KissMeData/001800/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183500	1100306410	15750	15750	15750	15750	2354
3	20241113	183400	1100306410	15750	15750	15750	15750	0
4	20241113	183300	1100306410	15750	15750	15750	15750	0
5	20241113	183200	1100306410	15750	15750	15750	15750	0
6	20241113	183100	1100306410	15750	15750	15750	15750	0
7	20241113	183000	1100306410	15750	15750	15750	15750	0
8	20241113	182900	1100306410	15750	15750	15750	15750	0
9	20241113	182800	1100306410	15750	15750	15750	15750	0
10	20241113	182700	1100306410	15750	15750	15750	15750	0
11	20241113	182600	1100306410	15750	15750	15750	15750	0
12	20241113	182500	1100306410	15750	15750	15750	15750	0
13	20241113	182400	1100306410	15750	15750	15750	15750	0
14	20241113	182300	1100306410	15750	15750	15750	15750	0
15	20241113	182200	1100306410	15750	15750	15750	15750	0
16	20241113	182100	1100306410	15750	15750	15750	15750	0
17	20241113	182000	1100306410	15750	15750	15750	15750	0
18	20241113	181900	1100306410	15750	15750	15750	15750	0
19	20241113	181800	1100306410	15750	15750	15750	15750	0
20	20241113	181700	1100306410	15750	15750	15750	15750	0
21	20241113	181600	1100306410	15750	15750	15750	15750	0
22	20241113	181500	1100306410	15750	15750	15750	15750	0
23	20241113	181400	1100306410	15750	15750	15750	15750	0
24	20241113	181300	1100306410	15750	15750	15750	15750	0
25	20241113	181200	1100306410	15750	15750	15750	15750	0
26	20241113	181100	1100306410	15750	15750	15750	15750	0
27	20241113	181000	1100306410	15750	15750	15750	15750	0
28	20241113	180900	1100306410	15750	15750	15750	15750	0
29	20241113	180800	1100306410	15750	15750	15750	15750	0
30	20241113	180700	1100306410	15750	15750	15750	15750	0
31	20241113	180600	1100306410	15750	15750	15750	15750	0
32	20241113	180500	1100306410	15750	15750	15750	15750	2354
33	20241113	180400	1100306410	15750	15750	15750	15750	0
34	20241113	180300	1100306410	15750	15750	15750	15750	0
35	20241113	180200	1100306410	15750	15750	15750	15750	0
36	20241113	180100	1100306410	15750	15750	15750	15750	0
37	20241113	180000	1100306410	15750	15750	15750	15750	0
38	20241113	175900	1100306410	15750	15750	15750	15750	0
39	20241113	175800	1100306410	15750	15750	15750	15750	0
40	20241113	175700	1100306410	15750	15750	15750	15750	0
41	20241113	175600	1100306410	15750	15750	15750	15750	0
42	20241113	175500	1100306410	15750	15750	15750	15750	0
43	20241113	175400	1100306410	15750	15750	15750	15750	0
44	20241113	175300	1100306410	15750	15750	15750	15750	0
45	20241113	175200	1100306410	15750	15750	15750	15750	0
46	20241113	175100	1100306410	15750	15750	15750	15750	0
47	20241113	175000	1100306410	15750	15750	15750	15750	0
48	20241113	174900	1100306410	15750	15750	15750	15750	0
49	20241113	174800	1100306410	15750	15750	15750	15750	0
50	20241113	174700	1100306410	15750	15750	15750	15750	0
51	20241113	174600	1100306410	15750	15750	15750	15750	0
52	20241113	174500	1100306410	15750	15750	15750	15750	0
53	20241113	174400	1100306410	15750	15750	15750	15750	0
54	20241113	174300	1100306410	15750	15750	15750	15750	0
55	20241113	174200	1100306410	15750	15750	15750	15750	0
56	20241113	174100	1100306410	15750	15750	15750	15750	0
57	20241113	174000	1100306410	15750	15750	15750	15750	0
58	20241113	173900	1100306410	15750	15750	15750	15750	0
59	20241113	173800	1100306410	15750	15750	15750	15750	0
60	20241113	173700	1100306410	15750	15750	15750	15750	0
61	20241113	173600	1100306410	15750	15750	15750	15750	0
62	20241113	173500	1100306410	15750	15750	15750	15750	2354
63	20241113	173400	1100306410	15750	15750	15750	15750	0
64	20241113	173300	1100306410	15750	15750	15750	15750	0
65	20241113	173200	1100306410	15750	15750	15750	15750	0
66	20241113	173100	1100306410	15750	15750	15750	15750	0
67	20241113	173000	1100306410	15750	15750	15750	15750	0
68	20241113	172900	1100306410	15750	15750	15750	15750	0
69	20241113	172800	1100306410	15750	15750	15750	15750	0
70	20241113	172700	1100306410	15750	15750	15750	15750	0
71	20241113	172600	1100306410	15750	15750	15750	15750	0
72	20241113	172500	1100306410	15750	15750	15750	15750	0
73	20241113	172400	1100306410	15750	15750	15750	15750	0
74	20241113	172300	1100306410	15750	15750	15750	15750	0
75	20241113	172200	1100306410	15750	15750	15750	15750	0
76	20241113	172100	1100306410	15750	15750	15750	15750	0
77	20241113	172000	1100306410	15750	15750	15750	15750	0
78	20241113	171900	1100306410	15750	15750	15750	15750	0
79	20241113	171800	1100306410	15750	15750	15750	15750	0
80	20241113	171700	1100306410	15750	15750	15750	15750	0
81	20241113	171600	1100306410	15750	15750	15750	15750	0
82	20241113	171500	1100306410	15750	15750	15750	15750	0
83	20241113	171400	1100306410	15750	15750	15750	15750	0
84	20241113	171300	1100306410	15750	15750	15750	15750	0
85	20241113	171200	1100306410	15750	15750	15750	15750	0
86	20241113	171100	1100306410	15750	15750	15750	15750	0
87	20241113	171000	1100306410	15750	15750	15750	15750	0
88	20241113	170900	1100306410	15750	15750	15750	15750	0
89	20241113	170800	1100306410	15750	15750	15750	15750	0
90	20241113	170700	1100306410	15750	15750	15750	15750	0
91	20241113	170600	1100306410	15750	15750	15750	15750	0
92	20241113	170500	1100306410	15750	15750	15750	15750	2354
93	20241113	170400	1100306410	15750	15750	15750	15750	0
94	20241113	170300	1100306410	15750	15750	15750	15750	0
95	20241113	170200	1100306410	15750	15750	15750	15750	0
96	20241113	170100	1100306410	15750	15750	15750	15750	0
97	20241113	170000	1100306410	15750	15750	15750	15750	0
98	20241113	165900	1100306410	15750	15750	15750	15750	0
99	20241113	165800	1100306410	15750	15750	15750	15750	0
100	20241113	165700	1100306410	15750	15750	15750	15750	0
101	20241113	165600	1100306410	15750	15750	15750	15750	0
102	20241113	165500	1100306410	15750	15750	15750	15750	0
103	20241113	165400	1100306410	15750	15750	15750	15750	0
104	20241113	165300	1100306410	15750	15750	15750	15750	0
105	20241113	165200	1100306410	15750	15750	15750	15750	0
106	20241113	165100	1100306410	15750	15750	15750	15750	0
107	20241113	165000	1100306410	15750	15750	15750	15750	0
108	20241113	164900	1100306410	15750	15750	15750	15750	0
109	20241113	164800	1100306410	15750	15750	15750	15750	0
110	20241113	164700	1100306410	15750	15750	15750	15750	0
111	20241113	164600	1100306410	15750	15750	15750	15750	0
112	20241113	164500	1100306410	15750	15750	15750	15750	0
113	20241113	164400	1100306410	15750	15750	15750	15750	0
114	20241113	164300	1100306410	15750	15750	15750	15750	0
115	20241113	164200	1100306410	15750	15750	15750	15750	0
116	20241113	164100	1100306410	15750	15750	15750	15750	0
117	20241113	164000	1100306410	15750	15750	15750	15750	0
118	20241113	163900	1100306410	15750	15750	15750	15750	0
119	20241113	163800	1100306410	15750	15750	15750	15750	0
120	20241113	163700	1100306410	15750	15750	15750	15750	0
121	20241113	163600	1100306410	15750	15750	15750	15750	0
122	20241113	163500	1100306410	15750	15750	15750	15750	2354
123	20241113	163400	1100306410	15750	15750	15750	15750	0
124	20241113	163300	1100306410	15750	15750	15750	15750	0
125	20241113	163200	1100306410	15750	15750	15750	15750	0
126	20241113	163100	1100306410	15750	15750	15750	15750	0
127	20241113	163000	1100306410	15750	15750	15750	15750	0
128	20241113	162900	1100306410	15750	15750	15750	15750	0
129	20241113	162800	1100306410	15750	15750	15750	15750	0
130	20241113	162700	1100306410	15750	15750	15750	15750	0
131	20241113	162600	1100306410	15750	15750	15750	15750	0
132	20241113	162500	1100306410	15750	15750	15750	15750	0
133	20241113	162400	1100306410	15750	15750	15750	15750	0
134	20241113	162300	1100306410	15750	15750	15750	15750	0
135	20241113	162200	1100306410	15750	15750	15750	15750	0
136	20241113	162100	1100306410	15750	15750	15750	15750	0
137	20241113	162000	1100306410	15750	15750	15750	15750	0
138	20241113	161900	1100306410	15750	15750	15750	15750	0
139	20241113	161800	1100306410	15750	15750	15750	15750	0
140	20241113	161700	1100306410	15750	15750	15750	15750	0
141	20241113	161600	1100306410	15750	15750	15750	15750	0
142	20241113	161500	1100306410	15750	15750	15750	15750	0
143	20241113	161400	1100306410	15750	15750	15750	15750	0
144	20241113	161300	1100306410	15750	15750	15750	15750	0
145	20241113	161200	1100306410	15750	15750	15750	15750	0
146	20241113	161100	1100306410	15750	15750	15750	15750	0
147	20241113	161000	1100306410	15750	15750	15750	15750	0
148	20241113	160900	1100306410	15750	15750	15750	15750	0
149	20241113	160800	1100306410	15750	15750	15750	15750	0
150	20241113	160700	1100306410	15750	15750	15750	15750	0
151	20241113	160600	1100306410	15750	15750	15750	15750	0
152	20241113	160500	1100306410	15750	15750	15750	15750	2354
153	20241113	160400	1100306410	15750	15750	15750	15750	0
154	20241113	160300	1100306410	15750	15750	15750	15750	0
155	20241113	160200	1100306410	15750	15750	15750	15750	0
156	20241113	160100	1100306410	15750	15750	15750	15750	0
157	20241113	160000	1100306410	15750	15750	15750	15750	0
158	20241113	155900	1100306410	15750	15750	15750	15750	0
159	20241113	155800	1100306410	15750	15750	15750	15750	0
160	20241113	155700	1100306410	15750	15750	15750	15750	0
161	20241113	155600	1100306410	15750	15750	15750	15750	0
162	20241113	155500	1100306410	15750	15750	15750	15750	0
163	20241113	155400	1100306410	15750	15750	15750	15750	0
164	20241113	155300	1100306410	15750	15750	15750	15750	0
165	20241113	155200	1100306410	15750	15750	15750	15750	0
166	20241113	155100	1100306410	15750	15750	15750	15750	0
167	20241113	155000	1100306410	15750	15750	15750	15750	0
168	20241113	154900	1100306410	15750	15750	15750	15750	0
169	20241113	154800	1100306410	15750	15750	15750	15750	0
170	20241113	154700	1100306410	15750	15750	15750	15750	0
171	20241113	154600	1100306410	15750	15750	15750	15750	0
172	20241113	154500	1100306410	15750	15750	15750	15750	0
173	20241113	154400	1100306410	15750	15750	15750	15750	0
174	20241113	154300	1100306410	15750	15750	15750	15750	0
175	20241113	154200	1100306410	15750	15750	15750	15750	0
176	20241113	154100	1100306410	15750	15750	15750	15750	0
177	20241113	154000	1100306410	15750	15750	15750	15750	0
178	20241113	153900	1100306410	15750	15750	15750	15750	0
179	20241113	153800	1100306410	15750	15750	15750	15750	0
180	20241113	153700	1100306410	15750	15750	15750	15750	0
181	20241113	153600	1100306410	15750	15750	15750	15750	0
182	20241113	153500	1100306410	15750	15750	15750	15750	2354
183	20241113	153400	1100306410	15750	15750	15750	15750	0
184	20241113	153300	1100306410	15750	15750	15750	15750	0
185	20241113	153200	1100306410	15750	15750	15750	15750	0
186	20241113	153100	1100306410	15750	15750	15750	15750	0
187	20241113	153000	1100306410	15750	15750	15750	15750	2354
188	20241113	152900	1063230910	15770	15770	15770	15770	0
189	20241113	152800	1063230910	15770	15770	15770	15770	0
190	20241113	152700	1063230910	15770	15770	15770	15770	0
191	20241113	152600	1063230910	15770	15770	15770	15770	0
192	20241113	152500	1063230910	15770	15770	15770	15770	0
193	20241113	152400	1063230910	15770	15770	15770	15770	0
194	20241113	152300	1063230910	15770	15770	15770	15770	0
195	20241113	152200	1063230910	15770	15770	15770	15770	0
196	20241113	152100	1063230910	15770	15770	15770	15770	0
197	20241113	152000	1063230910	15770	15770	15770	15770	0
198	20241113	151900	1063230910	15770	15780	15790	15770	321
199	20241113	151800	1058162730	15770	15780	15780	15770	81
200	20241113	151700	1056885350	15780	15780	15800	15770	92
201	20241113	151600	1055433330	15780	15760	15800	15760	149
202	20241113	151500	1053082720	15760	15760	15770	15750	105
203	20241113	151400	1051427830	15760	15780	15790	15760	133
204	20241113	151300	1049329570	15780	15760	15780	15760	86
205	20241113	151200	1047973490	15750	15740	15760	15740	97
206	20241113	151100	1046444930	15740	15780	15800	15730	713
207	20241113	151000	1035213540	15780	15770	15780	15750	94
208	20241113	150900	1033731970	15730	15750	15770	15730	963
209	20241113	150800	1018569800	15750	15760	15780	15740	153
210	20241113	150700	1016158670	15740	15770	15780	15720	626
211	20241113	150600	1006301010	15770	15740	15770	15700	2201
212	20241113	150500	971699340	15740	15790	15810	15730	2845
213	20241113	150400	926847150	15800	15800	15810	15800	33
214	20241113	150300	926325620	15790	15780	15790	15780	49
215	20241113	150200	925552060	15780	15800	15810	15770	569
216	20241113	150100	916573000	15820	15810	15830	15800	74
217	20241113	150000	915402720	15800	15790	15820	15790	105
218	20241113	145900	913744460	15790	15800	15810	15780	248
219	20241113	145800	909828050	15800	15780	15810	15780	45
220	20241113	145700	909117180	15790	15810	15810	15790	250
221	20241113	145600	905168440	15810	15790	15810	15790	43
222	20241113	145500	904488920	15790	15790	15800	15790	27
223	20241113	145400	904062450	15800	15790	15800	15790	1034
224	20241113	145300	887735320	15790	15790	15800	15780	378
225	20241113	145200	881767660	15800	15800	15800	15790	121
226	20241113	145100	879856020	15800	15820	15820	15800	43
227	20241113	145000	879176060	15820	15810	15820	15810	54
228	20241113	144900	878322040	15820	15840	15840	15810	443
229	20241113	144800	871313730	15840	15830	15840	15830	28
230	20241113	144700	870870240	15820	15820	15840	15810	149
231	20241113	144600	868512700	15810	15810	15820	15810	55
232	20241113	144500	867643000	15810	15810	15810	15810	26
233	20241113	144400	867231940	15820	15820	15820	15820	42
234	20241113	144300	866567500	15820	15810	15820	15810	79
235	20241113	144200	865318500	15810	15810	15810	15810	21
236	20241113	144100	864986490	15810	15800	15810	15800	54
237	20241113	144000	864132760	15810	15810	15810	15810	109
238	20241113	143900	862409470	15810	15810	15810	15810	39
239	20241113	143800	861792880	15810	15810	15810	15810	27
240	20241113	143700	861366010	15810	15810	15810	15810	79
241	20241113	143600	860117020	15800	15810	15810	15800	155
242	20241113	143500	857667760	15810	15810	15810	15810	35
243	20241113	143400	857114410	15800	15810	15810	15800	59
244	20241113	143300	856181640	15810	15810	15810	15810	28
245	20241113	143200	855738960	15810	15800	15810	15800	31
246	20241113	143100	855248870	15810	15810	15810	15800	106
247	20241113	143000	853573570	15810	15820	15820	15810	30
248	20241113	142900	853099000	15830	15830	15830	15830	28
249	20241113	142800	852655760	15820	15820	15820	15820	37
250	20241113	142700	852070420	15820	15830	15830	15800	71
251	20241113	142600	850948140	15840	15840	15840	15840	24
252	20241113	142500	850567980	15830	15830	15830	15810	72
253	20241113	142400	849428440	15830	15830	15830	15820	133
254	20241113	142300	847324290	15850	15850	15850	15840	51
255	20241113	142200	846516390	15840	15840	15850	15840	90
256	20241113	142100	845090650	15850	15840	15850	15840	20
257	20241113	142000	844773820	15840	15820	15840	15820	26
258	20241113	141900	844362210	15830	15830	15830	15830	43
259	20241113	141800	843681520	15830	15830	15840	15830	19
260	20241113	141700	843380740	15830	15840	15850	15830	109
261	20241113	141600	841654510	15840	15850	15850	15840	23
262	20241113	141500	841290180	15840	15860	15860	15840	19
263	20241113	141400	840988960	15860	15840	15860	15840	61
264	20241113	141300	840022620	15840	15840	15840	15840	11
265	20241113	141200	839848380	15840	15840	15840	15840	66
266	20241113	141100	838802940	15840	15840	15840	15840	16
267	20241113	141000	838549500	15830	15830	15830	15830	15
268	20241113	140900	838312050	15830	15830	15830	15830	17
269	20241113	140800	838042940	15830	15840	15840	15830	100
270	20241113	140700	836459560	15840	15840	15840	15840	8
271	20241113	140600	836332840	15840	15830	15840	15830	25
272	20241113	140500	835936910	15830	15810	15830	15810	71
273	20241113	140400	834813880	15810	15810	15810	15810	13
274	20241113	140300	834608350	15810	15810	15810	15800	30
275	20241113	140200	834134060	15810	15800	15810	15800	45
276	20241113	140100	833422990	15810	15830	15840	15800	373
277	20241113	140000	827526670	15830	15820	15830	15820	6
278	20241113	135900	827431700	15830	15830	15830	15830	64
279	20241113	135800	826418580	15830	15830	15830	15810	519
280	20241113	135700	818212860	15830	15820	15840	15820	32
281	20241113	135600	817706300	15830	15820	15830	15820	31
282	20241113	135500	817215870	15820	15820	15820	15820	23
283	20241113	135400	816852010	15810	15810	15810	15810	36
284	20241113	135300	816282850	15800	15800	15810	15800	58
285	20241113	135200	815366310	15800	15800	15800	15800	3
286	20241113	135100	815318910	15810	15800	15820	15800	55
287	20241113	135000	814449530	15790	15830	15830	15790	252
288	20241113	134900	810467350	15830	15830	15830	15830	28
289	20241113	134800	810024110	15830	15830	15830	15830	14
290	20241113	134700	809802490	15830	15830	15830	15830	57
291	20241113	134600	808900180	15830	15830	15830	15830	5
292	20241113	134500	808821030	15830	15820	15830	15820	22
293	20241113	134400	808472790	15810	15820	15830	15810	11
294	20241113	134300	808298770	15820	15840	15840	15820	132
295	20241113	134200	806209340	15850	15840	15850	15840	119
296	20241113	134100	804324230	15830	15830	15830	15820	11
297	20241113	134000	804150160	15850	15830	15850	15830	26
298	20241113	133900	803738400	15830	15830	15830	15830	9
299	20241113	133800	803595930	15820	15810	15820	15810	37
300	20241113	133700	803010610	15810	15820	15820	15810	44
301	20241113	133600	802314960	15830	15840	15840	15830	99
302	20241113	133500	800747570	15840	15840	15840	15840	38
303	20241113	133400	800145650	15840	15840	15840	15840	35
304	20241113	133300	799591250	15840	15840	15840	15840	18
305	20241113	133200	799306130	15840	15840	15840	15840	56
306	20241113	133100	798419090	15840	15840	15840	15840	7
307	20241113	133000	798308210	15840	15840	15840	15840	28
308	20241113	132900	797864690	15840	15840	15840	15840	79
309	20241113	132800	796613330	15840	15840	15860	15840	136
310	20241113	132700	794458900	15840	15830	15840	15830	119
311	20241113	132600	792575040	15840	15840	15840	15840	72
312	20241113	132500	791434560	15840	15830	15840	15830	7
313	20241113	132400	791323690	15840	15840	15840	15840	22
314	20241113	132300	790975210	15830	15830	15830	15830	0
315	20241113	132200	790975210	15830	15820	15830	15820	30
316	20241113	132100	790500580	15820	15820	15820	15820	9
317	20241113	132000	790358200	15810	15800	15810	15800	55
318	20241113	131900	789488670	15810	15810	15810	15810	2
319	20241113	131800	789457050	15820	15800	15820	15790	1163
320	20241113	131700	771090870	15800	15800	15800	15800	13
321	20241113	131600	770885470	15800	15810	15820	15800	49
322	20241113	131500	770111200	15810	15800	15810	15800	29
323	20241113	131400	769652770	15800	15800	15800	15800	22
324	20241113	131300	769305170	15800	15800	15800	15800	13
325	20241113	131200	769099770	15800	15790	15800	15790	20
326	20241113	131100	768783880	15800	15810	15810	15790	148
327	20241113	131000	766446410	15810	15820	15820	15810	30
328	20241113	130900	765972060	15820	15840	15840	15820	55
329	20241113	130800	765101130	15840	15840	15840	15840	6
330	20241113	130700	765006090	15840	15840	15840	15830	16
331	20241113	130600	764752660	15850	15830	15850	15830	54
332	20241113	130500	763896830	15850	15880	15880	15820	351
333	20241113	130400	758335740	15880	15880	15880	15880	5
334	20241113	130300	758256340	15880	15880	15890	15880	73
335	20241113	130200	757096960	15880	15880	15880	15880	7
336	20241113	130100	756985800	15880	15880	15880	15880	27
337	20241113	130000	756557040	15880	15880	15880	15880	74
338	20241113	125900	755381920	15880	15880	15880	15880	25
339	20241113	125800	754984920	15880	15890	15890	15880	11
340	20241113	125700	754810140	15890	15880	15890	15880	68
341	20241113	125600	753729630	15890	15890	15890	15880	8
342	20241113	125500	753602570	15880	15870	15890	15870	288
343	20241113	125400	749029100	15860	15880	15880	15860	301
344	20241113	125300	744252230	15860	15880	15890	15860	64
345	20241113	125200	743236420	15890	15810	15890	15810	1089
346	20241113	125100	726018820	15800	15800	15810	15800	23
347	20241113	125000	725655260	15800	15800	15810	15800	320
348	20241113	124900	720599250	15800	15800	15810	15800	239
349	20241113	124800	716823040	15800	15800	15800	15800	380
350	20241113	124700	710819040	15800	15800	15800	15800	37
351	20241113	124600	710234440	15810	15800	15810	15800	127
352	20241113	124500	708227650	15800	15830	15830	15800	914
353	20241113	124400	693777970	15830	15840	15840	15830	18
354	20241113	124300	693492900	15840	15840	15860	15820	16
355	20241113	124200	693239470	15820	15860	15860	15820	85
356	20241113	124100	691892530	15850	15880	15880	15830	350
357	20241113	124000	686344290	15890	15880	15890	15880	23
358	20241113	123900	685978830	15890	15890	15890	15890	49
359	20241113	123800	685200220	15890	15890	15890	15890	15
360	20241113	123700	684961870	15890	15880	15890	15880	16
361	20241113	123600	684707640	15880	15880	15890	15870	121
362	20241113	123500	682786040	15880	15880	15880	15880	1
363	20241113	123400	682770160	15880	15880	15880	15880	26
364	20241113	123300	682357280	15880	15880	15880	15880	88
365	20241113	123200	680959840	15880	15880	15880	15880	13
366	20241113	123100	680753400	15890	15880	15890	15880	20
367	20241113	123000	680435790	15880	15870	15880	15870	27
368	20241113	122900	680007160	15870	15870	15870	15870	33
369	20241113	122800	679483450	15870	15870	15870	15870	9
370	20241113	122700	679340620	15860	15870	15870	15860	35
371	20241113	122600	678785330	15870	15870	15870	15870	11
372	20241113	122500	678610760	15870	15870	15870	15870	22
373	20241113	122400	678261620	15860	15860	15860	15860	1
374	20241113	122300	678245760	15870	15870	15880	15870	80
375	20241113	122200	676976020	15870	15870	15870	15870	16
376	20241113	122100	676722100	15870	15870	15870	15870	51
377	20241113	122000	675912730	15870	15870	15870	15870	5
378	20241113	121900	675833380	15880	15890	15890	15880	277
379	20241113	121800	671433850	15890	15890	15890	15890	5
380	20241113	121700	671354400	15890	15890	15890	15890	13
381	20241113	121600	671147830	15890	15890	15890	15880	42
382	20241113	121500	670480480	15880	15880	15880	15880	199
383	20241113	121400	667320360	15890	15890	15890	15890	5
384	20241113	121300	667240910	15890	15890	15890	15880	79
385	20241113	121200	665985770	15880	15880	15880	15880	140
386	20241113	121100	663762570	15890	15880	15890	15880	26
387	20241113	121000	663349550	15880	15880	15880	15880	52
388	20241113	120900	662523790	15880	15870	15880	15870	212
389	20241113	120800	659159220	15880	15880	15880	15880	11
390	20241113	120700	658984540	15880	15870	15880	15870	135
391	20241113	120600	656841240	15870	15860	15870	15860	231
392	20241113	120500	653176250	15850	15850	15850	15850	59
393	20241113	120400	652241100	15860	15870	15880	15850	141
394	20241113	120300	650004250	15860	15860	15860	15860	0
395	20241113	120200	650004250	15860	15860	15860	15860	2
396	20241113	120100	649972530	15850	15840	15850	15840	102
397	20241113	120000	648356430	15850	15830	15850	15830	18
398	20241113	115900	648071240	15830	15850	15860	15830	12
399	20241113	115800	647881120	15840	15840	15860	15830	83
400	20241113	115700	646565960	15830	15860	15860	15830	11
401	20241113	115600	646391760	15850	15840	15850	15830	35
402	20241113	115500	645837350	15830	15830	15830	15830	6
403	20241113	115400	645742370	15830	15820	15830	15820	17
404	20241113	115300	645473320	15840	15830	15840	15820	31
405	20241113	115200	644982680	15820	15820	15820	15810	10
406	20241113	115100	644824530	15820	15820	15820	15820	6
407	20241113	115000	644729610	15820	15820	15830	15810	23
408	20241113	114900	644365660	15810	15810	15810	15810	26
409	20241113	114800	643954600	15820	15800	15820	15790	12
410	20241113	114700	643764990	15800	15820	15830	15800	13
411	20241113	114600	643559390	15800	15810	15820	15800	70
412	20241113	114500	642452210	15810	15810	15820	15800	15
413	20241113	114400	642215110	15820	15800	15820	15800	32
414	20241113	114300	641709270	15800	15800	15800	15800	37
415	20241113	114200	641124670	15800	15820	15820	15790	148
416	20241113	114100	638785950	15810	15810	15830	15810	58
417	20241113	114000	637868500	15820	15810	15820	15810	21
418	20241113	113900	637536390	15810	15810	15810	15810	8
419	20241113	113800	637409910	15800	15800	15820	15800	33
420	20241113	113700	636888290	15800	15800	15810	15800	24
421	20241113	113600	636508960	15800	15800	15800	15800	9
422	20241113	113500	636366760	15810	15810	15810	15800	34
423	20241113	113400	635829280	15800	15810	15820	15800	99
424	20241113	113300	634264120	15810	15820	15820	15810	55
425	20241113	113200	633394440	15810	15810	15820	15810	39
426	20241113	113100	632777760	15810	15820	15820	15810	57
427	20241113	113000	631876070	15820	15810	15820	15810	46
428	20241113	112900	631148520	15810	15810	15820	15810	32
429	20241113	112800	630642380	15810	15810	15810	15810	22
430	20241113	112700	630294560	15820	15820	15820	15810	32
431	20241113	112600	629788380	15810	15830	15830	15810	20
432	20241113	112500	629472040	15830	15830	15830	15830	171
433	20241113	112400	626765110	15830	15830	15830	15830	11
434	20241113	112300	626590980	15830	15840	15840	15830	39
435	20241113	112200	625973270	15830	15830	15830	15830	22
436	20241113	112100	625625010	15840	15850	15850	15840	242
437	20241113	112000	621789820	15860	15860	15860	15850	56
438	20241113	111900	620901750	15860	15850	15860	15850	27
439	20241113	111800	620473590	15850	15860	15860	15850	23
440	20241113	111700	620108910	15850	15850	15860	15850	96
441	20241113	111600	618587220	15850	15880	15880	15850	263
442	20241113	111500	614414810	15870	15900	15900	15870	598
443	20241113	111400	604916630	15900	15900	15910	15900	38
444	20241113	111300	604312210	15890	15940	15950	15890	428
445	20241113	111200	597496870	15940	15920	15950	15920	573
446	20241113	111100	588358440	15920	15890	15920	15890	264
447	20241113	111000	584163070	15910	15940	15940	15910	788
448	20241113	110900	571614590	15930	15880	15930	15880	742
449	20241113	110800	559821590	15880	15880	15880	15870	299
450	20241113	110700	555074070	15870	15880	15880	15870	14
451	20241113	110600	554851840	15880	15870	15880	15870	27
452	20241113	110500	554423090	15880	15820	15880	15820	616
453	20241113	110400	544659180	15820	15820	15820	15820	20
454	20241113	110300	544342780	15820	15820	15830	15820	152
455	20241113	110200	541936640	15820	15830	15830	15800	1228
456	20241113	110100	522517100	15830	15840	15840	15830	314
457	20241113	110000	517546360	15840	15830	15840	15830	188
458	20241113	105900	514570040	15840	15800	15840	15800	365
459	20241113	105800	508799410	15800	15790	15800	15790	16
460	20241113	105700	508546640	15800	15810	15810	15800	42
461	20241113	105600	507882990	15810	15820	15820	15810	161
462	20241113	105500	505337440	15820	15820	15820	15820	23
463	20241113	105400	504973580	15820	15830	15830	15820	19
464	20241113	105300	504672950	15830	15820	15830	15820	103
465	20241113	105200	503043380	15810	15810	15810	15810	60
466	20241113	105100	502094780	15820	15820	15820	15820	27
467	20241113	105000	501667640	15820	15820	15820	15810	55
468	20241113	104900	500797740	15820	15830	15830	15820	77
469	20241113	104800	499579330	15820	15820	15820	15820	51
470	20241113	104700	498772510	15820	15810	15820	15810	47
471	20241113	104600	498029060	15810	15780	15810	15780	80
472	20241113	104500	496765830	15780	15780	15780	15780	58
473	20241113	104400	495850590	15780	15780	15780	15780	53
474	20241113	104300	495014250	15780	15780	15780	15780	79
475	20241113	104200	493767630	15780	15780	15780	15770	224
476	20241113	104100	490233910	15780	15780	15780	15780	71
477	20241113	104000	489113530	15780	15780	15780	15780	15
478	20241113	103900	488876830	15780	15770	15780	15770	318
479	20241113	103800	483861430	15760	15740	15760	15740	1561
480	20241113	103700	459276940	15740	15730	15740	15730	52
481	20241113	103600	458458810	15740	15740	15740	15740	39
482	20241113	103500	457844950	15740	15730	15740	15730	158
483	20241113	103400	455358490	15740	15750	15750	15730	125
484	20241113	103300	453391020	15750	15750	15750	15740	147
485	20241113	103200	451076400	15750	15750	15750	15750	31
486	20241113	103100	450588150	15750	15750	15750	15750	23
487	20241113	103000	450225900	15750	15760	15760	15740	323
488	20241113	102900	445138190	15760	15770	15770	15760	32
489	20241113	102800	444633860	15760	15760	15760	15760	254
490	20241113	102700	440630820	15760	15760	15770	15760	195
491	20241113	102600	437557570	15760	15790	15810	15760	92
492	20241113	102500	436105460	15800	15750	15810	15750	2413
493	20241113	102400	398070070	15760	15760	15760	15760	86
494	20241113	102300	396714710	15760	15760	15760	15750	276
495	20241113	102200	392367590	15760	15760	15760	15760	22
496	20241113	102100	392020870	15760	15750	15760	15750	32
497	20241113	102000	391516600	15760	15750	15760	15750	33
498	20241113	101900	390996760	15750	15760	15760	15740	291
499	20241113	101800	386415780	15760	15760	15760	15760	26
500	20241113	101700	386006020	15760	15760	15760	15750	14
501	20241113	101600	385785390	15760	15770	15770	15760	80
502	20241113	101500	384524550	15770	15770	15780	15770	15
503	20241113	101400	384287980	15770	15770	15780	15770	40
504	20241113	101300	383656930	15780	15760	15780	15760	97
505	20241113	101200	382128190	15760	15770	15770	15760	29
506	20241113	101100	381671010	15770	15780	15780	15770	20
507	20241113	101000	381355490	15780	15790	15790	15780	45
508	20241113	100900	380645370	15790	15800	15800	15790	61
509	20241113	100800	379682070	15800	15800	15800	15790	8
510	20241113	100700	379555680	15800	15800	15800	15800	4
511	20241113	100600	379492480	15800	15800	15800	15790	37
512	20241113	100500	378908190	15790	15810	15810	15790	361
513	20241113	100400	373207690	15810	15810	15810	15800	72
514	20241113	100300	372070050	15800	15800	15800	15800	7
515	20241113	100200	371959450	15800	15800	15800	15800	38
516	20241113	100100	371359050	15800	15810	15810	15800	407
517	20241113	100000	364928420	15810	15810	15810	15810	5
518	20241113	095900	364849370	15800	15810	15810	15800	12
519	20241113	095800	364659730	15810	15830	15830	15810	255
520	20241113	095700	360627880	15830	15830	15830	15820	27
521	20241113	095600	360200480	15820	15800	15820	15800	413
522	20241113	095500	353671990	15780	15760	15780	15750	196
523	20241113	095400	350583010	15760	15760	15760	15750	27
524	20241113	095300	350157530	15760	15780	15800	15760	72
525	20241113	095200	349022690	15800	15770	15800	15770	540
526	20241113	095100	340501510	15760	15750	15770	15750	217
527	20241113	095000	337083610	15740	15740	15750	15730	286
528	20241113	094900	332579740	15740	15740	15740	15740	268
529	20241113	094800	328361420	15730	15740	15740	15730	9
530	20241113	094700	328219770	15740	15760	15770	15740	228
531	20241113	094600	324628930	15750	15760	15770	15750	60
532	20241113	094500	323683380	15760	15770	15770	15760	6
533	20241113	094400	323588800	15760	15740	15770	15740	29
534	20241113	094300	323132270	15730	15780	15780	15730	473
535	20241113	094200	315681620	15780	15760	15780	15760	15
536	20241113	094100	315445080	15770	15750	15770	15750	94
537	20241113	094000	313964560	15740	15710	15750	15700	630
538	20241113	093900	304062980	15690	15690	15700	15680	130
539	20241113	093800	302023290	15680	15700	15700	15680	9
540	20241113	093700	301882140	15690	15670	15700	15650	499
541	20241113	093600	294055450	15660	15700	15700	15640	1530
542	20241113	093500	270082450	15700	15670	15700	15670	425
543	20241113	093400	263412680	15670	15670	15690	15660	89
544	20241113	093300	262017990	15660	15670	15670	15660	57
545	20241113	093200	261124870	15670	15680	15680	15670	103
546	20241113	093100	259509850	15680	15660	15680	15660	225
547	20241113	093000	255982120	15660	15600	15660	15600	324
548	20241113	092900	250922890	15590	15580	15590	15580	66
549	20241113	092800	249894550	15590	15590	15590	15590	63
550	20241113	092700	248912380	15590	15590	15590	15540	2093
551	20241113	092600	216321170	15600	15600	15600	15600	1
552	20241113	092500	216305570	15590	15600	15600	15590	116
553	20241113	092400	214497080	15590	15630	15630	15590	3629
554	20241113	092300	157876210	15640	15630	15650	15620	421
555	20241113	092200	151294620	15630	15650	15650	15620	260
556	20241113	092100	147230330	15640	15640	15640	15640	197
557	20241113	092000	144149250	15640	15640	15660	15630	651
558	20241113	091900	133968570	15640	15660	15670	15640	1166
559	20241113	091800	115720650	15660	15660	15660	15660	335
560	20241113	091700	110474550	15650	15690	15690	15650	805
561	20241113	091600	97861950	15690	15720	15720	15680	695
562	20241113	091500	86951070	15710	15720	15720	15700	386
563	20241113	091400	80887220	15730	15720	15730	15720	75
564	20241113	091300	79708200	15720	15730	15730	15720	843
565	20241113	091200	66449170	15740	15780	15780	15740	1566
566	20241113	091100	41773190	15770	15810	15820	15770	958
567	20241113	091000	26637330	15820	15820	15820	15820	55
568	20241113	090900	25767230	15810	15810	15810	15810	27
569	20241113	090800	25340360	15810	15810	15810	15810	53
570	20241113	090700	24502430	15810	15810	15870	15810	421
571	20241113	090600	17837350	15800	15810	15840	15800	130
572	20241113	090500	15781510	15810	15850	15850	15800	224
573	20241113	090400	12239200	15810	15820	15820	15760	207
574	20241113	090300	8970570	15810	15810	15810	15810	1
575	20241113	090200	8954760	15800	15820	15820	15800	179
576	20241113	090100	6124930	15820	15820	15830	15820	197
577	20241113	090000	3008030	15830	15940	15940	15830	187