20241118	095000	144686190	12720	12720	12720	12720	0
699	20241118	094900	144686190	12720	12720	12730	12720	9
700	20241118	094800	144571660	12720	12720	12720	12690	300
701	20241118	094700	140760850	12690	12700	12720	12690	133
702	20241118	094600	139072460	12700	12700	12700	12700	215
703	20241118	094500	136341960	12690	12690	12690	12690	150
704	20241118	094400	134438460	12680	12680	12690	12680	760
705	20241118	094300	124800580	12680	12670	12680	12670	198
706	20241118	094200	122290440	12670	12670	12670	12670	53
707	20241118	094100	121618930	12670	12600	12670	12600	446
708	20241118	094000	115981130	12600	12600	12600	12600	0
709	20241118	093900	115981130	12600	12590	12600	12590	56
710	20241118	093800	115276070	12590	12570	12590	12570	85
711	20241118	093700	114206680	12580	12570	12580	12570	11
712	20241118	093600	114068400	12570	12570	12570	12570	23
713	20241118	093500	113779290	12540	12540	12540	12540	10
714	20241118	093400	113653890	12570	12570	12570	12570	6
715	20241118	093300	113578470	12470	12470	12470	12470	75
716	20241118	093200	112643220	12570	12570	12570	12570	0
717	20241118	093100	112643220	12570	12400	12570	12400	2
718	20241118	093000	112618250	12570	12500	12570	12500	64
719	20241118	092900	111814820	12500	12500	12500	12500	92
720	20241118	092800	110664820	12510	12490	12510	12490	488
721	20241118	092700	104562560	12350	12350	12350	12350	3
722	20241118	092600	104525510	12330	12330	12330	12330	0
723	20241118	092500	104525510	12330	12330	12330	12330	0
724	20241118	092400	104525510	12330	12430	12430	12330	8
725	20241118	092300	104426170	12500	12500	12500	12500	5
726	20241118	092200	104363670	12510	12510	12510	12510	1
727	20241118	092100	104351160	12490	12530	12530	12490	260
728	20241118	092000	101097820	12530	12530	12530	12530	20
729	20241118	091900	100847220	12530	12520	12530	12520	125
730	20241118	091800	99281250	12510	12490	12510	12490	113
731	20241118	091700	97868740	12490	12490	12500	12490	120
732	20241118	091600	96368810	12500	12500	12500	12500	219
733	20241118	091500	93631310	12400	12380	12400	12380	949
734	20241118	091400	81872750	12380	12340	12380	12340	159
735	20241118	091300	79908080	12280	12300	12300	12280	28
736	20241118	091200	79563940	12280	12320	12320	12280	554
737	20241118	091100	72748560	12320	12320	12320	12320	0
738	20241118	091000	72748560	12320	12320	12320	12320	243
739	20241118	090900	69754800	12400	12370	12400	12330	823
740	20241118	090800	59575120	12370	12370	12370	12370	50
741	20241118	090700	58956620	12370	12370	12370	12370	36
742	20241118	090600	58511300	12300	12270	12300	12270	1156
743	20241118	090500	44313100	12270	12180	12280	12150	332
744	20241118	090400	40273050	12150	12310	12370	12150	1415
745	20241118	090300	22953820	12310	12340	12370	12310	651
746	20241118	090200	14920870	12370	12380	12380	12370	502
747	20241118	090100	8707520	12380	12500	12500	12380	295
748	20241118	090000	5048940	12300	12370	12390	12300	408