KissMeData/214370/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203400	1240107100	17700	17700	17700	17700	1146
3	20241118	203300	1240107100	17700	17700	17700	17700	0
4	20241118	203200	1240107100	17700	17700	17700	17700	0
5	20241118	203100	1240107100	17700	17700	17700	17700	0
6	20241118	203000	1240107100	17700	17700	17700	17700	0
7	20241118	202900	1240107100	17700	17700	17700	17700	0
8	20241118	202800	1240107100	17700	17700	17700	17700	0
9	20241118	202700	1240107100	17700	17700	17700	17700	0
10	20241118	202600	1240107100	17700	17700	17700	17700	0
11	20241118	202500	1240107100	17700	17700	17700	17700	0
12	20241118	202400	1240107100	17700	17700	17700	17700	0
13	20241118	202300	1240107100	17700	17700	17700	17700	0
14	20241118	202200	1240107100	17700	17700	17700	17700	0
15	20241118	202100	1240107100	17700	17700	17700	17700	0
16	20241118	202000	1240107100	17700	17700	17700	17700	0
17	20241118	201900	1240107100	17700	17700	17700	17700	0
18	20241118	201800	1240107100	17700	17700	17700	17700	0
19	20241118	201700	1240107100	17700	17700	17700	17700	0
20	20241118	201600	1240107100	17700	17700	17700	17700	0
21	20241118	201500	1240107100	17700	17700	17700	17700	0
22	20241118	201400	1240107100	17700	17700	17700	17700	0
23	20241118	201300	1240107100	17700	17700	17700	17700	0
24	20241118	201200	1240107100	17700	17700	17700	17700	0
25	20241118	201100	1240107100	17700	17700	17700	17700	0
26	20241118	201000	1240107100	17700	17700	17700	17700	0
27	20241118	200900	1240107100	17700	17700	17700	17700	0
28	20241118	200800	1240107100	17700	17700	17700	17700	0
29	20241118	200700	1240107100	17700	17700	17700	17700	0
30	20241118	200600	1240107100	17700	17700	17700	17700	0
31	20241118	200500	1240107100	17700	17700	17700	17700	0
32	20241118	200400	1240107100	17700	17700	17700	17700	1146
33	20241118	200300	1240107100	17700	17700	17700	17700	0
34	20241118	200200	1240107100	17700	17700	17700	17700	0
35	20241118	200100	1240107100	17700	17700	17700	17700	0
36	20241118	200000	1240107100	17700	17700	17700	17700	0
37	20241118	195900	1240107100	17700	17700	17700	17700	0
38	20241118	195800	1240107100	17700	17700	17700	17700	0
39	20241118	195700	1240107100	17700	17700	17700	17700	0
40	20241118	195600	1240107100	17700	17700	17700	17700	0
41	20241118	195500	1240107100	17700	17700	17700	17700	0
42	20241118	195400	1240107100	17700	17700	17700	17700	0
43	20241118	195300	1240107100	17700	17700	17700	17700	0
44	20241118	195200	1240107100	17700	17700	17700	17700	0
45	20241118	195100	1240107100	17700	17700	17700	17700	0
46	20241118	195000	1240107100	17700	17700	17700	17700	0
47	20241118	194900	1240107100	17700	17700	17700	17700	0
48	20241118	194800	1240107100	17700	17700	17700	17700	0
49	20241118	194700	1240107100	17700	17700	17700	17700	0
50	20241118	194600	1240107100	17700	17700	17700	17700	0
51	20241118	194500	1240107100	17700	17700	17700	17700	0
52	20241118	194400	1240107100	17700	17700	17700	17700	0
53	20241118	194300	1240107100	17700	17700	17700	17700	0
54	20241118	194200	1240107100	17700	17700	17700	17700	0
55	20241118	194100	1240107100	17700	17700	17700	17700	0
56	20241118	194000	1240107100	17700	17700	17700	17700	0
57	20241118	193900	1240107100	17700	17700	17700	17700	0
58	20241118	193800	1240107100	17700	17700	17700	17700	0
59	20241118	193700	1240107100	17700	17700	17700	17700	0
60	20241118	193600	1240107100	17700	17700	17700	17700	0
61	20241118	193500	1240107100	17700	17700	17700	17700	0
62	20241118	193400	1240107100	17700	17700	17700	17700	1146
63	20241118	193300	1240107100	17700	17700	17700	17700	0
64	20241118	193200	1240107100	17700	17700	17700	17700	0
65	20241118	193100	1240107100	17700	17700	17700	17700	0
66	20241118	193000	1240107100	17700	17700	17700	17700	0
67	20241118	192900	1240107100	17700	17700	17700	17700	0
68	20241118	192800	1240107100	17700	17700	17700	17700	0
69	20241118	192700	1240107100	17700	17700	17700	17700	0
70	20241118	192600	1240107100	17700	17700	17700	17700	0
71	20241118	192500	1240107100	17700	17700	17700	17700	0
72	20241118	192400	1240107100	17700	17700	17700	17700	0
73	20241118	192300	1240107100	17700	17700	17700	17700	0
74	20241118	192200	1240107100	17700	17700	17700	17700	0
75	20241118	192100	1240107100	17700	17700	17700	17700	0
76	20241118	192000	1240107100	17700	17700	17700	17700	0
77	20241118	191900	1240107100	17700	17700	17700	17700	0
78	20241118	191800	1240107100	17700	17700	17700	17700	0
79	20241118	191700	1240107100	17700	17700	17700	17700	0
80	20241118	191600	1240107100	17700	17700	17700	17700	0
81	20241118	191500	1240107100	17700	17700	17700	17700	0
82	20241118	191400	1240107100	17700	17700	17700	17700	0
83	20241118	191300	1240107100	17700	17700	17700	17700	0
84	20241118	191200	1240107100	17700	17700	17700	17700	0
85	20241118	191100	1240107100	17700	17700	17700	17700	0
86	20241118	191000	1240107100	17700	17700	17700	17700	0
87	20241118	190900	1240107100	17700	17700	17700	17700	0
88	20241118	190800	1240107100	17700	17700	17700	17700	0
89	20241118	190700	1240107100	17700	17700	17700	17700	0
90	20241118	190600	1240107100	17700	17700	17700	17700	0
91	20241118	190500	1240107100	17700	17700	17700	17700	0
92	20241118	190400	1240107100	17700	17700	17700	17700	1146
93	20241118	190300	1240107100	17700	17700	17700	17700	0
94	20241118	190200	1240107100	17700	17700	17700	17700	0
95	20241118	190100	1240107100	17700	17700	17700	17700	0
96	20241118	190000	1240107100	17700	17700	17700	17700	0
97	20241118	185900	1240107100	17700	17700	17700	17700	0
98	20241118	185800	1240107100	17700	17700	17700	17700	0
99	20241118	185700	1240107100	17700	17700	17700	17700	0
100	20241118	185600	1240107100	17700	17700	17700	17700	0
101	20241118	185500	1240107100	17700	17700	17700	17700	0
102	20241118	185400	1240107100	17700	17700	17700	17700	0
103	20241118	185300	1240107100	17700	17700	17700	17700	0
104	20241118	185200	1240107100	17700	17700	17700	17700	0
105	20241118	185100	1240107100	17700	17700	17700	17700	0
106	20241118	185000	1240107100	17700	17700	17700	17700	0
107	20241118	184900	1240107100	17700	17700	17700	17700	0
108	20241118	184800	1240107100	17700	17700	17700	17700	0
109	20241118	184700	1240107100	17700	17700	17700	17700	0
110	20241118	184600	1240107100	17700	17700	17700	17700	0
111	20241118	184500	1240107100	17700	17700	17700	17700	0
112	20241118	184400	1240107100	17700	17700	17700	17700	0
113	20241118	184300	1240107100	17700	17700	17700	17700	0
114	20241118	184200	1240107100	17700	17700	17700	17700	0
115	20241118	184100	1240107100	17700	17700	17700	17700	0
116	20241118	184000	1240107100	17700	17700	17700	17700	0
117	20241118	183900	1240107100	17700	17700	17700	17700	0
118	20241118	183800	1240107100	17700	17700	17700	17700	0
119	20241118	183700	1240107100	17700	17700	17700	17700	0
120	20241118	183600	1240107100	17700	17700	17700	17700	0
121	20241118	183500	1240107100	17700	17700	17700	17700	0
122	20241118	183400	1240107100	17700	17700	17700	17700	1146
123	20241118	183300	1240107100	17700	17700	17700	17700	0
124	20241118	183200	1240107100	17700	17700	17700	17700	0
125	20241118	183100	1240107100	17700	17700	17700	17700	0
126	20241118	183000	1240107100	17700	17700	17700	17700	0
127	20241118	182900	1240107100	17700	17700	17700	17700	0
128	20241118	182800	1240107100	17700	17700	17700	17700	0
129	20241118	182700	1240107100	17700	17700	17700	17700	0
130	20241118	182600	1240107100	17700	17700	17700	17700	0
131	20241118	182500	1240107100	17700	17700	17700	17700	0
132	20241118	182400	1240107100	17700	17700	17700	17700	0
133	20241118	182300	1240107100	17700	17700	17700	17700	0
134	20241118	182200	1240107100	17700	17700	17700	17700	0
135	20241118	182100	1240107100	17700	17700	17700	17700	0
136	20241118	182000	1240107100	17700	17700	17700	17700	0
137	20241118	181900	1240107100	17700	17700	17700	17700	0
138	20241118	181800	1240107100	17700	17700	17700	17700	0
139	20241118	181700	1240107100	17700	17700	17700	17700	0
140	20241118	181600	1240107100	17700	17700	17700	17700	0
141	20241118	181500	1240107100	17700	17700	17700	17700	0
142	20241118	181400	1240107100	17700	17700	17700	17700	0
143	20241118	181300	1240107100	17700	17700	17700	17700	0
144	20241118	181200	1240107100	17700	17700	17700	17700	0
145	20241118	181100	1240107100	17700	17700	17700	17700	0
146	20241118	181000	1240107100	17700	17700	17700	17700	0
147	20241118	180900	1240107100	17700	17700	17700	17700	0
148	20241118	180800	1240107100	17700	17700	17700	17700	0
149	20241118	180700	1240107100	17700	17700	17700	17700	0
150	20241118	180600	1240107100	17700	17700	17700	17700	0
151	20241118	180500	1240107100	17700	17700	17700	17700	0
152	20241118	180400	1240107100	17700	17700	17700	17700	1146
153	20241118	180300	1240107100	17700	17700	17700	17700	0
154	20241118	180200	1240107100	17700	17700	17700	17700	0
155	20241118	180100	1240107100	17700	17700	17700	17700	0
156	20241118	180000	1240107100	17700	17700	17700	17700	0
157	20241118	175900	1240107100	17700	17700	17700	17700	0
158	20241118	175800	1240107100	17700	17700	17700	17700	0
159	20241118	175700	1240107100	17700	17700	17700	17700	0
160	20241118	175600	1240107100	17700	17700	17700	17700	0
161	20241118	175500	1240107100	17700	17700	17700	17700	0
162	20241118	175400	1240107100	17700	17700	17700	17700	0
163	20241118	175300	1240107100	17700	17700	17700	17700	0
164	20241118	175200	1240107100	17700	17700	17700	17700	0
165	20241118	175100	1240107100	17700	17700	17700	17700	0
166	20241118	175000	1240107100	17700	17700	17700	17700	0
167	20241118	174900	1240107100	17700	17700	17700	17700	0
168	20241118	174800	1240107100	17700	17700	17700	17700	0
169	20241118	174700	1240107100	17700	17700	17700	17700	0
170	20241118	174600	1240107100	17700	17700	17700	17700	0
171	20241118	174500	1240107100	17700	17700	17700	17700	0
172	20241118	174400	1240107100	17700	17700	17700	17700	0
173	20241118	174300	1240107100	17700	17700	17700	17700	0
174	20241118	174200	1240107100	17700	17700	17700	17700	0
175	20241118	174100	1240107100	17700	17700	17700	17700	0
176	20241118	174000	1240107100	17700	17700	17700	17700	0
177	20241118	173900	1240107100	17700	17700	17700	17700	0
178	20241118	173800	1240107100	17700	17700	17700	17700	0
179	20241118	173700	1240107100	17700	17700	17700	17700	0
180	20241118	173600	1240107100	17700	17700	17700	17700	0
181	20241118	173500	1240107100	17700	17700	17700	17700	0
182	20241118	173400	1240107100	17700	17700	17700	17700	1146
183	20241118	173300	1240107100	17700	17700	17700	17700	0
184	20241118	173200	1240107100	17700	17700	17700	17700	0
185	20241118	173100	1240107100	17700	17700	17700	17700	0
186	20241118	173000	1240107100	17700	17700	17700	17700	0
187	20241118	172900	1240107100	17700	17700	17700	17700	0
188	20241118	172800	1240107100	17700	17700	17700	17700	0
189	20241118	172700	1240107100	17700	17700	17700	17700	0
190	20241118	172600	1240107100	17700	17700	17700	17700	0
191	20241118	172500	1240107100	17700	17700	17700	17700	0
192	20241118	172400	1240107100	17700	17700	17700	17700	0
193	20241118	172300	1240107100	17700	17700	17700	17700	0
194	20241118	172200	1240107100	17700	17700	17700	17700	0
195	20241118	172100	1240107100	17700	17700	17700	17700	0
196	20241118	172000	1240107100	17700	17700	17700	17700	0
197	20241118	171900	1240107100	17700	17700	17700	17700	0
198	20241118	171800	1240107100	17700	17700	17700	17700	0
199	20241118	171700	1240107100	17700	17700	17700	17700	0
200	20241118	171600	1240107100	17700	17700	17700	17700	0
201	20241118	171500	1240107100	17700	17700	17700	17700	0
202	20241118	171400	1240107100	17700	17700	17700	17700	0
203	20241118	171300	1240107100	17700	17700	17700	17700	0
204	20241118	171200	1240107100	17700	17700	17700	17700	0
205	20241118	171100	1240107100	17700	17700	17700	17700	0
206	20241118	171000	1240107100	17700	17700	17700	17700	0
207	20241118	170900	1240107100	17700	17700	17700	17700	0
208	20241118	170800	1240107100	17700	17700	17700	17700	0
209	20241118	170700	1240107100	17700	17700	17700	17700	0
210	20241118	170600	1240107100	17700	17700	17700	17700	0
211	20241118	170500	1240107100	17700	17700	17700	17700	0
212	20241118	170400	1240107100	17700	17700	17700	17700	1146
213	20241118	170300	1240107100	17700	17700	17700	17700	0
214	20241118	170200	1240107100	17700	17700	17700	17700	0
215	20241118	170100	1240107100	17700	17700	17700	17700	0
216	20241118	170000	1240107100	17700	17700	17700	17700	0
217	20241118	165900	1240107100	17700	17700	17700	17700	0
218	20241118	165800	1240107100	17700	17700	17700	17700	0
219	20241118	165700	1240107100	17700	17700	17700	17700	0
220	20241118	165600	1240107100	17700	17700	17700	17700	0
221	20241118	165500	1240107100	17700	17700	17700	17700	0
222	20241118	165400	1240107100	17700	17700	17700	17700	0
223	20241118	165300	1240107100	17700	17700	17700	17700	0
224	20241118	165200	1240107100	17700	17700	17700	17700	0
225	20241118	165100	1240107100	17700	17700	17700	17700	0
226	20241118	165000	1240107100	17700	17700	17700	17700	0
227	20241118	164900	1240107100	17700	17700	17700	17700	0
228	20241118	164800	1240107100	17700	17700	17700	17700	0
229	20241118	164700	1240107100	17700	17700	17700	17700	0
230	20241118	164600	1240107100	17700	17700	17700	17700	0
231	20241118	164500	1240107100	17700	17700	17700	17700	0
232	20241118	164400	1240107100	17700	17700	17700	17700	0
233	20241118	164300	1240107100	17700	17700	17700	17700	0
234	20241118	164200	1240107100	17700	17700	17700	17700	0
235	20241118	164100	1240107100	17700	17700	17700	17700	0
236	20241118	164000	1240107100	17700	17700	17700	17700	0
237	20241118	163900	1240107100	17700	17700	17700	17700	0
238	20241118	163800	1240107100	17700	17700	17700	17700	0
239	20241118	163700	1240107100	17700	17700	17700	17700	0
240	20241118	163600	1240107100	17700	17700	17700	17700	0
241	20241118	163500	1240107100	17700	17700	17700	17700	0
242	20241118	163400	1240107100	17700	17700	17700	17700	1146
243	20241118	163300	1240107100	17700	17700	17700	17700	0
244	20241118	163200	1240107100	17700	17700	17700	17700	0
245	20241118	163100	1240107100	17700	17700	17700	17700	0
246	20241118	163000	1240107100	17700	17700	17700	17700	0
247	20241118	162900	1240107100	17700	17700	17700	17700	0
248	20241118	162800	1240107100	17700	17700	17700	17700	0
249	20241118	162700	1240107100	17700	17700	17700	17700	0
250	20241118	162600	1240107100	17700	17700	17700	17700	0
251	20241118	162500	1240107100	17700	17700	17700	17700	0
252	20241118	162400	1240107100	17700	17700	17700	17700	0
253	20241118	162300	1240107100	17700	17700	17700	17700	0
254	20241118	162200	1240107100	17700	17700	17700	17700	0
255	20241118	162100	1240107100	17700	17700	17700	17700	0
256	20241118	162000	1240107100	17700	17700	17700	17700	0
257	20241118	161900	1240107100	17700	17700	17700	17700	0
258	20241118	161800	1240107100	17700	17700	17700	17700	0
259	20241118	161700	1240107100	17700	17700	17700	17700	0
260	20241118	161600	1240107100	17700	17700	17700	17700	0
261	20241118	161500	1240107100	17700	17700	17700	17700	0
262	20241118	161400	1240107100	17700	17700	17700	17700	0
263	20241118	161300	1240107100	17700	17700	17700	17700	0
264	20241118	161200	1240107100	17700	17700	17700	17700	0
265	20241118	161100	1240107100	17700	17700	17700	17700	0
266	20241118	161000	1240107100	17700	17700	17700	17700	0
267	20241118	160900	1240107100	17700	17700	17700	17700	0
268	20241118	160800	1240107100	17700	17700	17700	17700	0
269	20241118	160700	1240107100	17700	17700	17700	17700	0
270	20241118	160600	1240107100	17700	17700	17700	17700	0
271	20241118	160500	1240107100	17700	17700	17700	17700	0
272	20241118	160400	1240107100	17700	17700	17700	17700	1146
273	20241118	160300	1240107100	17700	17700	17700	17700	0
274	20241118	160200	1240107100	17700	17700	17700	17700	0
275	20241118	160100	1240107100	17700	17700	17700	17700	0
276	20241118	160000	1240107100	17700	17700	17700	17700	0
277	20241118	155900	1240107100	17700	17700	17700	17700	0
278	20241118	155800	1240107100	17700	17700	17700	17700	0
279	20241118	155700	1240107100	17700	17700	17700	17700	0
280	20241118	155600	1240107100	17700	17700	17700	17700	0
281	20241118	155500	1240107100	17700	17700	17700	17700	0
282	20241118	155400	1240107100	17700	17700	17700	17700	0
283	20241118	155300	1240107100	17700	17700	17700	17700	0
284	20241118	155200	1240107100	17700	17700	17700	17700	0
285	20241118	155100	1240107100	17700	17700	17700	17700	0
286	20241118	155000	1240107100	17700	17700	17700	17700	0
287	20241118	154900	1240107100	17700	17700	17700	17700	0
288	20241118	154800	1240107100	17700	17700	17700	17700	0
289	20241118	154700	1240107100	17700	17700	17700	17700	0
290	20241118	154600	1240107100	17700	17700	17700	17700	0
291	20241118	154500	1240107100	17700	17700	17700	17700	0
292	20241118	154400	1240107100	17700	17700	17700	17700	0
293	20241118	154300	1240107100	17700	17700	17700	17700	0
294	20241118	154200	1240107100	17700	17700	17700	17700	0
295	20241118	154100	1240107100	17700	17700	17700	17700	0
296	20241118	154000	1240107100	17700	17700	17700	17700	0
297	20241118	153900	1240107100	17700	17700	17700	17700	0
298	20241118	153800	1240107100	17700	17700	17700	17700	0
299	20241118	153700	1240107100	17700	17700	17700	17700	0
300	20241118	153600	1240107100	17700	17700	17700	17700	0
301	20241118	153500	1240107100	17700	17700	17700	17700	0
302	20241118	153400	1240107100	17700	17700	17700	17700	1146
303	20241118	153300	1240107100	17700	17700	17700	17700	0
304	20241118	153200	1240107100	17700	17700	17700	17700	0
305	20241118	153100	1240107100	17700	17700	17700	17700	0
306	20241118	153000	1240107100	17700	17700	17700	17700	1146
307	20241118	152900	1219822900	17690	17690	17690	17690	0
308	20241118	152800	1219822900	17690	17690	17690	17690	0
309	20241118	152700	1219822900	17690	17690	17690	17690	0
310	20241118	152600	1219822900	17690	17690	17690	17690	0
311	20241118	152500	1219822900	17690	17690	17690	17690	0
312	20241118	152400	1219822900	17690	17690	17690	17690	0
313	20241118	152300	1219822900	17690	17690	17690	17690	0
314	20241118	152200	1219822900	17690	17690	17690	17690	0
315	20241118	152100	1219822900	17690	17690	17690	17690	0
316	20241118	152000	1219822900	17690	17690	17690	17690	0
317	20241118	151900	1219822900	17690	17620	17690	17620	3
318	20241118	151800	1219769970	17700	17690	17700	17600	204
319	20241118	151700	1216170220	17690	17660	17690	17630	852
320	20241118	151600	1201113790	17680	17660	17680	17660	134
321	20241118	151500	1198746490	17660	17570	17660	17570	794
322	20241118	151400	1184777080	17560	17570	17570	17560	112
323	20241118	151300	1182810030	17560	17490	17560	17490	289
324	20241118	151200	1177749510	17490	17490	17490	17490	35
325	20241118	151100	1177137360	17490	17430	17490	17430	533
326	20241118	151000	1167839730	17430	17400	17430	17380	590
327	20241118	150900	1157571110	17400	17400	17400	17400	24
328	20241118	150800	1157153510	17380	17400	17400	17380	130
329	20241118	150700	1154893950	17400	17380	17400	17380	17
330	20241118	150600	1154598170	17380	17380	17380	17380	112
331	20241118	150500	1152651610	17380	17370	17380	17370	81
332	20241118	150400	1151244580	17370	17370	17370	17370	54
333	20241118	150300	1150306600	17370	17360	17370	17360	206
334	20241118	150200	1146730350	17360	17360	17360	17360	79
335	20241118	150100	1145358910	17360	17360	17360	17350	34
336	20241118	150000	1144768720	17360	17360	17360	17360	24
337	20241118	145900	1144352080	17350	17350	17350	17350	5
338	20241118	145800	1144265330	17360	17350	17360	17350	148
339	20241118	145700	1141697430	17360	17360	17360	17360	3
340	20241118	145600	1141645350	17360	17360	17360	17360	0
341	20241118	145500	1141645350	17360	17350	17360	17350	61
342	20241118	145400	1140586900	17350	17350	17350	17350	0
343	20241118	145300	1140586900	17350	17350	17360	17350	202
344	20241118	145200	1137082150	17350	17350	17360	17350	708
345	20241118	145100	1124798270	17350	17350	17350	17350	0
346	20241118	145000	1124798270	17350	17360	17360	17350	74
347	20241118	144900	1123514300	17360	17360	17360	17360	0
348	20241118	144800	1123514300	17360	17360	17360	17360	12
349	20241118	144700	1123305980	17360	17360	17360	17360	7
350	20241118	144600	1123184460	17350	17400	17400	17350	102
351	20241118	144500	1121409760	17350	17350	17350	17350	31
352	20241118	144400	1120871910	17350	17390	17390	17350	1000
353	20241118	144300	1103511750	17400	17400	17400	17400	1
354	20241118	144200	1103494350	17400	17400	17400	17400	6
355	20241118	144100	1103389950	17400	17400	17400	17400	6
356	20241118	144000	1103285550	17400	17400	17400	17400	33
357	20241118	143900	1102711350	17390	17390	17390	17390	0
358	20241118	143800	1102711350	17390	17400	17400	17390	30
359	20241118	143700	1102189590	17400	17400	17400	17400	0
360	20241118	143600	1102189590	17400	17400	17400	17400	7
361	20241118	143500	1102067790	17400	17400	17400	17400	4
362	20241118	143400	1101998190	17400	17400	17400	17400	115
363	20241118	143300	1099997190	17400	17400	17400	17400	6
364	20241118	143200	1099892790	17390	17390	17390	17390	0
365	20241118	143100	1099892790	17390	17390	17390	17390	4
366	20241118	143000	1099823230	17400	17400	17400	17400	20
367	20241118	142900	1099475230	17400	17400	17400	17400	51
368	20241118	142800	1098587830	17400	17400	17400	17400	79
369	20241118	142700	1097213230	17410	17410	17410	17410	0
370	20241118	142600	1097213230	17410	17390	17410	17390	29
371	20241118	142500	1096708900	17390	17390	17390	17390	2
372	20241118	142400	1096674120	17390	17390	17390	17390	25
373	20241118	142300	1096239370	17390	17390	17390	17390	3
374	20241118	142200	1096187200	17390	17390	17390	17390	0
375	20241118	142100	1096187200	17390	17390	17390	17390	0
376	20241118	142000	1096187200	17390	17390	17390	17390	1
377	20241118	141900	1096169810	17390	17390	17390	17390	16
378	20241118	141800	1095891570	17410	17350	17410	17350	476
379	20241118	141700	1087632910	17350	17360	17360	17330	1128
380	20241118	141600	1068066100	17350	17370	17370	17350	1000
381	20241118	141500	1050712640	17370	17370	17370	17370	144
382	20241118	141400	1048211360	17370	17380	17380	17370	29
383	20241118	141300	1047707560	17380	17380	17380	17380	564
384	20241118	141200	1037905240	17410	17400	17410	17380	230
385	20241118	141100	1033907550	17380	17380	17400	17380	59
386	20241118	141000	1032881970	17380	17400	17400	17380	746
387	20241118	140900	1019908570	17400	17400	17400	17400	287
388	20241118	140800	1014914770	17450	17450	17450	17450	10
389	20241118	140700	1014740270	17380	17380	17380	17380	0
390	20241118	140600	1014740270	17380	17380	17380	17380	0
391	20241118	140500	1014740270	17380	17380	17380	17380	0
392	20241118	140400	1014740270	17380	17400	17400	17380	62
393	20241118	140300	1013662650	17380	17380	17380	17380	107
394	20241118	140200	1011802990	17380	17420	17420	17380	210
395	20241118	140100	1008151680	17470	17410	17470	17410	2
396	20241118	140000	1008116800	17400	17400	17400	17400	7
397	20241118	135900	1007995000	17400	17400	17400	17400	8
398	20241118	135800	1007855800	17400	17400	17400	17400	6
399	20241118	135700	1007751400	17400	17400	17400	17400	50
400	20241118	135600	1006881400	17400	17390	17400	17390	18
401	20241118	135500	1006568310	17390	17390	17390	17390	2
402	20241118	135400	1006533530	17380	17380	17380	17380	16
403	20241118	135300	1006255450	17390	17390	17390	17390	89
404	20241118	135200	1004707740	17400	17400	17400	17400	1
405	20241118	135100	1004690340	17400	17400	17400	17400	1
406	20241118	135000	1004672940	17400	17390	17400	17390	212
407	20241118	134900	1000986250	17400	17400	17400	17400	55
408	20241118	134800	1000029250	17400	17400	17400	17400	3
409	20241118	134700	999977050	17400	17400	17400	17400	100
410	20241118	134600	998237050	17410	17410	17410	17410	3
411	20241118	134500	998184820	17410	17410	17410	17410	3
412	20241118	134400	998132590	17410	17420	17420	17410	33
413	20241118	134300	997557830	17420	17420	17420	17420	2
414	20241118	134200	997522990	17400	17400	17400	17400	45
415	20241118	134100	996739990	17400	17400	17400	17400	3
416	20241118	134000	996687790	17400	17400	17400	17400	7
417	20241118	133900	996565990	17420	17420	17420	17420	0
418	20241118	133800	996565990	17420	17390	17420	17390	123
419	20241118	133700	994424780	17390	17390	17390	17390	1
420	20241118	133600	994407390	17390	17390	17390	17390	116
421	20241118	133500	992390150	17400	17400	17400	17400	5
422	20241118	133400	992303150	17400	17400	17400	17400	14
423	20241118	133300	992059550	17390	17390	17390	17390	0
424	20241118	133200	992059550	17390	17390	17390	17390	0
425	20241118	133100	992059550	17390	17390	17390	17390	0
426	20241118	133000	992059550	17390	17390	17390	17390	0
427	20241118	132900	992059550	17390	17390	17390	17390	0
428	20241118	132800	992059550	17390	17390	17390	17390	57
429	20241118	132700	991068320	17390	17410	17410	17390	190
430	20241118	132600	987764160	17400	17400	17400	17400	0
431	20241118	132500	987764160	17400	17400	17400	17400	82
432	20241118	132400	986337360	17400	17400	17400	17400	0
433	20241118	132300	986337360	17400	17400	17400	17400	0
434	20241118	132200	986337360	17400	17400	17400	17400	99
435	20241118	132100	984614760	17400	17400	17400	17400	400
436	20241118	132000	977654760	17400	17390	17400	17390	65
437	20241118	131900	976524350	17390	17400	17400	17390	127
438	20241118	131800	974315390	17400	17400	17400	17400	0
439	20241118	131700	974315390	17400	17430	17430	17400	549
440	20241118	131600	964753230	17440	17440	17440	17440	93
441	20241118	131500	963131310	17460	17460	17460	17460	0
442	20241118	131400	963131310	17460	17460	17460	17460	0
443	20241118	131300	963131310	17460	17460	17460	17460	6
444	20241118	131200	963026550	17510	17440	17510	17440	107
445	20241118	131100	961158230	17440	17440	17440	17440	14
446	20241118	131000	960914070	17440	17460	17460	17440	43
447	20241118	130900	960163690	17460	17460	17460	17460	0
448	20241118	130800	960163690	17460	17470	17470	17460	53
449	20241118	130700	959238220	17470	17470	17470	17470	3
450	20241118	130600	959185810	17460	17460	17460	17460	0
451	20241118	130500	959185810	17460	17460	17460	17460	20
452	20241118	130400	958836610	17460	17460	17460	17460	0
453	20241118	130300	958836610	17460	17460	17460	17460	100
454	20241118	130200	957090610	17460	17460	17460	17460	0
455	20241118	130100	957090610	17460	17460	17460	17460	212
456	20241118	130000	953389090	17450	17450	17450	17450	0
457	20241118	125900	953389090	17450	17450	17450	17450	25
458	20241118	125800	952952840	17510	17510	17510	17510	3
459	20241118	125700	952900310	17440	17440	17440	17440	754
460	20241118	125600	939750550	17440	17440	17440	17440	0
461	20241118	125500	939750550	17440	17440	17440	17440	220
462	20241118	125400	935913750	17440	17440	17440	17430	41
463	20241118	125300	935198730	17440	17440	17440	17440	2
464	20241118	125200	935163850	17440	17450	17450	17440	216
465	20241118	125100	931396610	17440	17440	17440	17440	0
466	20241118	125000	931396610	17440	17440	17440	17440	0
467	20241118	124900	931396610	17440	17460	17460	17440	85
468	20241118	124800	929913080	17420	17420	17420	17420	0
469	20241118	124700	929913080	17420	17420	17420	17420	1
470	20241118	124600	929895660	17420	17420	17420	17420	0
471	20241118	124500	929895660	17420	17420	17420	17420	0
472	20241118	124400	929895660	17420	17420	17420	17420	0
473	20241118	124300	929895660	17420	17450	17460	17420	133
474	20241118	124200	927575190	17410	17410	17410	17410	0
475	20241118	124100	927575190	17410	17410	17410	17410	0
476	20241118	124000	927575190	17410	17410	17410	17400	539
477	20241118	123900	918196200	17400	17400	17410	17400	728
478	20241118	123800	905526870	17400	17410	17410	17400	755
479	20241118	123700	892388690	17420	17420	17420	17420	83
480	20241118	123600	890942830	17430	17430	17430	17430	0
481	20241118	123500	890942830	17430	17430	17430	17430	1
482	20241118	123400	890925400	17430	17430	17430	17430	0
483	20241118	123300	890925400	17430	17440	17440	17430	239
484	20241118	123200	886758680	17440	17460	17460	17440	1101
485	20241118	123100	867546690	17460	17480	17480	17450	1236
486	20241118	123000	845953960	17480	17510	17510	17480	65
487	20241118	122900	844817110	17490	17490	17490	17490	27
488	20241118	122800	844344880	17490	17490	17490	17490	0
489	20241118	122700	844344880	17490	17490	17490	17490	32
490	20241118	122600	843785200	17490	17490	17490	17490	10
491	20241118	122500	843610300	17480	17480	17480	17480	66
492	20241118	122400	842456620	17480	17480	17480	17480	36
493	20241118	122300	841827340	17480	17510	17510	17470	760
494	20241118	122200	828535090	17520	17550	17550	17520	26
495	20241118	122100	828079510	17560	17560	17560	17560	0
496	20241118	122000	828079510	17560	17560	17560	17560	2
497	20241118	121900	828044390	17580	17580	17580	17580	0
498	20241118	121800	828044390	17580	17580	17580	17580	3
499	20241118	121700	827991650	17520	17520	17520	17520	0
500	20241118	121600	827991650	17520	17520	17520	17520	1
501	20241118	121500	827974130	17510	17520	17520	17510	271
502	20241118	121400	823227180	17520	17520	17520	17520	0
503	20241118	121300	823227180	17520	17520	17520	17520	0
504	20241118	121200	823227180	17520	17520	17520	17520	2
505	20241118	121100	823192140	17540	17540	17540	17540	4
506	20241118	121000	823121980	17540	17510	17540	17510	58
507	20241118	120900	822105800	17510	17510	17510	17510	0
508	20241118	120800	822105800	17510	17510	17510	17510	0
509	20241118	120700	822105800	17510	17510	17510	17510	113
510	20241118	120600	820127170	17510	17510	17520	17500	80
511	20241118	120500	818726410	17520	17520	17520	17520	2
512	20241118	120400	818691370	17520	17520	17520	17520	0
513	20241118	120300	818691370	17520	17520	17520	17520	101
514	20241118	120200	816921850	17520	17590	17590	17520	18
515	20241118	120100	816606210	17530	17530	17530	17530	1
516	20241118	120000	816588680	17540	17520	17540	17520	166
517	20241118	115900	813680320	17520	17520	17520	17510	80
518	20241118	115800	812279220	17520	17520	17520	17510	115
519	20241118	115700	810265400	17580	17580	17580	17580	0
520	20241118	115600	810265400	17580	17580	17580	17580	0
521	20241118	115500	810265400	17580	17580	17580	17580	0
522	20241118	115400	810265400	17580	17580	17580	17580	21
523	20241118	115300	809896220	17600	17600	17600	17600	0
524	20241118	115200	809896220	17600	17600	17600	17600	0
525	20241118	115100	809896220	17600	17600	17600	17600	0
526	20241118	115000	809896220	17600	17510	17600	17510	300
527	20241118	114900	804622280	17490	17500	17500	17490	139
528	20241118	114800	802190780	17500	17500	17500	17500	44
529	20241118	114700	801420780	17490	17490	17490	17490	29
530	20241118	114600	800913570	17490	17500	17500	17490	64
531	20241118	114500	799794160	17500	17500	17500	17500	7
532	20241118	114400	799671660	17500	17500	17500	17500	2
533	20241118	114300	799636660	17490	17480	17490	17480	110
534	20241118	114200	797713580	17480	17490	17490	17470	542
535	20241118	114100	788242020	17490	17540	17540	17490	777
536	20241118	114000	774621150	17550	17550	17550	17550	12
537	20241118	113900	774410550	17550	17550	17550	17550	57
538	20241118	113800	773410200	17550	17550	17550	17550	20
539	20241118	113700	773059200	17550	17550	17550	17550	0
540	20241118	113600	773059200	17550	17550	17550	17550	0
541	20241118	113500	773059200	17550	17550	17550	17550	0
542	20241118	113400	773059200	17550	17550	17550	17550	18
543	20241118	113300	772743300	17640	17540	17640	17530	204
544	20241118	113200	769165600	17590	17590	17590	17590	1
545	20241118	113100	769148010	17650	17540	17660	17470	3224
546	20241118	113000	712706010	17540	17550	17550	17540	772
547	20241118	112900	699158480	17550	17660	17660	17550	1641
548	20241118	112800	670348630	17660	17660	17660	17660	0
549	20241118	112700	670348630	17660	17670	17670	17660	8
550	20241118	112600	670207280	17560	17560	17560	17560	60
551	20241118	112500	669153680	17560	17590	17590	17560	121
552	20241118	112400	667027870	17600	17600	17600	17600	0
553	20241118	112300	667027870	17600	17620	17620	17600	42
554	20241118	112200	666288630	17620	17620	17620	17620	2
555	20241118	112100	666253390	17610	17630	17630	17610	31
556	20241118	112000	665707460	17640	17650	17650	17640	8
557	20241118	111900	665566290	17690	17630	17700	17630	271
558	20241118	111800	660786200	17550	17550	17550	17550	0
559	20241118	111700	660786200	17550	17610	17610	17550	1001
560	20241118	111600	643196650	17630	17630	17630	17630	2
561	20241118	111500	643161390	17630	17630	17630	17630	29
562	20241118	111400	642650120	17630	17630	17660	17630	116
563	20241118	111300	640602010	17600	17650	17660	17600	96
564	20241118	111200	638909020	17650	17600	17650	17600	25
565	20241118	111100	638468220	17600	17600	17600	17600	1
566	20241118	111000	638450620	17570	17570	17570	17570	0
567	20241118	110900	638450620	17570	17570	17570	17570	0
568	20241118	110800	638450620	17570	17590	17590	17570	856
569	20241118	110700	623405470	17630	17660	17660	17630	14
570	20241118	110600	623158620	17590	17590	17590	17590	0
571	20241118	110500	623158620	17590	17590	17590	17590	250
572	20241118	110400	618761120	17590	17590	17600	17580	356
573	20241118	110300	612499540	17590	17590	17590	17590	75
574	20241118	110200	611180290	17590	17620	17620	17580	1427
575	20241118	110100	586076790	17620	17670	17670	17620	6
576	20241118	110000	585970820	17670	17670	17670	17670	0
577	20241118	105900	585970820	17670	17670	17670	17670	3
578	20241118	105800	585917810	17670	17610	17670	17590	1016
579	20241118	105700	568033000	17610	17650	17650	17610	634
580	20241118	105600	556868030	17610	17620	17620	17610	531
581	20241118	105500	547514120	17620	17620	17620	17620	0
582	20241118	105400	547514120	17620	17650	17650	17620	300
583	20241118	105300	542224630	17690	17690	17690	17690	0
584	20241118	105200	542224630	17690	17640	17690	17630	67
585	20241118	105100	541043300	17630	17700	17700	17630	1303
586	20241118	105000	518053830	17650	17650	17650	17650	0
587	20241118	104900	518053830	17650	17670	17670	17650	300
588	20241118	104800	512754420	17660	17660	17660	17660	0
589	20241118	104700	512754420	17660	17660	17660	17660	0
590	20241118	104600	512754420	17660	17660	17660	17660	20
591	20241118	104500	512401220	17670	17670	17670	17670	44
592	20241118	104400	511623740	17670	17660	17670	17660	9
593	20241118	104300	511464730	17670	17710	17710	17670	234
594	20241118	104200	507328520	17710	17710	17710	17700	20
595	20241118	104100	506974380	17710	17710	17710	17710	3
596	20241118	104000	506921250	17680	17680	17680	17680	50
597	20241118	103900	506037250	17670	17670	17670	17670	4
598	20241118	103800	505966570	17670	17650	17670	17640	141
599	20241118	103700	503477280	17640	17640	17640	17640	56
600	20241118	103600	502489440	17650	17670	17670	17640	252
601	20241118	103500	498039700	17680	17670	17680	17660	158
602	20241118	103400	495248210	17680	17800	17800	17680	1084
603	20241118	103300	476029550	17780	17840	17840	17780	77
604	20241118	103200	474659790	17840	17840	17840	17840	0
605	20241118	103100	474659790	17840	17840	17840	17840	5
606	20241118	103000	474570590	17770	17790	17790	17770	200
607	20241118	102900	471013830	17790	17780	17790	17770	364
608	20241118	102800	464543780	17790	17820	17820	17770	69
609	20241118	102700	463316780	17790	17790	17790	17790	72
610	20241118	102600	462035900	17790	17780	17840	17780	62
611	20241118	102500	460933310	17780	17790	17790	17770	206
612	20241118	102400	457270750	17790	17790	17790	17790	5
613	20241118	102300	457181800	17770	17770	17770	17770	0
614	20241118	102200	457181800	17770	17770	17770	17770	270
615	20241118	102100	452383900	17770	17770	17770	17770	207
616	20241118	102000	448705510	17770	17770	17770	17770	0
617	20241118	101900	448705510	17770	17780	17780	17770	334
618	20241118	101800	442768090	17770	17770	17770	17770	0
619	20241118	101700	442768090	17770	17770	17770	17770	0
620	20241118	101600	442768090	17770	17770	17770	17770	0
621	20241118	101500	442768090	17770	17780	17780	17770	100
622	20241118	101400	440990730	17770	17770	17770	17770	0
623	20241118	101300	440990730	17770	17770	17770	17770	0
624	20241118	101200	440990730	17770	17780	17780	17770	100
625	20241118	101100	439213710	17770	17810	17810	17770	511
626	20241118	101000	430117550	17810	17850	17850	17810	850
627	20241118	100900	414950030	17860	17880	17880	17860	24
628	20241118	100800	414521110	17880	17880	17880	17880	5
629	20241118	100700	414431710	17880	17880	17880	17880	11
630	20241118	100600	414235030	17850	17870	17870	17850	557
631	20241118	100500	404289640	17880	17880	17880	17880	7
632	20241118	100400	404164480	17870	17870	17870	17870	500
633	20241118	100300	395229480	17880	17880	17880	17880	54
634	20241118	100200	394263960	17880	17880	17970	17880	371
635	20241118	100100	387630390	17880	17880	17970	17880	526
636	20241118	100000	378225420	17890	17960	17960	17890	103
637	20241118	095900	376381780	17900	17900	17900	17900	5
638	20241118	095800	376292280	17900	17960	17960	17900	105
639	20241118	095700	374412480	17970	17970	17970	17970	0
640	20241118	095600	374412480	17970	17970	17970	17970	0
641	20241118	095500	374412480	17970	17970	17970	17970	34
642	20241118	095400	373801500	17880	18000	18000	17880	4828
643	20241118	095300	287425890	18000	18000	18000	18000	81
644	20241118	095200	285967890	17900	17970	17970	17900	53
645	20241118	095100	285017640	17980	18000	18000	17980	53
646	20241118	095000	284064580	18000	18000	18000	18000	18
647	20241118	094900	283740580	18040	18040	18040	18040	0
648	20241118	094800	283740580	18040	18000	18040	18000	1122
649	20241118	094700	263524390	18000	18000	18000	18000	6
650	20241118	094600	263416390	18000	17990	18000	17970	160
651	20241118	094500	260536860	18000	18000	18000	18000	1
652	20241118	094400	260518860	18000	17990	18000	17990	32
653	20241118	094300	259943160	18000	18000	18000	17990	284
654	20241118	094200	254831420	18020	18020	18020	18020	33
655	20241118	094100	254236760	18020	17970	18020	17970	83
656	20241118	094000	252741150	17900	17900	17900	17900	0
657	20241118	093900	252741150	17900	17900	17900	17900	100
658	20241118	093800	250951150	17890	17900	17900	17890	66
659	20241118	093700	249769910	17960	17960	17960	17960	83
660	20241118	093600	248279230	17900	17900	17900	17900	4
661	20241118	093500	248207630	17900	17900	17900	17900	7
662	20241118	093400	248082330	18020	18020	18020	18020	0
663	20241118	093300	248082330	18020	18020	18020	17970	134
664	20241118	093200	245667700	17970	17890	17970	17890	128
665	20241118	093100	243371830	17890	17890	17890	17890	0
666	20241118	093000	243371830	17890	17890	17890	17880	1512
667	20241118	092900	216322270	17970	17970	17970	17970	12
668	20241118	092800	216106630	17880	17880	17880	17880	0
669	20241118	092700	216106630	17880	17880	17880	17880	100
670	20241118	092600	214318630	17880	17900	17900	17880	800
671	20241118	092500	200013400	17880	17880	17880	17880	41
672	20241118	092400	199280320	17870	17960	17960	17870	243
673	20241118	092300	194932950	18050	18050	18050	18050	30
674	20241118	092200	194391450	18050	17950	18050	17950	1055
675	20241118	092100	175356300	17950	17990	17990	17950	383
676	20241118	092000	168471530	18060	18060	18060	18060	0
677	20241118	091900	168471530	18060	18040	18060	18040	34
678	20241118	091800	167858060	18080	18060	18090	18060	175
679	20241118	091700	164694750	18060	17960	18060	17960	240
680	20241118	091600	160376110	17960	17870	17960	17870	926
681	20241118	091500	143779990	17840	17800	17840	17770	101
682	20241118	091400	141981250	17800	17800	17800	17800	25
683	20241118	091300	141536250	17800	17800	17850	17800	299
684	20241118	091200	136210100	17790	17790	17800	17790	239
685	20241118	091100	131958040	17800	17780	17800	17780	149
686	20241118	091000	129306700	17750	17730	17750	17710	89
687	20241118	090900	127728610	17730	17730	17750	17730	62
688	20241118	090800	126628850	17670	17660	17740	17660	306
689	20241118	090700	121217580	17660	17750	17750	17660	537
690	20241118	090600	111731170	17610	17930	17930	17610	1348
691	20241118	090500	87862640	17930	17930	17930	17930	31
692	20241118	090400	87306810	17900	18040	18040	17900	399
693	20241118	090300	80141810	18050	18230	18230	18050	1784
694	20241118	090200	47919160	18240	18200	18240	18200	270
695	20241118	090100	42998800	18200	18130	18200	18130	166
696	20241118	090000	39985840	18080	18060	18080	18060	2214