KissMeData/001800/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183500	726642330	15990	15990	15990	15990	1551
3	20241119	183400	726642330	15990	15990	15990	15990	0
4	20241119	183300	726642330	15990	15990	15990	15990	0
5	20241119	183200	726642330	15990	15990	15990	15990	0
6	20241119	183100	726642330	15990	15990	15990	15990	0
7	20241119	183000	726642330	15990	15990	15990	15990	0
8	20241119	182900	726642330	15990	15990	15990	15990	0
9	20241119	182800	726642330	15990	15990	15990	15990	0
10	20241119	182700	726642330	15990	15990	15990	15990	0
11	20241119	182600	726642330	15990	15990	15990	15990	0
12	20241119	182500	726642330	15990	15990	15990	15990	0
13	20241119	182400	726642330	15990	15990	15990	15990	0
14	20241119	182300	726642330	15990	15990	15990	15990	0
15	20241119	182200	726642330	15990	15990	15990	15990	0
16	20241119	182100	726642330	15990	15990	15990	15990	0
17	20241119	182000	726642330	15990	15990	15990	15990	0
18	20241119	181900	726642330	15990	15990	15990	15990	0
19	20241119	181800	726642330	15990	15990	15990	15990	0
20	20241119	181700	726642330	15990	15990	15990	15990	0
21	20241119	181600	726642330	15990	15990	15990	15990	0
22	20241119	181500	726642330	15990	15990	15990	15990	0
23	20241119	181400	726642330	15990	15990	15990	15990	0
24	20241119	181300	726642330	15990	15990	15990	15990	0
25	20241119	181200	726642330	15990	15990	15990	15990	0
26	20241119	181100	726642330	15990	15990	15990	15990	0
27	20241119	181000	726642330	15990	15990	15990	15990	0
28	20241119	180900	726642330	15990	15990	15990	15990	0
29	20241119	180800	726642330	15990	15990	15990	15990	0
30	20241119	180700	726642330	15990	15990	15990	15990	0
31	20241119	180600	726642330	15990	15990	15990	15990	0
32	20241119	180500	726642330	15990	15990	15990	15990	1551
33	20241119	180400	726642330	15990	15990	15990	15990	0
34	20241119	180300	726642330	15990	15990	15990	15990	0
35	20241119	180200	726642330	15990	15990	15990	15990	0
36	20241119	180100	726642330	15990	15990	15990	15990	0
37	20241119	180000	726642330	15990	15990	15990	15990	0
38	20241119	175900	726642330	15990	15990	15990	15990	0
39	20241119	175800	726642330	15990	15990	15990	15990	0
40	20241119	175700	726642330	15990	15990	15990	15990	0
41	20241119	175600	726642330	15990	15990	15990	15990	0
42	20241119	175500	726642330	15990	15990	15990	15990	0
43	20241119	175400	726642330	15990	15990	15990	15990	0
44	20241119	175300	726642330	15990	15990	15990	15990	0
45	20241119	175200	726642330	15990	15990	15990	15990	0
46	20241119	175100	726642330	15990	15990	15990	15990	0
47	20241119	175000	726642330	15990	15990	15990	15990	0
48	20241119	174900	726642330	15990	15990	15990	15990	0
49	20241119	174800	726642330	15990	15990	15990	15990	0
50	20241119	174700	726642330	15990	15990	15990	15990	0
51	20241119	174600	726642330	15990	15990	15990	15990	0
52	20241119	174500	726642330	15990	15990	15990	15990	0
53	20241119	174400	726642330	15990	15990	15990	15990	0
54	20241119	174300	726642330	15990	15990	15990	15990	0
55	20241119	174200	726642330	15990	15990	15990	15990	0
56	20241119	174100	726642330	15990	15990	15990	15990	0
57	20241119	174000	726642330	15990	15990	15990	15990	0
58	20241119	173900	726642330	15990	15990	15990	15990	0
59	20241119	173800	726642330	15990	15990	15990	15990	0
60	20241119	173700	726642330	15990	15990	15990	15990	0
61	20241119	173600	726642330	15990	15990	15990	15990	0
62	20241119	173500	726642330	15990	15990	15990	15990	1551
63	20241119	173400	726642330	15990	15990	15990	15990	0
64	20241119	173300	726642330	15990	15990	15990	15990	0
65	20241119	173200	726642330	15990	15990	15990	15990	0
66	20241119	173100	726642330	15990	15990	15990	15990	0
67	20241119	173000	726642330	15990	15990	15990	15990	0
68	20241119	172900	726642330	15990	15990	15990	15990	0
69	20241119	172800	726642330	15990	15990	15990	15990	0
70	20241119	172700	726642330	15990	15990	15990	15990	0
71	20241119	172600	726642330	15990	15990	15990	15990	0
72	20241119	172500	726642330	15990	15990	15990	15990	0
73	20241119	172400	726642330	15990	15990	15990	15990	0
74	20241119	172300	726642330	15990	15990	15990	15990	0
75	20241119	172200	726642330	15990	15990	15990	15990	0
76	20241119	172100	726642330	15990	15990	15990	15990	0
77	20241119	172000	726642330	15990	15990	15990	15990	0
78	20241119	171900	726642330	15990	15990	15990	15990	0
79	20241119	171800	726642330	15990	15990	15990	15990	0
80	20241119	171700	726642330	15990	15990	15990	15990	0
81	20241119	171600	726642330	15990	15990	15990	15990	0
82	20241119	171500	726642330	15990	15990	15990	15990	0
83	20241119	171400	726642330	15990	15990	15990	15990	0
84	20241119	171300	726642330	15990	15990	15990	15990	0
85	20241119	171200	726642330	15990	15990	15990	15990	0
86	20241119	171100	726642330	15990	15990	15990	15990	0
87	20241119	171000	726642330	15990	15990	15990	15990	0
88	20241119	170900	726642330	15990	15990	15990	15990	0
89	20241119	170800	726642330	15990	15990	15990	15990	0
90	20241119	170700	726642330	15990	15990	15990	15990	0
91	20241119	170600	726642330	15990	15990	15990	15990	0
92	20241119	170500	726642330	15990	15990	15990	15990	1551
93	20241119	170400	726642330	15990	15990	15990	15990	0
94	20241119	170300	726642330	15990	15990	15990	15990	0
95	20241119	170200	726642330	15990	15990	15990	15990	0
96	20241119	170100	726642330	15990	15990	15990	15990	0
97	20241119	170000	726642330	15990	15990	15990	15990	0
98	20241119	165900	726642330	15990	15990	15990	15990	0
99	20241119	165800	726642330	15990	15990	15990	15990	0
100	20241119	165700	726642330	15990	15990	15990	15990	0
101	20241119	165600	726642330	15990	15990	15990	15990	0
102	20241119	165500	726642330	15990	15990	15990	15990	0
103	20241119	165400	726642330	15990	15990	15990	15990	0
104	20241119	165300	726642330	15990	15990	15990	15990	0
105	20241119	165200	726642330	15990	15990	15990	15990	0
106	20241119	165100	726642330	15990	15990	15990	15990	0
107	20241119	165000	726642330	15990	15990	15990	15990	0
108	20241119	164900	726642330	15990	15990	15990	15990	0
109	20241119	164800	726642330	15990	15990	15990	15990	0
110	20241119	164700	726642330	15990	15990	15990	15990	0
111	20241119	164600	726642330	15990	15990	15990	15990	0
112	20241119	164500	726642330	15990	15990	15990	15990	0
113	20241119	164400	726642330	15990	15990	15990	15990	0
114	20241119	164300	726642330	15990	15990	15990	15990	0
115	20241119	164200	726642330	15990	15990	15990	15990	0
116	20241119	164100	726642330	15990	15990	15990	15990	0
117	20241119	164000	726642330	15990	15990	15990	15990	0
118	20241119	163900	726642330	15990	15990	15990	15990	0
119	20241119	163800	726642330	15990	15990	15990	15990	0
120	20241119	163700	726642330	15990	15990	15990	15990	0
121	20241119	163600	726642330	15990	15990	15990	15990	0
122	20241119	163500	726642330	15990	15990	15990	15990	1551
123	20241119	163400	726642330	15990	15990	15990	15990	0
124	20241119	163300	726642330	15990	15990	15990	15990	0
125	20241119	163200	726642330	15990	15990	15990	15990	0
126	20241119	163100	726642330	15990	15990	15990	15990	0
127	20241119	163000	726642330	15990	15990	15990	15990	0
128	20241119	162900	726642330	15990	15990	15990	15990	0
129	20241119	162800	726642330	15990	15990	15990	15990	0
130	20241119	162700	726642330	15990	15990	15990	15990	0
131	20241119	162600	726642330	15990	15990	15990	15990	0
132	20241119	162500	726642330	15990	15990	15990	15990	0
133	20241119	162400	726642330	15990	15990	15990	15990	0
134	20241119	162300	726642330	15990	15990	15990	15990	0
135	20241119	162200	726642330	15990	15990	15990	15990	0
136	20241119	162100	726642330	15990	15990	15990	15990	0
137	20241119	162000	726642330	15990	15990	15990	15990	0
138	20241119	161900	726642330	15990	15990	15990	15990	0
139	20241119	161800	726642330	15990	15990	15990	15990	0
140	20241119	161700	726642330	15990	15990	15990	15990	0
141	20241119	161600	726642330	15990	15990	15990	15990	0
142	20241119	161500	726642330	15990	15990	15990	15990	0
143	20241119	161400	726642330	15990	15990	15990	15990	0
144	20241119	161300	726642330	15990	15990	15990	15990	0
145	20241119	161200	726642330	15990	15990	15990	15990	0
146	20241119	161100	726642330	15990	15990	15990	15990	0
147	20241119	161000	726642330	15990	15990	15990	15990	0
148	20241119	160900	726642330	15990	15990	15990	15990	0
149	20241119	160800	726642330	15990	15990	15990	15990	0
150	20241119	160700	726642330	15990	15990	15990	15990	0
151	20241119	160600	726642330	15990	15990	15990	15990	0
152	20241119	160500	726642330	15990	15990	15990	15990	1551
153	20241119	160400	726642330	15990	15990	15990	15990	0
154	20241119	160300	726642330	15990	15990	15990	15990	0
155	20241119	160200	726642330	15990	15990	15990	15990	0
156	20241119	160100	726642330	15990	15990	15990	15990	0
157	20241119	160000	726642330	15990	15990	15990	15990	0
158	20241119	155900	726642330	15990	15990	15990	15990	0
159	20241119	155800	726642330	15990	15990	15990	15990	0
160	20241119	155700	726642330	15990	15990	15990	15990	0
161	20241119	155600	726642330	15990	15990	15990	15990	0
162	20241119	155500	726642330	15990	15990	15990	15990	0
163	20241119	155400	726642330	15990	15990	15990	15990	0
164	20241119	155300	726642330	15990	15990	15990	15990	0
165	20241119	155200	726642330	15990	15990	15990	15990	0
166	20241119	155100	726642330	15990	15990	15990	15990	0
167	20241119	155000	726642330	15990	15990	15990	15990	0
168	20241119	154900	726642330	15990	15990	15990	15990	0
169	20241119	154800	726642330	15990	15990	15990	15990	0
170	20241119	154700	726642330	15990	15990	15990	15990	0
171	20241119	154600	726642330	15990	15990	15990	15990	0
172	20241119	154500	726642330	15990	15990	15990	15990	0
173	20241119	154400	726642330	15990	15990	15990	15990	0
174	20241119	154300	726642330	15990	15990	15990	15990	0
175	20241119	154200	726642330	15990	15990	15990	15990	0
176	20241119	154100	726642330	15990	15990	15990	15990	0
177	20241119	154000	726642330	15990	15990	15990	15990	0
178	20241119	153900	726642330	15990	15990	15990	15990	0
179	20241119	153800	726642330	15990	15990	15990	15990	0
180	20241119	153700	726642330	15990	15990	15990	15990	0
181	20241119	153600	726642330	15990	15990	15990	15990	0
182	20241119	153500	726642330	15990	15990	15990	15990	1551
183	20241119	153400	726642330	15990	15990	15990	15990	0
184	20241119	153300	726642330	15990	15990	15990	15990	0
185	20241119	153200	726642330	15990	15990	15990	15990	0
186	20241119	153100	726642330	15990	15990	15990	15990	0
187	20241119	153000	726642330	15990	15990	15990	15990	1551
188	20241119	152900	701841840	16030	16030	16030	16030	0
189	20241119	152800	701841840	16030	16030	16030	16030	0
190	20241119	152700	701841840	16030	16030	16030	16030	0
191	20241119	152600	701841840	16030	16030	16030	16030	0
192	20241119	152500	701841840	16030	16030	16030	16030	0
193	20241119	152400	701841840	16030	16030	16030	16030	0
194	20241119	152300	701841840	16030	16030	16030	16030	0
195	20241119	152200	701841840	16030	16030	16030	16030	0
196	20241119	152100	701841840	16030	16030	16030	16030	0
197	20241119	152000	701841840	16030	16030	16030	16030	0
198	20241119	151900	701841840	16030	16040	16060	16030	68
199	20241119	151800	700750810	16040	16060	16060	16040	60
200	20241119	151700	699788320	16050	16060	16070	16050	292
201	20241119	151600	695100050	16040	16050	16050	16040	5
202	20241119	151500	695019810	16050	16060	16070	16050	10
203	20241119	151400	694859230	16070	16040	16070	16040	94
204	20241119	151300	693351150	16040	16040	16040	16040	4
205	20241119	151200	693286990	16040	16030	16040	16030	54
206	20241119	151100	692420840	16040	16030	16040	16030	26
207	20241119	151000	692004000	16040	16040	16040	16030	23
208	20241119	150900	691635190	16050	16040	16050	16040	27
209	20241119	150800	691202060	16040	16030	16040	16030	223
210	20241119	150700	687627340	16040	16050	16050	16040	246
211	20241119	150600	683681450	16050	16050	16050	16050	58
212	20241119	150500	682750550	16060	16060	16060	16060	7
213	20241119	150400	682638130	16070	16070	16070	16070	4
214	20241119	150300	682573850	16070	16070	16070	16070	7
215	20241119	150200	682461360	16050	16050	16050	16050	1
216	20241119	150100	682445310	16060	16070	16070	16050	459
217	20241119	150000	675073660	16080	16070	16090	16060	648
218	20241119	145900	664654770	16060	16060	16060	16060	19
219	20241119	145800	664349630	16060	16050	16060	16050	4
220	20241119	145700	664285400	16060	16070	16070	16050	9
221	20241119	145600	664140840	16080	16070	16080	16070	135
222	20241119	145500	661970460	16070	16060	16070	16050	151
223	20241119	145400	659545300	16060	16050	16060	16050	61
224	20241119	145300	658565860	16060	16050	16060	16050	98
225	20241119	145200	656992620	16050	16040	16050	16040	4
226	20241119	145100	656928430	16040	16040	16050	16040	31
227	20241119	145000	656431150	16050	16050	16050	16050	5
228	20241119	144900	656350900	16040	16030	16040	16030	60
229	20241119	144800	655388510	16040	16020	16040	16020	294
230	20241119	144700	650677590	16030	16020	16030	16020	5
231	20241119	144600	650597450	16030	16050	16050	16020	335
232	20241119	144500	645221520	16040	16050	16050	16040	204
233	20241119	144400	641947380	16040	16050	16060	16040	55
234	20241119	144300	641064200	16030	16020	16040	16020	90
235	20241119	144200	639621720	16010	16020	16020	16010	21
236	20241119	144100	639285320	16020	16020	16020	16010	37
237	20241119	144000	638692890	16020	16010	16020	16010	6
238	20241119	143900	638596790	16010	16010	16020	16010	40
239	20241119	143800	637956340	16010	16000	16010	16000	5
240	20241119	143700	637876310	16010	16000	16010	16000	35
241	20241119	143600	637316270	16010	16010	16010	16010	96
242	20241119	143500	635779310	16010	16010	16010	16010	34
243	20241119	143400	635234970	16030	16040	16040	16030	9
244	20241119	143300	635090650	16050	16020	16050	16020	2
245	20241119	143200	635058580	16050	16050	16050	16040	63
246	20241119	143100	634047550	16050	16040	16050	16010	32
247	20241119	143000	633534740	16050	16050	16050	16050	12
248	20241119	142900	633342140	16060	16050	16060	16050	81
249	20241119	142800	632042040	16040	16070	16100	16030	976
250	20241119	142700	616357400	16070	16060	16070	16060	150
251	20241119	142600	613947790	16060	16060	16060	16060	53
252	20241119	142500	613096610	16050	16020	16060	16020	290
253	20241119	142400	608439600	16020	16020	16020	16020	10
254	20241119	142300	608279400	16020	16020	16020	16020	5
255	20241119	142200	608199300	16010	16000	16010	16000	56
256	20241119	142100	607302860	16010	16000	16010	16000	24
257	20241119	142000	606918820	16010	16010	16010	16000	6
258	20241119	141900	606822770	16000	16000	16010	16000	339
259	20241119	141800	601398110	16010	16010	16010	16010	77
260	20241119	141700	600165340	16020	16040	16040	16020	53
261	20241119	141600	599315400	16050	16070	16070	16050	87
262	20241119	141500	597917330	16060	16060	16060	16060	14
263	20241119	141400	597692490	16060	16050	16070	16050	25
264	20241119	141300	597291050	16050	16040	16050	16040	81
265	20241119	141200	595991010	16040	16040	16050	16040	80
266	20241119	141100	594707120	16040	16040	16040	16040	10
267	20241119	141000	594546720	16040	16050	16050	16040	5
268	20241119	140900	594466480	16040	16040	16050	16040	141
269	20241119	140800	592204790	16040	16030	16040	16030	27
270	20241119	140700	591771810	16030	16040	16040	16030	5
271	20241119	140600	591691620	16030	16040	16040	16030	26
272	20241119	140500	591274800	16030	16020	16030	16010	21
273	20241119	140400	590938300	16030	16040	16040	16030	111
274	20241119	140300	589157870	16050	16040	16050	16040	19
275	20241119	140200	588852960	16030	16040	16040	16030	95
276	20241119	140100	587329880	16030	16040	16040	16030	5
277	20241119	140000	587249690	16030	16030	16030	16020	43
278	20241119	135900	586560560	16040	16010	16050	16010	343
279	20241119	135800	581059440	16010	16020	16020	16000	144
280	20241119	135700	578755260	16020	16020	16020	16020	1
281	20241119	135600	578739240	16000	16010	16010	16000	26
282	20241119	135500	578322990	16030	16030	16030	16030	95
283	20241119	135400	576800140	16030	16020	16030	16020	40
284	20241119	135300	576159290	16010	16010	16020	16010	3
285	20241119	135200	576111250	16010	16010	16010	16000	101
286	20241119	135100	574494490	16010	16040	16040	16010	213
287	20241119	135000	571080790	16050	16040	16050	16040	29
288	20241119	134900	570615590	16040	16040	16050	16040	50
289	20241119	134800	569813450	16040	16040	16040	16030	45
290	20241119	134700	569091920	16040	16040	16040	16040	7
291	20241119	134600	568979640	16040	16040	16050	16040	9
292	20241119	134500	568835240	16050	16050	16050	16040	66
293	20241119	134400	567776040	16030	16050	16050	16030	64
294	20241119	134300	566749340	16050	16060	16060	16050	6
295	20241119	134200	566653000	16060	16070	16070	16060	93
296	20241119	134100	565158640	16060	16050	16060	16050	15
297	20241119	134000	564917760	16040	16050	16050	16040	30
298	20241119	133900	564436530	16050	16050	16050	16050	5
299	20241119	133800	564356280	16050	16030	16060	16030	291
300	20241119	133700	559685530	16040	16040	16040	16040	1046
301	20241119	133600	542907690	16030	16040	16040	16030	111
302	20241119	133500	541128000	16040	16030	16040	16030	66
303	20241119	133400	540069610	16040	16060	16060	16040	184
304	20241119	133300	537115770	16060	16060	16060	16060	26
305	20241119	133200	536698210	16060	16060	16060	16060	56
306	20241119	133100	535798850	16060	16050	16060	16050	49
307	20241119	133000	535012260	16060	16020	16060	16020	345
308	20241119	132900	529478460	16020	16010	16020	16010	281
309	20241119	132800	524977090	16020	16040	16040	16010	104
310	20241119	132700	523310710	16020	16030	16030	16010	146
311	20241119	132600	520972280	16010	16010	16010	16010	6
312	20241119	132500	520876220	16020	16000	16050	16000	218
313	20241119	132400	517381730	15990	16010	16010	15990	20
314	20241119	132300	517061750	16010	16010	16010	16000	306
315	20241119	132200	512162890	16010	16010	16010	16000	41
316	20241119	132100	511506680	16020	15990	16020	15990	371
317	20241119	132000	505569060	16010	15990	16010	15990	52
318	20241119	131900	504736780	16010	16000	16010	16000	26
319	20241119	131800	504320770	16020	16020	16020	16010	241
320	20241119	131700	500461650	16010	16010	16010	16010	146
321	20241119	131600	498124190	16020	16020	16020	16020	0
322	20241119	131500	498124190	16020	16030	16030	16020	77
323	20241119	131400	496889900	16020	16030	16030	16020	17
324	20241119	131300	496617420	16020	16020	16030	16020	487
325	20241119	131200	488811380	16010	16010	16010	16010	26
326	20241119	131100	488395120	16010	16000	16010	16000	21
327	20241119	131000	488059020	16000	16000	16000	16000	14
328	20241119	130900	487835020	16000	16000	16000	16000	2
329	20241119	130800	487803020	16000	15990	16000	15990	80
330	20241119	130700	486523280	16000	16010	16010	15990	50
331	20241119	130600	485723300	16010	16010	16010	16010	15
332	20241119	130500	485483150	16030	16000	16060	16000	80
333	20241119	130400	484202480	16000	16060	16060	16000	663
334	20241119	130300	473570530	16070	16070	16070	16070	0
335	20241119	130200	473570530	16070	16050	16070	16050	440
336	20241119	130100	466500580	16060	16050	16060	16050	33
337	20241119	130000	465970910	16050	16050	16050	16050	4
338	20241119	125900	465906710	16060	16050	16060	16050	7
339	20241119	125800	465794300	16050	16050	16050	16050	37
340	20241119	125700	465200450	16050	16050	16050	16050	44
341	20241119	125600	464494250	16050	16050	16050	16050	66
342	20241119	125500	463434950	16050	16050	16050	16050	0
343	20241119	125400	463434950	16050	16050	16050	16040	54
344	20241119	125300	462568500	16040	16040	16040	16040	0
345	20241119	125200	462568500	16040	16020	16050	16020	894
346	20241119	125100	448235900	16020	16010	16020	16010	51
347	20241119	125000	447418890	16010	16000	16010	16000	35
348	20241119	124900	446858790	16000	16000	16000	16000	25
349	20241119	124800	446458790	16010	16000	16010	16000	33
350	20241119	124700	445930670	16010	15990	16010	15990	53
351	20241119	124600	445082650	15990	15980	15990	15980	879
352	20241119	124500	431031130	15970	15970	15970	15970	25
353	20241119	124400	430631880	15980	15980	15980	15980	59
354	20241119	124300	429689060	15970	15970	15970	15970	25
355	20241119	124200	429289810	15970	15970	15970	15970	90
356	20241119	124100	427852510	15970	15970	15970	15960	101
357	20241119	124000	426239790	15970	15960	15970	15960	274
358	20241119	123900	421866010	15960	15960	15960	15960	25
359	20241119	123800	421467010	15980	15970	15980	15970	66
360	20241119	123700	420412530	15960	15960	15960	15960	95
361	20241119	123600	418896330	15950	15970	15970	15950	83
362	20241119	123500	417571340	15970	15970	15970	15970	3
363	20241119	123400	417523430	15970	15960	15970	15960	131
364	20241119	123300	415431950	15960	15950	15960	15950	60
365	20241119	123200	414474800	15970	15970	15970	15970	0
366	20241119	123100	414474800	15970	15980	15980	15970	61
367	20241119	123000	413500160	15970	15960	15970	15960	515
368	20241119	122900	405275860	15960	15960	15960	15960	35
369	20241119	122800	404717260	15960	15960	15960	15960	10
370	20241119	122700	404557660	15960	15960	15970	15960	30
371	20241119	122600	404078850	15950	15950	15950	15950	1
372	20241119	122500	404062900	15960	15960	15960	15960	32
373	20241119	122400	403552180	15960	15960	15960	15960	25
374	20241119	122300	403153180	15960	15960	15960	15960	4
375	20241119	122200	403089340	15960	15960	15960	15960	23
376	20241119	122100	402722260	15960	15960	15960	15960	51
377	20241119	122000	401908300	15940	15960	15960	15940	26
378	20241119	121900	401493840	15950	15950	15950	15950	1
379	20241119	121800	401477890	15940	15950	15950	15930	55
380	20241119	121700	400601270	15960	15960	15960	15960	74
381	20241119	121600	399420230	15950	15950	15950	15950	26
382	20241119	121500	399005530	15950	15950	15950	15950	20
383	20241119	121400	398686530	15950	15960	15970	15950	1271
384	20241119	121300	378411180	15950	15960	15960	15950	145
385	20241119	121200	376097290	15960	15960	15960	15960	159
386	20241119	121100	373559650	15960	15970	15970	15960	80
387	20241119	121000	372282350	15960	15960	15960	15960	196
388	20241119	120900	369154190	15950	15950	15950	15950	30
389	20241119	120800	368675690	15950	15960	15960	15950	433
390	20241119	120700	361768970	15950	15960	15960	15950	105
391	20241119	120600	360093470	15960	15950	15960	15950	70
392	20241119	120500	358976830	15960	15960	15960	15950	335
393	20241119	120400	353630530	15950	15960	15960	15950	110
394	20241119	120300	351875480	15950	15950	15960	15940	246
395	20241119	120200	347951340	15930	15940	15950	15930	317
396	20241119	120100	342895960	15940	15940	15950	15940	71
397	20241119	120000	341763830	15940	15940	15940	15940	63
398	20241119	115900	340759610	15940	15950	15950	15940	262
399	20241119	115800	336581830	15950	15960	15970	15950	99
400	20241119	115700	335002150	15960	15950	15970	15950	227
401	20241119	115600	331380850	15950	15960	15970	15950	240
402	20241119	115500	327552340	15960	15990	15990	15960	421
403	20241119	115400	320823040	15990	16000	16000	15990	146
404	20241119	115300	318487730	16000	16010	16020	16000	267
405	20241119	115200	314215080	16000	16000	16000	16000	30
406	20241119	115100	313735080	16000	16000	16000	16000	55
407	20241119	115000	312855080	16020	16010	16020	16010	53
408	20241119	114900	312006120	16010	16000	16010	16000	80
409	20241119	114800	310725980	16000	16000	16000	16000	30
410	20241119	114700	310245980	16010	16010	16010	16010	69
411	20241119	114600	309141290	16010	16010	16010	16000	64
412	20241119	114500	308117060	16000	16010	16010	16000	28
413	20241119	114400	307669030	16010	16020	16020	16010	6
414	20241119	114300	307572960	16010	16000	16010	16000	114
415	20241119	114200	305748530	16000	15990	16000	15990	141
416	20241119	114100	303493880	15990	15990	16000	15990	46
417	20241119	114000	302758330	15990	16000	16010	15990	489
418	20241119	113900	294933820	16010	16000	16010	16000	44
419	20241119	113800	294229680	16000	16000	16000	16000	113
420	20241119	113700	292421680	16010	16010	16010	16000	122
421	20241119	113600	290468770	16010	16010	16020	16000	72
422	20241119	113500	289316210	16010	16010	16010	16010	200
423	20241119	113400	286114210	16010	16010	16010	16010	56
424	20241119	113300	285217650	16020	16010	16020	16010	118
425	20241119	113200	283327690	16020	16010	16020	16010	39
426	20241119	113100	282703160	16010	16010	16010	16010	131
427	20241119	113000	280605850	16010	16010	16020	16010	110
428	20241119	112900	278844220	16020	16010	16020	16010	58
429	20241119	112800	277915460	16020	16020	16020	16010	65
430	20241119	112700	276874710	16020	16020	16020	16020	68
431	20241119	112600	275785350	16010	16050	16050	16010	1144
432	20241119	112500	257445710	16040	16040	16040	16040	125
433	20241119	112400	255440710	16040	16040	16040	16040	30
434	20241119	112300	254959510	16060	16040	16060	16040	40
435	20241119	112200	254317870	16050	16050	16050	16050	43
436	20241119	112100	253627720	16050	16050	16050	16050	0
437	20241119	112000	253627720	16050	16050	16050	16050	40
438	20241119	111900	252985720	16040	16050	16050	16040	44
439	20241119	111800	252279820	16040	16040	16040	16040	31
440	20241119	111700	251782580	16050	16050	16050	16050	34
441	20241119	111600	251236880	16050	16050	16050	16050	33
442	20241119	111500	250707230	16040	16050	16050	16040	72
443	20241119	111400	249551640	16050	16050	16050	16050	20
444	20241119	111300	249230640	16050	16040	16050	16040	47
445	20241119	111200	248476320	16050	16040	16050	16040	44
446	20241119	111100	247770420	16050	16060	16060	16050	5
447	20241119	111000	247690160	16070	16040	16070	16040	116
448	20241119	110900	245828890	16050	16050	16050	16050	16
449	20241119	110800	245572090	16040	16040	16040	16040	30
450	20241119	110700	245090890	16030	16030	16030	16030	30
451	20241119	110600	244609990	16050	16040	16050	16040	121
452	20241119	110500	242668390	16030	16030	16040	16030	124
453	20241119	110400	240680660	16020	16020	16020	16020	40
454	20241119	110300	240039860	16050	16020	16050	16020	43
455	20241119	110200	239350750	16010	16020	16020	16010	39
456	20241119	110100	238726340	16020	16020	16020	16020	33
457	20241119	110000	238197680	16020	16020	16030	16020	58
458	20241119	105900	237268420	16010	16040	16040	16010	48
459	20241119	105800	236498780	16030	16000	16050	16000	92
460	20241119	105700	235026280	16020	16020	16050	16010	57
461	20241119	105600	234113080	16020	16020	16040	16020	88
462	20241119	105500	232703140	16020	16030	16030	16020	61
463	20241119	105400	231725610	16030	16030	16030	16030	52
464	20241119	105300	230892050	16030	16030	16030	16020	107
465	20241119	105200	229177140	16030	16030	16030	16030	79
466	20241119	105100	227910770	16030	16030	16030	16030	21
467	20241119	105000	227574140	16040	16040	16040	16040	33
468	20241119	104900	227044820	16040	16040	16040	16030	96
469	20241119	104800	225505490	16040	16030	16040	16030	65
470	20241119	104700	224463400	16040	16040	16040	16040	45
471	20241119	104600	223741600	16040	16030	16040	16030	79
472	20241119	104500	222474960	16040	16040	16040	16040	14
473	20241119	104400	222250400	16030	16030	16030	16030	52
474	20241119	104300	221416840	16030	16040	16060	16030	138
475	20241119	104200	219203750	16030	16030	16040	16030	78
476	20241119	104100	217953270	16030	16030	16030	16030	51
477	20241119	104000	217135740	16040	16040	16040	16030	33
478	20241119	103900	216606630	16030	16030	16040	16030	114
479	20241119	103800	214778570	16030	16040	16040	16030	66
480	20241119	103700	213720440	16030	16040	16040	16030	54
481	20241119	103600	212854490	16040	16030	16040	16030	54
482	20241119	103500	211988630	16030	16030	16040	16030	65
483	20241119	103400	210946540	16040	16040	16040	16040	17
484	20241119	103300	210673860	16030	16030	16040	16030	147
485	20241119	103200	208316710	16030	16030	16040	16030	54
486	20241119	103100	207451060	16040	16030	16040	16030	66
487	20241119	103000	206392930	16040	16060	16060	16040	12
488	20241119	102900	206200350	16060	16040	16060	16040	103
489	20241119	102800	204547210	16030	16030	16030	16030	21
490	20241119	102700	204210580	16030	16030	16060	16030	343
491	20241119	102600	198703770	16040	16040	16050	16040	181
492	20241119	102500	195799760	16040	16060	16060	16040	100
493	20241119	102400	194194990	16060	16040	16060	16040	87
494	20241119	102300	192798990	16040	16050	16050	16040	31
495	20241119	102200	192301650	16050	16040	16050	16040	117
496	20241119	102100	190424320	16050	16060	16060	16050	59
497	20241119	102000	189477170	16060	16070	16070	16060	118
498	20241119	101900	187581540	16070	16060	16070	16060	52
499	20241119	101800	186746200	16070	16080	16080	16060	1068
500	20241119	101700	169583660	16080	16090	16090	16070	108
501	20241119	101600	167847600	16080	16080	16080	16070	92
502	20241119	101500	166368450	16090	16090	16090	16090	31
503	20241119	101400	165869660	16100	16080	16120	16070	584
504	20241119	101300	156463300	16080	16080	16080	16080	82
505	20241119	101200	155144740	16070	16070	16070	16070	54
506	20241119	101100	154276960	16070	16100	16110	16070	145
507	20241119	101000	151943240	16100	16130	16130	16100	48
508	20241119	100900	151170140	16110	16100	16110	16100	50
509	20241119	100800	150364850	16110	16100	16110	16100	42
510	20241119	100700	149688440	16100	16100	16100	16100	22
511	20241119	100600	149334240	16100	16110	16110	16100	142
512	20241119	100500	147047260	16110	16120	16120	16110	6
513	20241119	100400	146950590	16110	16110	16110	16110	21
514	20241119	100300	146612280	16130	16130	16130	16130	35
515	20241119	100200	146047730	16130	16150	16150	16130	51
516	20241119	100100	145224560	16140	16150	16150	16140	39
517	20241119	100000	144594950	16140	16140	16140	16140	0
518	20241119	095900	144594950	16140	16140	16140	16140	48
519	20241119	095800	143820230	16140	16140	16140	16140	0
520	20241119	095700	143820230	16140	16120	16160	16120	152
521	20241119	095600	141366960	16130	16130	16210	16120	374
522	20241119	095500	135324480	16130	16160	16170	16120	130
523	20241119	095400	133223890	16150	16100	16150	16100	37
524	20241119	095300	132627280	16100	16110	16110	16100	134
525	20241119	095200	130468840	16100	16140	16140	16100	139
526	20241119	095100	128226950	16130	16140	16140	16130	124
527	20241119	095000	126226410	16150	16150	16150	16150	37
528	20241119	094900	125628860	16150	16150	16150	16150	134
529	20241119	094800	123464760	16140	16140	16140	16140	3
530	20241119	094700	123416340	16140	16160	16160	16130	1659
531	20241119	094600	96645150	16170	16170	16170	16170	25
532	20241119	094500	96240900	16170	16200	16200	16160	271
533	20241119	094400	91852870	16210	16220	16220	16210	172
534	20241119	094300	89064420	16220	16250	16250	16220	509
535	20241119	094200	80803370	16250	16230	16250	16230	318
536	20241119	094100	75641870	16230	16240	16260	16230	19
537	20241119	094000	75333240	16240	16250	16250	16240	120
538	20241119	093900	73383880	16260	16260	16260	16260	0
539	20241119	093800	73383880	16260	16240	16260	16230	136
540	20241119	093700	71173930	16250	16250	16250	16250	1
541	20241119	093600	71157680	16270	16260	16280	16260	67
542	20241119	093500	70067730	16250	16250	16250	16210	375
543	20241119	093400	63976870	16250	16250	16250	16250	3
544	20241119	093300	63928120	16250	16240	16250	16210	20
545	20241119	093200	63603350	16240	16200	16240	16200	291
546	20241119	093100	58885110	16200	16210	16210	16200	21
547	20241119	093000	58544810	16210	16170	16210	16170	22
548	20241119	092900	58188590	16180	16160	16210	16160	92
549	20241119	092800	56701520	16150	16150	16150	16150	1
550	20241119	092700	56685370	16140	16140	16140	16130	308
551	20241119	092600	51714440	16130	16140	16140	16130	11
552	20241119	092500	51537000	16140	16100	16140	16100	395
553	20241119	092400	45166430	16090	16090	16090	16090	49
554	20241119	092300	44378020	16080	16080	16080	16080	0
555	20241119	092200	44378020	16080	16110	16110	16080	133
556	20241119	092100	42238380	16120	16160	16160	16120	128
557	20241119	092000	40170510	16160	16160	16160	16160	10
558	20241119	091900	40008910	16180	16180	16190	16180	301
559	20241119	091800	35136010	16170	16170	16170	16170	1
560	20241119	091700	35119840	16170	16130	16180	16110	424
561	20241119	091600	28269030	16160	16120	16160	16090	277
562	20241119	091500	23803910	16090	16090	16100	16080	105
563	20241119	091400	22115310	16080	16090	16090	16080	5
564	20241119	091300	22034890	16120	16120	16130	16120	18
565	20241119	091200	21744720	16100	16060	16100	16060	96
566	20241119	091100	20201560	16070	16060	16070	16030	69
567	20241119	091000	19094100	16060	16040	16080	16030	273
568	20241119	090900	14712710	16030	16030	16030	16030	62
569	20241119	090800	13718850	16040	16040	16040	16040	0
570	20241119	090700	13718850	16040	16040	16040	16040	31
571	20241119	090600	13221610	16040	16040	16040	16040	0
572	20241119	090500	13221610	16040	16040	16040	16040	0
573	20241119	090400	13221610	16040	16040	16040	16040	93
574	20241119	090300	11729890	16020	16060	16060	16020	131
575	20241119	090200	9628890	16050	16060	16060	16050	85
576	20241119	090100	8264190	16080	16060	16080	16050	128
577	20241119	090000	6208690	16050	16040	16140	16040	387