KissMeData/058470/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193500	13601537100	151400	151400	151400	151400	2152
3	20241118	193400	13601537100	151400	151400	151400	151400	0
4	20241118	193300	13601537100	151400	151400	151400	151400	0
5	20241118	193200	13601537100	151400	151400	151400	151400	0
6	20241118	193100	13601537100	151400	151400	151400	151400	0
7	20241118	193000	13601537100	151400	151400	151400	151400	0
8	20241118	192900	13601537100	151400	151400	151400	151400	0
9	20241118	192800	13601537100	151400	151400	151400	151400	0
10	20241118	192700	13601537100	151400	151400	151400	151400	0
11	20241118	192600	13601537100	151400	151400	151400	151400	0
12	20241118	192500	13601537100	151400	151400	151400	151400	0
13	20241118	192400	13601537100	151400	151400	151400	151400	0
14	20241118	192300	13601537100	151400	151400	151400	151400	0
15	20241118	192200	13601537100	151400	151400	151400	151400	0
16	20241118	192100	13601537100	151400	151400	151400	151400	0
17	20241118	192000	13601537100	151400	151400	151400	151400	0
18	20241118	191900	13601537100	151400	151400	151400	151400	0
19	20241118	191800	13601537100	151400	151400	151400	151400	0
20	20241118	191700	13601537100	151400	151400	151400	151400	0
21	20241118	191600	13601537100	151400	151400	151400	151400	0
22	20241118	191500	13601537100	151400	151400	151400	151400	0
23	20241118	191400	13601537100	151400	151400	151400	151400	0
24	20241118	191300	13601537100	151400	151400	151400	151400	0
25	20241118	191200	13601537100	151400	151400	151400	151400	0
26	20241118	191100	13601537100	151400	151400	151400	151400	0
27	20241118	191000	13601537100	151400	151400	151400	151400	0
28	20241118	190900	13601537100	151400	151400	151400	151400	0
29	20241118	190800	13601537100	151400	151400	151400	151400	0
30	20241118	190700	13601537100	151400	151400	151400	151400	0
31	20241118	190600	13601537100	151400	151400	151400	151400	0
32	20241118	190500	13601537100	151400	151400	151400	151400	2152
33	20241118	190400	13601537100	151400	151400	151400	151400	0
34	20241118	190300	13601537100	151400	151400	151400	151400	0
35	20241118	190200	13601537100	151400	151400	151400	151400	0
36	20241118	190100	13601537100	151400	151400	151400	151400	0
37	20241118	190000	13601537100	151400	151400	151400	151400	0
38	20241118	185900	13601537100	151400	151400	151400	151400	0
39	20241118	185800	13601537100	151400	151400	151400	151400	0
40	20241118	185700	13601537100	151400	151400	151400	151400	0
41	20241118	185600	13601537100	151400	151400	151400	151400	0
42	20241118	185500	13601537100	151400	151400	151400	151400	0
43	20241118	185400	13601537100	151400	151400	151400	151400	0
44	20241118	185300	13601537100	151400	151400	151400	151400	0
45	20241118	185200	13601537100	151400	151400	151400	151400	0
46	20241118	185100	13601537100	151400	151400	151400	151400	0
47	20241118	185000	13601537100	151400	151400	151400	151400	0
48	20241118	184900	13601537100	151400	151400	151400	151400	0
49	20241118	184800	13601537100	151400	151400	151400	151400	0
50	20241118	184700	13601537100	151400	151400	151400	151400	0
51	20241118	184600	13601537100	151400	151400	151400	151400	0
52	20241118	184500	13601537100	151400	151400	151400	151400	0
53	20241118	184400	13601537100	151400	151400	151400	151400	0
54	20241118	184300	13601537100	151400	151400	151400	151400	0
55	20241118	184200	13601537100	151400	151400	151400	151400	0
56	20241118	184100	13601537100	151400	151400	151400	151400	0
57	20241118	184000	13601537100	151400	151400	151400	151400	0
58	20241118	183900	13601537100	151400	151400	151400	151400	0
59	20241118	183800	13601537100	151400	151400	151400	151400	0
60	20241118	183700	13601537100	151400	151400	151400	151400	0
61	20241118	183600	13601537100	151400	151400	151400	151400	0
62	20241118	183500	13601537100	151400	151400	151400	151400	2152
63	20241118	183400	13601537100	151400	151400	151400	151400	0
64	20241118	183300	13601537100	151400	151400	151400	151400	0
65	20241118	183200	13601537100	151400	151400	151400	151400	0
66	20241118	183100	13601537100	151400	151400	151400	151400	0
67	20241118	183000	13601537100	151400	151400	151400	151400	0
68	20241118	182900	13601537100	151400	151400	151400	151400	0
69	20241118	182800	13601537100	151400	151400	151400	151400	0
70	20241118	182700	13601537100	151400	151400	151400	151400	0
71	20241118	182600	13601537100	151400	151400	151400	151400	0
72	20241118	182500	13601537100	151400	151400	151400	151400	0
73	20241118	182400	13601537100	151400	151400	151400	151400	0
74	20241118	182300	13601537100	151400	151400	151400	151400	0
75	20241118	182200	13601537100	151400	151400	151400	151400	0
76	20241118	182100	13601537100	151400	151400	151400	151400	0
77	20241118	182000	13601537100	151400	151400	151400	151400	0
78	20241118	181900	13601537100	151400	151400	151400	151400	0
79	20241118	181800	13601537100	151400	151400	151400	151400	0
80	20241118	181700	13601537100	151400	151400	151400	151400	0
81	20241118	181600	13601537100	151400	151400	151400	151400	0
82	20241118	181500	13601537100	151400	151400	151400	151400	0
83	20241118	181400	13601537100	151400	151400	151400	151400	0
84	20241118	181300	13601537100	151400	151400	151400	151400	0
85	20241118	181200	13601537100	151400	151400	151400	151400	0
86	20241118	181100	13601537100	151400	151400	151400	151400	0
87	20241118	181000	13601537100	151400	151400	151400	151400	0
88	20241118	180900	13601537100	151400	151400	151400	151400	0
89	20241118	180800	13601537100	151400	151400	151400	151400	0
90	20241118	180700	13601537100	151400	151400	151400	151400	0
91	20241118	180600	13601537100	151400	151400	151400	151400	0
92	20241118	180500	13601537100	151400	151400	151400	151400	2152
93	20241118	180400	13601537100	151400	151400	151400	151400	0
94	20241118	180300	13601537100	151400	151400	151400	151400	0
95	20241118	180200	13601537100	151400	151400	151400	151400	0
96	20241118	180100	13601537100	151400	151400	151400	151400	0
97	20241118	180000	13601537100	151400	151400	151400	151400	0
98	20241118	175900	13601537100	151400	151400	151400	151400	0
99	20241118	175800	13601537100	151400	151400	151400	151400	0
100	20241118	175700	13601537100	151400	151400	151400	151400	0
101	20241118	175600	13601537100	151400	151400	151400	151400	0
102	20241118	175500	13601537100	151400	151400	151400	151400	0
103	20241118	175400	13601537100	151400	151400	151400	151400	0
104	20241118	175300	13601537100	151400	151400	151400	151400	0
105	20241118	175200	13601537100	151400	151400	151400	151400	0
106	20241118	175100	13601537100	151400	151400	151400	151400	0
107	20241118	175000	13601537100	151400	151400	151400	151400	0
108	20241118	174900	13601537100	151400	151400	151400	151400	0
109	20241118	174800	13601537100	151400	151400	151400	151400	0
110	20241118	174700	13601537100	151400	151400	151400	151400	0
111	20241118	174600	13601537100	151400	151400	151400	151400	0
112	20241118	174500	13601537100	151400	151400	151400	151400	0
113	20241118	174400	13601537100	151400	151400	151400	151400	0
114	20241118	174300	13601537100	151400	151400	151400	151400	0
115	20241118	174200	13601537100	151400	151400	151400	151400	0
116	20241118	174100	13601537100	151400	151400	151400	151400	0
117	20241118	174000	13601537100	151400	151400	151400	151400	0
118	20241118	173900	13601537100	151400	151400	151400	151400	0
119	20241118	173800	13601537100	151400	151400	151400	151400	0
120	20241118	173700	13601537100	151400	151400	151400	151400	0
121	20241118	173600	13601537100	151400	151400	151400	151400	0
122	20241118	173500	13601537100	151400	151400	151400	151400	2152
123	20241118	173400	13601537100	151400	151400	151400	151400	0
124	20241118	173300	13601537100	151400	151400	151400	151400	0
125	20241118	173200	13601537100	151400	151400	151400	151400	0
126	20241118	173100	13601537100	151400	151400	151400	151400	0
127	20241118	173000	13601537100	151400	151400	151400	151400	0
128	20241118	172900	13601537100	151400	151400	151400	151400	0
129	20241118	172800	13601537100	151400	151400	151400	151400	0
130	20241118	172700	13601537100	151400	151400	151400	151400	0
131	20241118	172600	13601537100	151400	151400	151400	151400	0
132	20241118	172500	13601537100	151400	151400	151400	151400	0
133	20241118	172400	13601537100	151400	151400	151400	151400	0
134	20241118	172300	13601537100	151400	151400	151400	151400	0
135	20241118	172200	13601537100	151400	151400	151400	151400	0
136	20241118	172100	13601537100	151400	151400	151400	151400	0
137	20241118	172000	13601537100	151400	151400	151400	151400	0
138	20241118	171900	13601537100	151400	151400	151400	151400	0
139	20241118	171800	13601537100	151400	151400	151400	151400	0
140	20241118	171700	13601537100	151400	151400	151400	151400	0
141	20241118	171600	13601537100	151400	151400	151400	151400	0
142	20241118	171500	13601537100	151400	151400	151400	151400	0
143	20241118	171400	13601537100	151400	151400	151400	151400	0
144	20241118	171300	13601537100	151400	151400	151400	151400	0
145	20241118	171200	13601537100	151400	151400	151400	151400	0
146	20241118	171100	13601537100	151400	151400	151400	151400	0
147	20241118	171000	13601537100	151400	151400	151400	151400	0
148	20241118	170900	13601537100	151400	151400	151400	151400	0
149	20241118	170800	13601537100	151400	151400	151400	151400	0
150	20241118	170700	13601537100	151400	151400	151400	151400	0
151	20241118	170600	13601537100	151400	151400	151400	151400	0
152	20241118	170500	13601537100	151400	151400	151400	151400	2152
153	20241118	170400	13601537100	151400	151400	151400	151400	0
154	20241118	170300	13601537100	151400	151400	151400	151400	0
155	20241118	170200	13601537100	151400	151400	151400	151400	0
156	20241118	170100	13601537100	151400	151400	151400	151400	0
157	20241118	170000	13601537100	151400	151400	151400	151400	0
158	20241118	165900	13601537100	151400	151400	151400	151400	0
159	20241118	165800	13601537100	151400	151400	151400	151400	0
160	20241118	165700	13601537100	151400	151400	151400	151400	0
161	20241118	165600	13601537100	151400	151400	151400	151400	0
162	20241118	165500	13601537100	151400	151400	151400	151400	0
163	20241118	165400	13601537100	151400	151400	151400	151400	0
164	20241118	165300	13601537100	151400	151400	151400	151400	0
165	20241118	165200	13601537100	151400	151400	151400	151400	0
166	20241118	165100	13601537100	151400	151400	151400	151400	0
167	20241118	165000	13601537100	151400	151400	151400	151400	0
168	20241118	164900	13601537100	151400	151400	151400	151400	0
169	20241118	164800	13601537100	151400	151400	151400	151400	0
170	20241118	164700	13601537100	151400	151400	151400	151400	0
171	20241118	164600	13601537100	151400	151400	151400	151400	0
172	20241118	164500	13601537100	151400	151400	151400	151400	0
173	20241118	164400	13601537100	151400	151400	151400	151400	0
174	20241118	164300	13601537100	151400	151400	151400	151400	0
175	20241118	164200	13601537100	151400	151400	151400	151400	0
176	20241118	164100	13601537100	151400	151400	151400	151400	0
177	20241118	164000	13601537100	151400	151400	151400	151400	0
178	20241118	163900	13601537100	151400	151400	151400	151400	0
179	20241118	163800	13601537100	151400	151400	151400	151400	0
180	20241118	163700	13601537100	151400	151400	151400	151400	0
181	20241118	163600	13601537100	151400	151400	151400	151400	0
182	20241118	163500	13601537100	151400	151400	151400	151400	2152
183	20241118	163400	13601537100	151400	151400	151400	151400	0
184	20241118	163300	13601537100	151400	151400	151400	151400	0
185	20241118	163200	13601537100	151400	151400	151400	151400	0
186	20241118	163100	13601537100	151400	151400	151400	151400	0
187	20241118	163000	13601537100	151400	151400	151400	151400	0
188	20241118	162900	13601537100	151400	151400	151400	151400	0
189	20241118	162800	13601537100	151400	151400	151400	151400	0
190	20241118	162700	13601537100	151400	151400	151400	151400	0
191	20241118	162600	13601537100	151400	151400	151400	151400	0
192	20241118	162500	13601537100	151400	151400	151400	151400	0
193	20241118	162400	13601537100	151400	151400	151400	151400	0
194	20241118	162300	13601537100	151400	151400	151400	151400	0
195	20241118	162200	13601537100	151400	151400	151400	151400	0
196	20241118	162100	13601537100	151400	151400	151400	151400	0
197	20241118	162000	13601537100	151400	151400	151400	151400	0
198	20241118	161900	13601537100	151400	151400	151400	151400	0
199	20241118	161800	13601537100	151400	151400	151400	151400	0
200	20241118	161700	13601537100	151400	151400	151400	151400	0
201	20241118	161600	13601537100	151400	151400	151400	151400	0
202	20241118	161500	13601537100	151400	151400	151400	151400	0
203	20241118	161400	13601537100	151400	151400	151400	151400	0
204	20241118	161300	13601537100	151400	151400	151400	151400	0
205	20241118	161200	13601537100	151400	151400	151400	151400	0
206	20241118	161100	13601537100	151400	151400	151400	151400	0
207	20241118	161000	13601537100	151400	151400	151400	151400	0
208	20241118	160900	13601537100	151400	151400	151400	151400	0
209	20241118	160800	13601537100	151400	151400	151400	151400	0
210	20241118	160700	13601537100	151400	151400	151400	151400	0
211	20241118	160600	13601537100	151400	151400	151400	151400	0
212	20241118	160500	13601537100	151400	151400	151400	151400	2152
213	20241118	160400	13601537100	151400	151400	151400	151400	0
214	20241118	160300	13601537100	151400	151400	151400	151400	0
215	20241118	160200	13601537100	151400	151400	151400	151400	0
216	20241118	160100	13601537100	151400	151400	151400	151400	0
217	20241118	160000	13601537100	151400	151400	151400	151400	0
218	20241118	155900	13601537100	151400	151400	151400	151400	0
219	20241118	155800	13601537100	151400	151400	151400	151400	0
220	20241118	155700	13601537100	151400	151400	151400	151400	0
221	20241118	155600	13601537100	151400	151400	151400	151400	0
222	20241118	155500	13601537100	151400	151400	151400	151400	0
223	20241118	155400	13601537100	151400	151400	151400	151400	0
224	20241118	155300	13601537100	151400	151400	151400	151400	0
225	20241118	155200	13601537100	151400	151400	151400	151400	0
226	20241118	155100	13601537100	151400	151400	151400	151400	0
227	20241118	155000	13601537100	151400	151400	151400	151400	0
228	20241118	154900	13601537100	151400	151400	151400	151400	0
229	20241118	154800	13601537100	151400	151400	151400	151400	0
230	20241118	154700	13601537100	151400	151400	151400	151400	0
231	20241118	154600	13601537100	151400	151400	151400	151400	0
232	20241118	154500	13601537100	151400	151400	151400	151400	0
233	20241118	154400	13601537100	151400	151400	151400	151400	0
234	20241118	154300	13601537100	151400	151400	151400	151400	0
235	20241118	154200	13601537100	151400	151400	151400	151400	0
236	20241118	154100	13601537100	151400	151400	151400	151400	0
237	20241118	154000	13601537100	151400	151400	151400	151400	0
238	20241118	153900	13601537100	151400	151400	151400	151400	0
239	20241118	153800	13601537100	151400	151400	151400	151400	0
240	20241118	153700	13601537100	151400	151400	151400	151400	0
241	20241118	153600	13601537100	151400	151400	151400	151400	0
242	20241118	153500	13601537100	151400	151400	151400	151400	2152
243	20241118	153400	13601537100	151400	151400	151400	151400	0
244	20241118	153300	13601537100	151400	151400	151400	151400	0
245	20241118	153200	13601537100	151400	151400	151400	151400	0
246	20241118	153100	13601537100	151400	151400	151400	151400	0
247	20241118	153000	13601537100	151400	151400	151400	151400	2152
248	20241118	152900	13275724300	151400	151400	151400	151400	0
249	20241118	152800	13275724300	151400	151400	151400	151400	0
250	20241118	152700	13275724300	151400	151400	151400	151400	0
251	20241118	152600	13275724300	151400	151400	151400	151400	0
252	20241118	152500	13275724300	151400	151400	151400	151400	0
253	20241118	152400	13275724300	151400	151400	151400	151400	0
254	20241118	152300	13275724300	151400	151400	151400	151400	0
255	20241118	152200	13275724300	151400	151400	151400	151400	0
256	20241118	152100	13275724300	151400	151400	151400	151400	0
257	20241118	152000	13275724300	151400	151400	151400	151400	0
258	20241118	151900	13275724300	151400	151300	151900	151100	298
259	20241118	151800	13230577200	151300	150700	151400	150700	285
260	20241118	151700	13187522400	150900	150700	151200	150500	391
261	20241118	151600	13128536600	150700	150900	151300	150600	382
262	20241118	151500	13070881900	150900	150800	151200	150700	447
263	20241118	151400	13003411700	150800	150300	151000	150000	654
264	20241118	151300	12904920100	150300	150300	150500	150000	328
265	20241118	151200	12855603300	150300	150300	150400	150000	285
266	20241118	151100	12812790100	150300	150100	150600	150100	447
267	20241118	151000	12745614500	150100	150300	150500	150100	328
268	20241118	150900	12696325400	150300	150000	150300	149900	301
269	20241118	150800	12651146800	150000	150300	150600	150000	288
270	20241118	150700	12607892800	150300	150100	150400	149900	261
271	20241118	150600	12568710700	150100	149800	150400	149800	360
272	20241118	150500	12514651800	150000	150000	150100	149800	805
273	20241118	150400	12393957900	150100	150200	150200	150000	184
274	20241118	150300	12366353500	150100	149900	150600	149900	237
275	20241118	150200	12330753400	149800	149900	150000	149700	418
276	20241118	150100	12268122100	149800	149700	150200	149700	374
277	20241118	150000	12212056700	149700	149800	149900	149600	324
278	20241118	145900	12163535200	149600	149900	149900	149600	350
279	20241118	145800	12111156000	149600	149900	150000	149600	292
280	20241118	145700	12067437700	149900	149800	149900	149600	464
281	20241118	145600	11997967400	149800	149700	150200	149600	766
282	20241118	145500	11883214700	149700	149800	149900	149700	298
283	20241118	145400	11838581900	149900	150000	150000	149800	979
284	20241118	145300	11691772000	150000	150000	150100	150000	352
285	20241118	145200	11638960200	150100	150000	150100	150000	196
286	20241118	145100	11609553500	150000	150100	150200	150000	250
287	20241118	145000	11572028900	150100	150100	150200	150100	167
288	20241118	144900	11546961700	150100	150100	150200	150100	186
289	20241118	144800	11519040300	150100	150400	150500	150100	149
290	20241118	144700	11496659200	150400	150200	150500	150100	259
291	20241118	144600	11457731900	150100	150600	150600	150100	493
292	20241118	144500	11383642000	150600	150600	150600	150500	127
293	20241118	144400	11364522800	150500	150500	150700	150500	175
294	20241118	144300	11338183900	150500	150900	150900	150500	402
295	20241118	144200	11277603000	150800	150800	150900	150800	19
296	20241118	144100	11274737700	150800	151000	151100	150700	118
297	20241118	144000	11256928600	150900	150600	151300	150600	370
298	20241118	143900	11201052400	150600	150700	150700	150600	68
299	20241118	143800	11190808300	150800	150600	150800	150600	41
300	20241118	143700	11184630000	150600	150500	150600	150500	75
301	20241118	143600	11173336800	150500	150800	150900	150500	156
302	20241118	143500	11149830800	150800	150900	150900	150800	28
303	20241118	143400	11145608000	150700	151000	151000	150700	22
304	20241118	143300	11142287500	151000	150700	151000	150600	228
305	20241118	143200	11107900900	150800	150600	150800	150600	52
306	20241118	143100	11100066700	150700	150100	150700	150100	595
307	20241118	143000	11010650800	150000	150200	150200	150000	72
308	20241118	142900	10999847100	150000	150100	150200	150000	203
309	20241118	142800	10969376000	150100	150100	150200	150100	204
310	20241118	142700	10938752800	150200	150100	150200	150100	109
311	20241118	142600	10922390700	150100	150100	150200	150100	70
312	20241118	142500	10911881300	150100	150200	150200	150100	404
313	20241118	142400	10851227700	150200	150200	150300	150100	136
314	20241118	142300	10830803500	150200	150400	150400	150200	202
315	20241118	142200	10800457200	150300	150300	150700	150300	305
316	20241118	142100	10754598300	150300	150600	150600	150300	53
317	20241118	142000	10746621000	150600	150100	150900	150100	340
318	20241118	141900	10695507200	150100	150100	150200	150100	102
319	20241118	141800	10680194300	150200	150100	150200	150100	83
320	20241118	141700	10667734300	150200	150200	150200	150100	140
321	20241118	141600	10646712600	150200	150200	150200	150100	133
322	20241118	141500	10626743600	150200	150200	150200	150100	318
323	20241118	141400	10579010000	150200	150100	150200	150100	95
324	20241118	141300	10564747800	150100	150300	150400	150100	643
325	20241118	141200	10468125100	150300	150300	150400	150300	80
326	20241118	141100	10456098100	150300	150400	150400	150300	125
327	20241118	141000	10437306700	150400	150500	150600	150300	277
328	20241118	140900	10395617600	150500	150600	150600	150500	70
329	20241118	140800	10385079500	150500	150500	150600	150500	68
330	20241118	140700	10374844000	150500	150500	150600	150400	133
331	20241118	140600	10354828900	150500	150500	150600	150500	146
332	20241118	140500	10332843300	150600	150500	150600	150300	415
333	20241118	140400	10270389200	150500	150500	150600	150500	54
334	20241118	140300	10262261600	150500	151000	151000	150500	184
335	20241118	140200	10234547300	151000	150400	151200	150400	326
336	20241118	140100	10185471500	150400	150600	150600	150400	169
337	20241118	140000	10160039100	150500	150500	150600	150500	67
338	20241118	135900	10149953200	150500	150700	150700	150500	214
339	20241118	135800	10117731600	150600	150600	150700	150600	155
340	20241118	135700	10094385400	150600	150600	150700	150500	85
341	20241118	135600	10081583700	150700	150700	150800	150500	375
342	20241118	135500	10025121900	150700	150800	150800	150500	218
343	20241118	135400	9992275700	150800	150900	150900	150800	121
344	20241118	135300	9974028300	150800	150900	151000	150800	144
345	20241118	135200	9952308200	150900	151100	151100	150900	41
346	20241118	135100	9946120500	151000	151000	151100	150900	96
347	20241118	135000	9931624400	151000	151200	151300	151000	136
348	20241118	134900	9911060400	151200	150700	151400	150600	187
349	20241118	134800	9882833100	150700	150600	150700	150500	146
350	20241118	134700	9860852200	150600	150600	150700	150500	116
351	20241118	134600	9843382200	150700	150600	150700	150600	64
352	20241118	134500	9833741000	150700	150500	150800	150500	45
353	20241118	134400	9826964700	150500	150400	150500	150400	76
354	20241118	134300	9815531400	150400	150400	150600	150200	273
355	20241118	134200	9774488600	150600	150700	150800	150400	55
356	20241118	134100	9766203800	150400	150600	150700	150300	123
357	20241118	134000	9747690100	150600	150200	150700	150200	285
358	20241118	133900	9704845100	150300	150300	150300	150200	64
359	20241118	133800	9695229900	150200	150500	150500	150200	99
360	20241118	133700	9680350500	150400	150300	150500	150200	85
361	20241118	133600	9667574200	150100	150200	150300	150100	808
362	20241118	133500	9546187600	150300	150200	150300	150200	162
363	20241118	133400	9521844300	150300	150300	150400	150200	532
364	20241118	133300	9441910900	150300	150300	150400	150300	143
365	20241118	133200	9420412500	150300	150300	150400	150300	153
366	20241118	133100	9397415100	150400	150600	150600	150300	132
367	20241118	133000	9377562600	150700	150400	150700	150300	187
368	20241118	132900	9349437700	150300	150900	150900	150300	674
369	20241118	132800	9247918700	150900	150900	151000	150900	79
370	20241118	132700	9235997000	150900	150900	151000	150900	176
371	20241118	132600	9209438500	150900	150900	151000	150900	64
372	20241118	132500	9199777300	150900	150900	151000	150900	274
373	20241118	132400	9158429200	150900	151000	151000	150900	43
374	20241118	132300	9151936300	151100	151400	151400	151000	94
375	20241118	132200	9137736400	151200	150800	151200	150800	70
376	20241118	132100	9127160300	150500	150600	150800	150500	211
377	20241118	132000	9095378600	150700	150500	150700	150500	18
378	20241118	131900	9092668400	150700	150300	150700	150300	109
379	20241118	131800	9076257100	150400	150400	150500	150300	136
380	20241118	131700	9055804800	150300	150700	150700	150200	977
381	20241118	131600	8908919300	150700	150800	150800	150600	115
382	20241118	131500	8891588000	150700	150700	151100	150600	83
383	20241118	131400	8879076200	150700	151100	151100	150600	331
384	20241118	131300	8829153100	151100	151200	151500	151100	244
385	20241118	131200	8792248200	151100	151100	151200	151100	75
386	20241118	131100	8780912200	151100	151000	151100	151000	262
387	20241118	131000	8741327200	151000	151200	151300	151000	176
388	20241118	130900	8714735500	151200	151400	151500	151200	250
389	20241118	130800	8676896500	151400	151600	151600	151400	249
390	20241118	130700	8639172400	151600	151900	152000	151500	293
391	20241118	130600	8594719800	151900	151600	152000	151600	320
392	20241118	130500	8546151800	151600	151500	151600	151400	192
393	20241118	130400	8517053200	151600	151500	151600	151500	222
394	20241118	130300	8483411200	151600	152400	152400	151600	1682
395	20241118	130200	8227709300	152400	153300	153400	152400	594
396	20241118	130100	8136941900	153300	153200	153500	153200	168
397	20241118	130000	8111196100	153200	153800	153800	153200	148
398	20241118	125900	8088476300	153900	154000	154000	153800	63
399	20241118	125800	8078781400	154000	153800	154000	153700	95
400	20241118	125700	8064168800	153900	153800	153900	153600	70
401	20241118	125600	8053401100	153800	153800	153900	153600	72
402	20241118	125500	8042331900	153800	154100	154100	153700	92
403	20241118	125400	8028182800	154100	154300	154500	154000	64
404	20241118	125300	8018309700	154200	153000	154200	153000	352
405	20241118	125200	7964286300	152900	153000	153400	152800	348
406	20241118	125100	7911038800	153100	153100	153200	153000	46
407	20241118	125000	7903997200	153100	153000	153200	152900	114
408	20241118	124900	7886551300	153000	153100	153100	152800	63
409	20241118	124800	7876913700	153000	152800	153000	152800	95
410	20241118	124700	7862389400	152800	153100	153100	152800	31
411	20241118	124600	7857645600	153000	152600	153000	152500	573
412	20241118	124500	7770121500	152600	152700	152800	152600	360
413	20241118	124400	7715134200	152700	152900	152900	152700	67
414	20241118	124300	7704901900	152700	152800	152900	152700	148
415	20241118	124200	7682290700	152800	152800	152900	152800	71
416	20241118	124100	7671440200	152900	153000	153000	152800	98
417	20241118	124000	7656457300	153000	152900	153000	152800	102
418	20241118	123900	7640858700	152900	153000	153000	152800	263
419	20241118	123800	7600648700	153000	153100	153100	152900	458
420	20241118	123700	7530571900	153100	153100	153200	153000	247
421	20241118	123600	7492752000	153000	153100	153200	153000	217
422	20241118	123500	7459529800	153200	153200	153300	153100	958
423	20241118	123400	7312835100	153200	153400	153400	153200	85
424	20241118	123300	7299805200	153400	153200	153900	153200	55
425	20241118	123200	7291366900	154000	153200	154000	153200	125
426	20241118	123100	7272208800	153200	153500	153800	153200	191
427	20241118	123000	7242933700	153500	153400	153500	153200	196
428	20241118	122900	7212865900	153300	153300	153400	153200	74
429	20241118	122800	7201520900	153300	153200	153400	153200	71
430	20241118	122700	7190639800	153400	153200	153400	153200	88
431	20241118	122600	7177149700	153300	153200	153300	153200	56
432	20241118	122500	7168570200	153200	153300	153400	153200	255
433	20241118	122400	7129497200	153400	153300	153400	153300	49
434	20241118	122300	7121984800	153300	153300	153400	153200	180
435	20241118	122200	7094393100	153300	153300	153400	153300	80
436	20241118	122100	7082128000	153300	153500	153500	153300	51
437	20241118	122000	7074305100	153500	153500	153600	153500	71
438	20241118	121900	7063406300	153500	153500	153600	153500	30
439	20241118	121800	7058801100	153500	153400	153600	153400	116
440	20241118	121700	7040995400	153500	153300	153600	153300	494
441	20241118	121600	6965172300	153300	153200	153500	153200	184
442	20241118	121500	6936960900	153200	153300	153400	153200	29
443	20241118	121400	6932515700	153300	153200	153400	153200	59
444	20241118	121300	6923470400	153300	153200	153400	153200	39
445	20241118	121200	6917493600	153300	153300	153300	153200	349
446	20241118	121100	6864012800	153300	153300	153300	153200	119
447	20241118	121000	6845773700	153300	153300	153400	153200	102
448	20241118	120900	6830136900	153200	153300	153300	153100	463
449	20241118	120800	6759208700	153200	153500	153500	153200	679
450	20241118	120700	6655114300	153400	153400	153500	153300	128
451	20241118	120600	6635480300	153400	153400	153500	153400	97
452	20241118	120500	6620599900	153400	153300	153500	153300	60
453	20241118	120400	6611394500	153300	153600	153600	153300	431
454	20241118	120300	6545281900	153500	153600	153700	153500	348
455	20241118	120200	6491842900	153600	153600	153600	153600	61
456	20241118	120100	6482473300	153700	153600	153800	153600	90
457	20241118	120000	6468641300	153600	153700	153800	153600	162
458	20241118	115900	6443744200	153700	153700	153800	153700	87
459	20241118	115800	6430369500	153800	153800	153900	153800	257
460	20241118	115700	6390842800	153900	153900	154000	153800	78
461	20241118	115600	6378836600	153900	153800	154000	153800	26
462	20241118	115500	6374835700	153800	153600	154000	153600	129
463	20241118	115400	6354993100	153600	153900	154100	153600	519
464	20241118	115300	6275214900	153900	154000	154100	153900	53
465	20241118	115200	6267056300	153900	154000	154000	153900	52
466	20241118	115100	6259050800	153900	154100	154100	153900	48
467	20241118	115000	6251660100	154000	154000	154000	154000	44
468	20241118	114900	6244884100	154000	154000	154100	153900	549
469	20241118	114800	6160363000	154000	153900	154200	153800	232
470	20241118	114700	6124644600	153900	153900	154000	153500	518
471	20241118	114600	6044986100	153900	153900	153900	153900	30
472	20241118	114500	6040369100	154000	154000	154000	153900	113
473	20241118	114400	6022971300	154000	154100	154400	154000	293
474	20241118	114300	5977794600	154100	153900	154100	153600	298
475	20241118	114200	5931972800	153800	153800	154000	153800	96
476	20241118	114100	5917194600	153800	153900	154000	153800	159
477	20241118	114000	5892723500	154000	154000	154100	153900	93
478	20241118	113900	5878402800	154000	154000	154100	154000	77
479	20241118	113800	5866544000	154000	153900	154100	153900	21
480	20241118	113700	5863310300	154000	153900	154000	153900	158
481	20241118	113600	5838982600	153900	153900	154000	153800	120
482	20241118	113500	5820515700	153900	154100	154100	153900	108
483	20241118	113400	5803880000	153900	154000	154100	153900	66
484	20241118	113300	5793716300	154000	154000	154100	154000	31
485	20241118	113200	5788940800	154000	153800	154200	153800	71
486	20241118	113100	5778012700	154000	153900	154300	153900	205
487	20241118	113000	5746444100	153900	153900	154300	153700	61
488	20241118	112900	5737059200	153800	154300	154300	153800	596
489	20241118	112800	5645267700	154300	154400	154500	154300	128
490	20241118	112700	5625503100	154500	154400	154600	154400	31
491	20241118	112600	5620715400	154300	154300	154500	154300	51
492	20241118	112500	5612842700	154300	154500	154500	154300	111
493	20241118	112400	5595697500	154600	154500	154600	154500	110
494	20241118	112300	5578692700	154500	154500	154600	154500	86
495	20241118	112200	5565403300	154600	154600	154700	154500	106
496	20241118	112100	5549016800	154600	154700	154700	154600	33
497	20241118	112000	5543914200	154600	154800	155000	154600	130
498	20241118	111900	5523797400	154700	154800	154800	154700	48
499	20241118	111800	5516371000	154700	154700	154800	154700	91
500	20241118	111700	5502293200	154700	154700	154900	154700	107
501	20241118	111600	5485729300	154800	154900	154900	154700	105
502	20241118	111500	5469473300	154900	154900	155000	154900	60
503	20241118	111400	5460178200	154900	154900	155000	154900	64
504	20241118	111300	5450263200	154900	154800	155200	154700	343
505	20241118	111200	5397149700	154800	154800	154900	154700	39
506	20241118	111100	5391112000	154900	154700	154900	154700	79
507	20241118	111000	5378884600	154800	155100	155200	154700	372
508	20241118	110900	5321247200	155100	155300	155300	155100	49
509	20241118	110800	5313643400	155100	155200	155300	155100	15
510	20241118	110700	5311315200	155300	155100	155300	155100	46
511	20241118	110600	5304176400	155200	155000	155200	155000	16
512	20241118	110500	5301693500	155300	154400	155400	154400	591
513	20241118	110400	5210144900	154500	154400	154500	154300	158
514	20241118	110300	5185749600	154500	154400	154500	154400	43
515	20241118	110200	5179108700	154500	154000	154500	154000	58
516	20241118	110100	5170165700	154200	154200	154200	154000	68
517	20241118	110000	5159685700	154100	153900	154100	153900	29
518	20241118	105900	5155220200	154000	153800	154000	153800	62
519	20241118	105800	5145680400	153900	153600	153900	153600	1132
520	20241118	105700	4971641800	153800	153900	154000	153600	1229
521	20241118	105600	4782640100	153900	154400	154400	153800	996
522	20241118	105500	4629310300	154300	154200	154300	154000	171
523	20241118	105400	4602953400	154200	154300	154300	154200	61
524	20241118	105300	4593543600	154200	154200	154300	154200	87
525	20241118	105200	4580125100	154200	154200	154300	154100	74
526	20241118	105100	4568714800	154300	153800	154600	153800	283
527	20241118	105000	4525108400	153700	153800	153800	153700	25
528	20241118	104900	4521265600	153800	153900	153900	153700	135
529	20241118	104800	4500507300	153800	153900	153900	153800	54
530	20241118	104700	4492197000	153800	153900	154000	153800	327
531	20241118	104600	4441899400	154000	154100	154100	153800	680
532	20241118	104500	4337206600	154100	154200	154200	154000	107
533	20241118	104400	4320716900	154100	154400	154500	154100	154
534	20241118	104300	4296941700	154400	154100	154500	154100	87
535	20241118	104200	4283506400	154300	154500	154500	154200	443
536	20241118	104100	4215136100	154400	154500	154500	154400	81
537	20241118	104000	4202623700	154400	154400	154400	154400	11
538	20241118	103900	4200925300	154600	154000	154800	154000	613
539	20241118	103800	4106230700	154000	154500	154500	154000	307
540	20241118	103700	4058895900	154500	154800	154900	154400	367
541	20241118	103600	4002172600	155000	154700	155000	154600	84
542	20241118	103500	3989176100	154700	154600	154700	154600	36
543	20241118	103400	3983609900	154700	154900	155000	154700	351
544	20241118	103300	3929264200	155000	155000	155400	155000	190
545	20241118	103200	3899772900	155000	155200	155200	154900	212
546	20241118	103100	3866897700	155200	155300	155300	155200	37
547	20241118	103000	3861151800	155300	155300	155300	154700	468
548	20241118	102900	3788597700	155400	155400	155500	155400	76
549	20241118	102800	3776781300	155400	155400	155400	155000	181
550	20241118	102700	3748681000	155200	155500	155500	155200	2
551	20241118	102600	3748370300	155500	155500	155500	155200	284
552	20241118	102500	3704233900	155600	155700	155700	155500	42
553	20241118	102400	3697697700	155600	155900	156000	155600	294
554	20241118	102300	3651896300	155900	156000	156000	155900	27
555	20241118	102200	3647685500	155900	155700	156100	155700	334
556	20241118	102100	3595610100	155600	156100	156100	155500	502
557	20241118	102000	3517344800	156100	156100	156100	156000	99
558	20241118	101900	3501892000	156000	156100	156300	156000	73
559	20241118	101800	3490491900	156100	156100	156200	155900	33
560	20241118	101700	3485340700	156000	156000	156000	156000	25
561	20241118	101600	3481440700	156000	155900	156100	155900	8
562	20241118	101500	3480192500	155900	155900	156000	155900	65
563	20241118	101400	3470052700	156000	156200	156300	156000	101
564	20241118	101300	3454290500	156300	156300	156300	156200	95
565	20241118	101200	3439448000	156200	156200	156200	156100	72
566	20241118	101100	3428208100	156200	156100	156200	155900	195
567	20241118	101000	3397777200	156100	156600	156600	156100	100
568	20241118	100900	3382148000	156600	157200	157200	156600	245
569	20241118	100800	3343663400	157200	157500	157600	157200	77
570	20241118	100700	3331537800	157900	157700	158100	157500	369
571	20241118	100600	3273316500	157700	158100	158100	157700	327
572	20241118	100500	3221663500	158000	157400	158000	157400	251
573	20241118	100400	3182044000	157700	157700	157700	157200	107
574	20241118	100300	3165176200	157700	157600	157700	157500	41
575	20241118	100200	3158714500	157600	157100	157600	157100	46
576	20241118	100100	3151469400	157600	156800	157600	156800	301
577	20241118	100000	3104111800	156900	156700	156900	156600	243
578	20241118	095900	3066029100	156700	156800	156900	156300	348
579	20241118	095800	3011532000	157000	156700	157100	156700	67
580	20241118	095700	3001025800	156700	156800	157400	156700	240
581	20241118	095600	2963398400	157000	157000	157100	156600	51
582	20241118	095500	2955395000	157100	157200	157300	156700	359
583	20241118	095400	2899062200	157200	157200	157500	157100	175
584	20241118	095300	2871534900	157200	157000	157400	156800	225
585	20241118	095200	2836220000	157000	156900	157300	156800	61
586	20241118	095100	2826640000	156900	157300	157500	156900	360
587	20241118	095000	2770054300	157600	157200	157600	157100	193
588	20241118	094900	2739687400	157300	157400	157400	157100	74
589	20241118	094800	2728053000	157100	157600	157600	157100	125
590	20241118	094700	2708374100	157700	156900	157900	156800	359
591	20241118	094600	2651798700	156800	157400	157500	156800	118
592	20241118	094500	2633248500	157200	157300	157400	157200	84
593	20241118	094400	2620041400	157400	157800	157800	157300	55
594	20241118	094300	2611382800	157800	157300	157900	156700	432
595	20241118	094200	2543380000	157300	157100	157300	156500	490
596	20241118	094100	2466568000	157200	157100	157300	157100	101
597	20241118	094000	2450688100	157200	157400	157600	156900	414
598	20241118	093900	2385592300	157700	157500	157700	157400	527
599	20241118	093800	2302548000	157500	157100	157500	156600	510
600	20241118	093700	2222327400	157200	156900	157200	156500	124
601	20241118	093600	2202875900	156500	156500	156500	156400	101
602	20241118	093500	2187074800	156500	156500	156900	156300	151
603	20241118	093400	2163445600	156500	156600	156900	156000	565
604	20241118	093300	2075010100	156900	156600	156900	156500	221
605	20241118	093200	2040351100	156900	156700	157100	156000	543
606	20241118	093100	1955488100	156700	157100	157200	156700	88
607	20241118	093000	1941664500	157100	156700	157100	156600	228
608	20241118	092900	1905910700	156700	156700	156800	156500	237
609	20241118	092800	1868792200	156700	157000	157000	156700	110
610	20241118	092700	1851530900	157100	156800	157200	156800	42
611	20241118	092600	1844931000	157200	156800	157200	156600	157
612	20241118	092500	1820297000	156800	156900	157100	156600	430
613	20241118	092400	1752813900	156900	156900	156900	156500	381
614	20241118	092300	1693102200	156800	156400	156800	156400	355
615	20241118	092200	1637569300	156400	155500	156400	155500	744
616	20241118	092100	1521585600	155500	155200	155500	154800	639
617	20241118	092000	1422408600	155300	155300	155400	155200	181
618	20241118	091900	1394300000	155300	155400	155400	155100	290
619	20241118	091800	1349274100	155400	154900	155400	154900	193
620	20241118	091700	1319287000	154700	155200	155300	154700	404
621	20241118	091600	1256617100	155200	155100	155200	154700	227
622	20241118	091500	1221419400	155100	154100	155100	154100	328
623	20241118	091400	1170632900	154100	154600	154600	153900	355
624	20241118	091300	1115952600	154600	153700	154700	153700	619
625	20241118	091200	1020588200	153700	153700	153800	153200	224
626	20241118	091100	986209500	153700	152900	153700	152900	63
627	20241118	091000	976552500	152900	153000	153200	152800	104
628	20241118	090900	960647500	152900	153000	153000	152800	190
629	20241118	090800	931590200	153200	153200	154200	153000	274
630	20241118	090700	889482500	153200	153100	153300	152800	222
631	20241118	090600	855530800	153100	152900	153200	152500	388
632	20241118	090500	796258400	152900	152500	153400	152400	819
633	20241118	090400	671093100	152900	152600	153100	152500	291
634	20241118	090300	626681200	152600	152500	153200	152200	514
635	20241118	090200	548276400	152800	154700	154700	152300	1606
636	20241118	090100	302733500	154700	152900	155500	152300	841
637	20241118	090000	173611800	153000	155500	155600	152900	1114