KissMeData/054950/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193400	722485130	18870	18870	18870	18870	453
3	20241119	193300	722485130	18870	18870	18870	18870	0
4	20241119	193200	722485130	18870	18870	18870	18870	0
5	20241119	193100	722485130	18870	18870	18870	18870	0
6	20241119	193000	722485130	18870	18870	18870	18870	0
7	20241119	192900	722485130	18870	18870	18870	18870	0
8	20241119	192800	722485130	18870	18870	18870	18870	0
9	20241119	192700	722485130	18870	18870	18870	18870	0
10	20241119	192600	722485130	18870	18870	18870	18870	0
11	20241119	192500	722485130	18870	18870	18870	18870	0
12	20241119	192400	722485130	18870	18870	18870	18870	0
13	20241119	192300	722485130	18870	18870	18870	18870	0
14	20241119	192200	722485130	18870	18870	18870	18870	0
15	20241119	192100	722485130	18870	18870	18870	18870	0
16	20241119	192000	722485130	18870	18870	18870	18870	0
17	20241119	191900	722485130	18870	18870	18870	18870	0
18	20241119	191800	722485130	18870	18870	18870	18870	0
19	20241119	191700	722485130	18870	18870	18870	18870	0
20	20241119	191600	722485130	18870	18870	18870	18870	0
21	20241119	191500	722485130	18870	18870	18870	18870	0
22	20241119	191400	722485130	18870	18870	18870	18870	0
23	20241119	191300	722485130	18870	18870	18870	18870	0
24	20241119	191200	722485130	18870	18870	18870	18870	0
25	20241119	191100	722485130	18870	18870	18870	18870	0
26	20241119	191000	722485130	18870	18870	18870	18870	0
27	20241119	190900	722485130	18870	18870	18870	18870	0
28	20241119	190800	722485130	18870	18870	18870	18870	0
29	20241119	190700	722485130	18870	18870	18870	18870	0
30	20241119	190600	722485130	18870	18870	18870	18870	0
31	20241119	190500	722485130	18870	18870	18870	18870	0
32	20241119	190400	722485130	18870	18870	18870	18870	453
33	20241119	190300	722485130	18870	18870	18870	18870	0
34	20241119	190200	722485130	18870	18870	18870	18870	0
35	20241119	190100	722485130	18870	18870	18870	18870	0
36	20241119	190000	722485130	18870	18870	18870	18870	0
37	20241119	185900	722485130	18870	18870	18870	18870	0
38	20241119	185800	722485130	18870	18870	18870	18870	0
39	20241119	185700	722485130	18870	18870	18870	18870	0
40	20241119	185600	722485130	18870	18870	18870	18870	0
41	20241119	185500	722485130	18870	18870	18870	18870	0
42	20241119	185400	722485130	18870	18870	18870	18870	0
43	20241119	185300	722485130	18870	18870	18870	18870	0
44	20241119	185200	722485130	18870	18870	18870	18870	0
45	20241119	185100	722485130	18870	18870	18870	18870	0
46	20241119	185000	722485130	18870	18870	18870	18870	0
47	20241119	184900	722485130	18870	18870	18870	18870	0
48	20241119	184800	722485130	18870	18870	18870	18870	0
49	20241119	184700	722485130	18870	18870	18870	18870	0
50	20241119	184600	722485130	18870	18870	18870	18870	0
51	20241119	184500	722485130	18870	18870	18870	18870	0
52	20241119	184400	722485130	18870	18870	18870	18870	0
53	20241119	184300	722485130	18870	18870	18870	18870	0
54	20241119	184200	722485130	18870	18870	18870	18870	0
55	20241119	184100	722485130	18870	18870	18870	18870	0
56	20241119	184000	722485130	18870	18870	18870	18870	0
57	20241119	183900	722485130	18870	18870	18870	18870	0
58	20241119	183800	722485130	18870	18870	18870	18870	0
59	20241119	183700	722485130	18870	18870	18870	18870	0
60	20241119	183600	722485130	18870	18870	18870	18870	0
61	20241119	183500	722485130	18870	18870	18870	18870	0
62	20241119	183400	722485130	18870	18870	18870	18870	453
63	20241119	183300	722485130	18870	18870	18870	18870	0
64	20241119	183200	722485130	18870	18870	18870	18870	0
65	20241119	183100	722485130	18870	18870	18870	18870	0
66	20241119	183000	722485130	18870	18870	18870	18870	0
67	20241119	182900	722485130	18870	18870	18870	18870	0
68	20241119	182800	722485130	18870	18870	18870	18870	0
69	20241119	182700	722485130	18870	18870	18870	18870	0
70	20241119	182600	722485130	18870	18870	18870	18870	0
71	20241119	182500	722485130	18870	18870	18870	18870	0
72	20241119	182400	722485130	18870	18870	18870	18870	0
73	20241119	182300	722485130	18870	18870	18870	18870	0
74	20241119	182200	722485130	18870	18870	18870	18870	0
75	20241119	182100	722485130	18870	18870	18870	18870	0
76	20241119	182000	722485130	18870	18870	18870	18870	0
77	20241119	181900	722485130	18870	18870	18870	18870	0
78	20241119	181800	722485130	18870	18870	18870	18870	0
79	20241119	181700	722485130	18870	18870	18870	18870	0
80	20241119	181600	722485130	18870	18870	18870	18870	0
81	20241119	181500	722485130	18870	18870	18870	18870	0
82	20241119	181400	722485130	18870	18870	18870	18870	0
83	20241119	181300	722485130	18870	18870	18870	18870	0
84	20241119	181200	722485130	18870	18870	18870	18870	0
85	20241119	181100	722485130	18870	18870	18870	18870	0
86	20241119	181000	722485130	18870	18870	18870	18870	0
87	20241119	180900	722485130	18870	18870	18870	18870	0
88	20241119	180800	722485130	18870	18870	18870	18870	0
89	20241119	180700	722485130	18870	18870	18870	18870	0
90	20241119	180600	722485130	18870	18870	18870	18870	0
91	20241119	180500	722485130	18870	18870	18870	18870	0
92	20241119	180400	722485130	18870	18870	18870	18870	453
93	20241119	180300	722485130	18870	18870	18870	18870	0
94	20241119	180200	722485130	18870	18870	18870	18870	0
95	20241119	180100	722485130	18870	18870	18870	18870	0
96	20241119	180000	722485130	18870	18870	18870	18870	0
97	20241119	175900	722485130	18870	18870	18870	18870	0
98	20241119	175800	722485130	18870	18870	18870	18870	0
99	20241119	175700	722485130	18870	18870	18870	18870	0
100	20241119	175600	722485130	18870	18870	18870	18870	0
101	20241119	175500	722485130	18870	18870	18870	18870	0
102	20241119	175400	722485130	18870	18870	18870	18870	0
103	20241119	175300	722485130	18870	18870	18870	18870	0
104	20241119	175200	722485130	18870	18870	18870	18870	0
105	20241119	175100	722485130	18870	18870	18870	18870	0
106	20241119	175000	722485130	18870	18870	18870	18870	0
107	20241119	174900	722485130	18870	18870	18870	18870	0
108	20241119	174800	722485130	18870	18870	18870	18870	0
109	20241119	174700	722485130	18870	18870	18870	18870	0
110	20241119	174600	722485130	18870	18870	18870	18870	0
111	20241119	174500	722485130	18870	18870	18870	18870	0
112	20241119	174400	722485130	18870	18870	18870	18870	0
113	20241119	174300	722485130	18870	18870	18870	18870	0
114	20241119	174200	722485130	18870	18870	18870	18870	0
115	20241119	174100	722485130	18870	18870	18870	18870	0
116	20241119	174000	722485130	18870	18870	18870	18870	0
117	20241119	173900	722485130	18870	18870	18870	18870	0
118	20241119	173800	722485130	18870	18870	18870	18870	0
119	20241119	173700	722485130	18870	18870	18870	18870	0
120	20241119	173600	722485130	18870	18870	18870	18870	0
121	20241119	173500	722485130	18870	18870	18870	18870	0
122	20241119	173400	722485130	18870	18870	18870	18870	453
123	20241119	173300	722485130	18870	18870	18870	18870	0
124	20241119	173200	722485130	18870	18870	18870	18870	0
125	20241119	173100	722485130	18870	18870	18870	18870	0
126	20241119	173000	722485130	18870	18870	18870	18870	0
127	20241119	172900	722485130	18870	18870	18870	18870	0
128	20241119	172800	722485130	18870	18870	18870	18870	0
129	20241119	172700	722485130	18870	18870	18870	18870	0
130	20241119	172600	722485130	18870	18870	18870	18870	0
131	20241119	172500	722485130	18870	18870	18870	18870	0
132	20241119	172400	722485130	18870	18870	18870	18870	0
133	20241119	172300	722485130	18870	18870	18870	18870	0
134	20241119	172200	722485130	18870	18870	18870	18870	0
135	20241119	172100	722485130	18870	18870	18870	18870	0
136	20241119	172000	722485130	18870	18870	18870	18870	0
137	20241119	171900	722485130	18870	18870	18870	18870	0
138	20241119	171800	722485130	18870	18870	18870	18870	0
139	20241119	171700	722485130	18870	18870	18870	18870	0
140	20241119	171600	722485130	18870	18870	18870	18870	0
141	20241119	171500	722485130	18870	18870	18870	18870	0
142	20241119	171400	722485130	18870	18870	18870	18870	0
143	20241119	171300	722485130	18870	18870	18870	18870	0
144	20241119	171200	722485130	18870	18870	18870	18870	0
145	20241119	171100	722485130	18870	18870	18870	18870	0
146	20241119	171000	722485130	18870	18870	18870	18870	0
147	20241119	170900	722485130	18870	18870	18870	18870	0
148	20241119	170800	722485130	18870	18870	18870	18870	0
149	20241119	170700	722485130	18870	18870	18870	18870	0
150	20241119	170600	722485130	18870	18870	18870	18870	0
151	20241119	170500	722485130	18870	18870	18870	18870	0
152	20241119	170400	722485130	18870	18870	18870	18870	453
153	20241119	170300	722485130	18870	18870	18870	18870	0
154	20241119	170200	722485130	18870	18870	18870	18870	0
155	20241119	170100	722485130	18870	18870	18870	18870	0
156	20241119	170000	722485130	18870	18870	18870	18870	0
157	20241119	165900	722485130	18870	18870	18870	18870	0
158	20241119	165800	722485130	18870	18870	18870	18870	0
159	20241119	165700	722485130	18870	18870	18870	18870	0
160	20241119	165600	722485130	18870	18870	18870	18870	0
161	20241119	165500	722485130	18870	18870	18870	18870	0
162	20241119	165400	722485130	18870	18870	18870	18870	0
163	20241119	165300	722485130	18870	18870	18870	18870	0
164	20241119	165200	722485130	18870	18870	18870	18870	0
165	20241119	165100	722485130	18870	18870	18870	18870	0
166	20241119	165000	722485130	18870	18870	18870	18870	0
167	20241119	164900	722485130	18870	18870	18870	18870	0
168	20241119	164800	722485130	18870	18870	18870	18870	0
169	20241119	164700	722485130	18870	18870	18870	18870	0
170	20241119	164600	722485130	18870	18870	18870	18870	0
171	20241119	164500	722485130	18870	18870	18870	18870	0
172	20241119	164400	722485130	18870	18870	18870	18870	0
173	20241119	164300	722485130	18870	18870	18870	18870	0
174	20241119	164200	722485130	18870	18870	18870	18870	0
175	20241119	164100	722485130	18870	18870	18870	18870	0
176	20241119	164000	722485130	18870	18870	18870	18870	0
177	20241119	163900	722485130	18870	18870	18870	18870	0
178	20241119	163800	722485130	18870	18870	18870	18870	0
179	20241119	163700	722485130	18870	18870	18870	18870	0
180	20241119	163600	722485130	18870	18870	18870	18870	0
181	20241119	163500	722485130	18870	18870	18870	18870	0
182	20241119	163400	722485130	18870	18870	18870	18870	453
183	20241119	163300	722485130	18870	18870	18870	18870	0
184	20241119	163200	722485130	18870	18870	18870	18870	0
185	20241119	163100	722485130	18870	18870	18870	18870	0
186	20241119	163000	722485130	18870	18870	18870	18870	0
187	20241119	162900	722485130	18870	18870	18870	18870	0
188	20241119	162800	722485130	18870	18870	18870	18870	0
189	20241119	162700	722485130	18870	18870	18870	18870	0
190	20241119	162600	722485130	18870	18870	18870	18870	0
191	20241119	162500	722485130	18870	18870	18870	18870	0
192	20241119	162400	722485130	18870	18870	18870	18870	0
193	20241119	162300	722485130	18870	18870	18870	18870	0
194	20241119	162200	722485130	18870	18870	18870	18870	0
195	20241119	162100	722485130	18870	18870	18870	18870	0
196	20241119	162000	722485130	18870	18870	18870	18870	0
197	20241119	161900	722485130	18870	18870	18870	18870	0
198	20241119	161800	722485130	18870	18870	18870	18870	0
199	20241119	161700	722485130	18870	18870	18870	18870	0
200	20241119	161600	722485130	18870	18870	18870	18870	0
201	20241119	161500	722485130	18870	18870	18870	18870	0
202	20241119	161400	722485130	18870	18870	18870	18870	0
203	20241119	161300	722485130	18870	18870	18870	18870	0
204	20241119	161200	722485130	18870	18870	18870	18870	0
205	20241119	161100	722485130	18870	18870	18870	18870	0
206	20241119	161000	722485130	18870	18870	18870	18870	0
207	20241119	160900	722485130	18870	18870	18870	18870	0
208	20241119	160800	722485130	18870	18870	18870	18870	0
209	20241119	160700	722485130	18870	18870	18870	18870	0
210	20241119	160600	722485130	18870	18870	18870	18870	0
211	20241119	160500	722485130	18870	18870	18870	18870	0
212	20241119	160400	722485130	18870	18870	18870	18870	453
213	20241119	160300	722485130	18870	18870	18870	18870	0
214	20241119	160200	722485130	18870	18870	18870	18870	0
215	20241119	160100	722485130	18870	18870	18870	18870	0
216	20241119	160000	722485130	18870	18870	18870	18870	0
217	20241119	155900	722485130	18870	18870	18870	18870	0
218	20241119	155800	722485130	18870	18870	18870	18870	0
219	20241119	155700	722485130	18870	18870	18870	18870	0
220	20241119	155600	722485130	18870	18870	18870	18870	0
221	20241119	155500	722485130	18870	18870	18870	18870	0
222	20241119	155400	722485130	18870	18870	18870	18870	0
223	20241119	155300	722485130	18870	18870	18870	18870	0
224	20241119	155200	722485130	18870	18870	18870	18870	0
225	20241119	155100	722485130	18870	18870	18870	18870	0
226	20241119	155000	722485130	18870	18870	18870	18870	0
227	20241119	154900	722485130	18870	18870	18870	18870	0
228	20241119	154800	722485130	18870	18870	18870	18870	0
229	20241119	154700	722485130	18870	18870	18870	18870	0
230	20241119	154600	722485130	18870	18870	18870	18870	0
231	20241119	154500	722485130	18870	18870	18870	18870	0
232	20241119	154400	722485130	18870	18870	18870	18870	0
233	20241119	154300	722485130	18870	18870	18870	18870	0
234	20241119	154200	722485130	18870	18870	18870	18870	0
235	20241119	154100	722485130	18870	18870	18870	18870	0
236	20241119	154000	722485130	18870	18870	18870	18870	0
237	20241119	153900	722485130	18870	18870	18870	18870	0
238	20241119	153800	722485130	18870	18870	18870	18870	0
239	20241119	153700	722485130	18870	18870	18870	18870	0
240	20241119	153600	722485130	18870	18870	18870	18870	0
241	20241119	153500	722485130	18870	18870	18870	18870	0
242	20241119	153400	722485130	18870	18870	18870	18870	453
243	20241119	153300	722485130	18870	18870	18870	18870	0
244	20241119	153200	722485130	18870	18870	18870	18870	0
245	20241119	153100	722485130	18870	18870	18870	18870	0
246	20241119	153000	722485130	18870	18870	18870	18870	453
247	20241119	152900	713937020	18840	18840	18840	18840	0
248	20241119	152800	713937020	18840	18840	18840	18840	0
249	20241119	152700	713937020	18840	18840	18840	18840	0
250	20241119	152600	713937020	18840	18840	18840	18840	0
251	20241119	152500	713937020	18840	18840	18840	18840	0
252	20241119	152400	713937020	18840	18840	18840	18840	0
253	20241119	152300	713937020	18840	18840	18840	18840	0
254	20241119	152200	713937020	18840	18840	18840	18840	0
255	20241119	152100	713937020	18840	18840	18840	18840	0
256	20241119	152000	713937020	18840	18840	18840	18840	0
257	20241119	151900	713937020	18840	18850	18850	18840	92
258	20241119	151800	712203110	18840	18840	18840	18840	0
259	20241119	151700	712203110	18840	18840	18840	18840	0
260	20241119	151600	712203110	18840	18840	18840	18840	0
261	20241119	151500	712203110	18840	18840	18840	18840	50
262	20241119	151400	711261110	18850	18850	18850	18850	2
263	20241119	151300	711223410	18850	18850	18850	18850	32
264	20241119	151200	710620210	18840	18830	18840	18830	377
265	20241119	151100	703518200	18830	18830	18830	18830	30
266	20241119	151000	702953300	18830	18800	18830	18800	31
267	20241119	150900	702369640	18800	18800	18800	18800	0
268	20241119	150800	702369640	18800	18800	18800	18800	10
269	20241119	150700	702181640	18800	18800	18800	18800	0
270	20241119	150600	702181640	18800	18800	18800	18800	34
271	20241119	150500	701542440	18800	18800	18800	18800	2
272	20241119	150400	701504840	18790	18780	18790	18780	2
273	20241119	150300	701467270	18780	18760	18780	18760	31
274	20241119	150200	700885690	18760	18790	18790	18760	31
275	20241119	150100	700303270	18790	18760	18790	18760	42
276	20241119	150000	699515320	18750	18740	18750	18740	184
277	20241119	145900	696065960	18740	18730	18740	18730	103
278	20241119	145800	694136570	18750	18750	18750	18750	28
279	20241119	145700	693611570	18730	18740	18740	18730	222
280	20241119	145600	689453260	18760	18750	18760	18730	62
281	20241119	145500	688291440	18730	18730	18730	18730	33
282	20241119	145400	687673350	18750	18740	18750	18730	116
283	20241119	145300	685499320	18760	18740	18760	18740	114
284	20241119	145200	683362940	18740	18760	18760	18740	535
285	20241119	145100	673330240	18750	18750	18750	18750	54
286	20241119	145000	672317740	18740	18770	18770	18740	32
287	20241119	144900	671718000	18730	18730	18740	18730	94
288	20241119	144800	669957100	18740	18760	18760	18730	228
289	20241119	144700	665683640	18750	18750	18750	18750	6
290	20241119	144600	665571140	18750	18750	18750	18750	30
291	20241119	144500	665008640	18750	18760	18760	18750	36
292	20241119	144400	664333610	18760	18760	18770	18760	29
293	20241119	144300	663789560	18760	18740	18760	18740	4
294	20241119	144200	663714580	18740	18780	18780	18740	61
295	20241119	144100	662570600	18770	18770	18770	18770	30
296	20241119	144000	662007500	18790	18760	18790	18760	7
297	20241119	143900	661876150	18760	18760	18760	18760	42
298	20241119	143800	661088230	18760	18770	18770	18740	68
299	20241119	143700	659813190	18760	18760	18760	18760	2
300	20241119	143600	659775670	18740	18740	18740	18740	0
301	20241119	143500	659775670	18740	18780	18780	18740	98
302	20241119	143400	657939020	18760	18740	18760	18740	33
303	20241119	143300	657320260	18740	18750	18750	18740	81
304	20241119	143200	655802310	18740	18760	18760	18740	36
305	20241119	143100	655127610	18770	18770	18770	18770	34
306	20241119	143000	654489430	18760	18740	18760	18740	2
307	20241119	142900	654451930	18740	18740	18740	18740	29
308	20241119	142800	653908470	18730	18770	18770	18730	67
309	20241119	142700	652653150	18770	18740	18770	18740	177
310	20241119	142600	649335330	18730	18730	18730	18730	0
311	20241119	142500	649335330	18730	18740	18740	18720	100
312	20241119	142400	647462970	18740	18740	18740	18740	0
313	20241119	142300	647462970	18740	18740	18740	18730	47
314	20241119	142200	646582270	18740	18750	18760	18740	515
315	20241119	142100	636928520	18760	18780	18800	18760	125
316	20241119	142000	634581720	18780	18760	18790	18760	406
317	20241119	141900	626957120	18760	18760	18760	18760	27
318	20241119	141800	626450600	18760	18820	18820	18760	613
319	20241119	141700	614924860	18850	18810	18850	18810	23
320	20241119	141600	614492120	18810	18810	18820	18810	62
321	20241119	141500	613325880	18810	18810	18810	18810	33
322	20241119	141400	612705150	18810	18840	18840	18810	34
323	20241119	141300	612065580	18840	18820	18840	18820	43
324	20241119	141200	611256300	18830	18810	18830	18810	9
325	20241119	141100	611086910	18790	18790	18790	18790	88
326	20241119	141000	609433390	18790	18830	18830	18790	10
327	20241119	140900	609245330	18840	18800	18840	18800	30
328	20241119	140800	608680170	18780	18800	18800	18780	66
329	20241119	140700	607439780	18800	18800	18800	18800	30
330	20241119	140600	606875780	18810	18810	18810	18810	1
331	20241119	140500	606856970	18790	18790	18790	18790	11
332	20241119	140400	606650280	18790	18840	18850	18790	157
333	20241119	140300	603695510	18840	18810	18840	18810	56
334	20241119	140200	602641550	18810	18800	18810	18800	30
335	20241119	140100	602077540	18800	18810	18810	18790	92
336	20241119	140000	600348050	18820	18800	18820	18800	7
337	20241119	135900	600216420	18800	18800	18800	18800	17
338	20241119	135800	599896820	18800	18800	18800	18800	64
339	20241119	135700	598693620	18790	18830	18830	18790	97
340	20241119	135600	596869180	18830	18830	18830	18830	1
341	20241119	135500	596850350	18810	18810	18810	18810	15
342	20241119	135400	596568200	18810	18820	18830	18800	131
343	20241119	135300	594104480	18820	18820	18820	18820	43
344	20241119	135200	593295220	18800	18800	18800	18800	0
345	20241119	135100	593295220	18800	18810	18820	18800	86
346	20241119	135000	591678170	18810	18820	18820	18810	30
347	20241119	134900	591113860	18800	18800	18800	18800	4
348	20241119	134800	591038660	18790	18800	18800	18790	57
349	20241119	134700	589967360	18800	18810	18810	18800	52
350	20241119	134600	588989660	18800	18800	18800	18800	3
351	20241119	134500	588933260	18800	18800	18800	18800	29
352	20241119	134400	588388060	18790	18790	18790	18780	67
353	20241119	134300	587129710	18800	18780	18800	18780	3
354	20241119	134200	587073330	18770	18770	18770	18770	30
355	20241119	134100	586510230	18760	18820	18820	18760	30
356	20241119	134000	585945690	18700	18780	18800	18700	2450
357	20241119	133900	539993490	18790	18800	18800	18790	57
358	20241119	133800	538922190	18800	18800	18800	18800	5
359	20241119	133700	538828190	18800	18790	18800	18780	82
360	20241119	133600	537287580	18800	18800	18800	18780	79
361	20241119	133500	535802930	18800	18800	18800	18800	28
362	20241119	133400	535276530	18800	18800	18800	18800	1
363	20241119	133300	535257730	18790	18800	18800	18780	117
364	20241119	133200	533059940	18800	18800	18800	18800	27
365	20241119	133100	532552340	18800	18800	18800	18800	55
366	20241119	133000	531518340	18790	18820	18820	18790	487
367	20241119	132900	522361690	18830	18840	18840	18820	91
368	20241119	132800	520647460	18840	18860	18860	18840	30
369	20241119	132700	520082240	18860	18850	18860	18840	211
370	20241119	132600	516105000	18850	18870	18870	18850	83
371	20241119	132500	514539670	18860	18870	18870	18860	36
372	20241119	132400	513860640	18860	18860	18860	18860	6
373	20241119	132300	513747480	18850	18860	18860	18850	117
374	20241119	132200	511541930	18860	18860	18860	18860	62
375	20241119	132100	510372610	18850	18860	18860	18850	30
376	20241119	132000	509807100	18850	18850	18860	18850	127
377	20241119	131900	507413140	18850	18860	18860	18850	40
378	20241119	131800	506659030	18870	18860	18870	18850	83
379	20241119	131700	505093910	18860	18850	18870	18850	603
380	20241119	131600	493720970	18850	18850	18870	18850	74
381	20241119	131500	492325980	18850	18860	18860	18850	32
382	20241119	131400	491722750	18860	18850	18860	18850	59
383	20241119	131300	490610300	18860	18860	18860	18850	135
384	20241119	131200	488065030	18870	18860	18870	18860	16
385	20241119	131100	487763250	18860	18860	18860	18860	25
386	20241119	131000	487291750	18860	18860	18860	18860	1
387	20241119	130900	487272890	18850	18860	18860	18850	87
388	20241119	130800	485632400	18860	18860	18860	18850	310
389	20241119	130700	479785910	18860	18850	18860	18850	28
390	20241119	130600	479258020	18840	18850	18850	18840	50
391	20241119	130500	478315850	18860	18860	18860	18860	28
392	20241119	130400	477787770	18850	18850	18850	18850	1
393	20241119	130300	477768920	18840	18830	18840	18810	51
394	20241119	130200	476808920	18830	18850	18850	18830	46
395	20241119	130100	475942580	18850	18850	18850	18850	32
396	20241119	130000	475339380	18840	18830	18840	18830	32
397	20241119	125900	474736530	18850	18850	18860	18850	68
398	20241119	125800	473454720	18850	18830	18850	18830	97
399	20241119	125700	471626300	18830	18830	18830	18830	45
400	20241119	125600	470778950	18810	18800	18810	18780	100
401	20241119	125500	468898710	18820	18820	18830	18820	58
402	20241119	125400	467806870	18800	18800	18800	18800	1
403	20241119	125300	467788070	18800	18780	18800	18780	31
404	20241119	125200	467205870	18780	18790	18790	18780	66
405	20241119	125100	465966060	18820	18790	18820	18790	8
406	20241119	125000	465815690	18790	18790	18790	18790	0
407	20241119	124900	465815690	18790	18770	18790	18770	90
408	20241119	124800	464125910	18790	18780	18790	18780	2
409	20241119	124700	464088340	18780	18780	18780	18780	6
410	20241119	124600	463975660	18770	18800	18800	18770	66
411	20241119	124500	462736460	18780	18800	18800	18780	50
412	20241119	124400	461797140	18800	18800	18800	18800	1
413	20241119	124300	461778340	18800	18800	18800	18800	3
414	20241119	124200	461721940	18800	18780	18810	18780	82
415	20241119	124100	460180940	18800	18800	18800	18800	18
416	20241119	124000	459842540	18800	18800	18800	18800	1
417	20241119	123900	459823740	18790	18810	18810	18770	135
418	20241119	123800	457286190	18820	18820	18820	18810	42
419	20241119	123700	456496080	18810	18810	18810	18810	0
420	20241119	123600	456496080	18810	18820	18850	18810	78
421	20241119	123500	455028250	18810	18750	18810	18750	401
422	20241119	123400	447491710	18790	18750	18790	18750	32
423	20241119	123300	446891660	18790	18750	18790	18750	26
424	20241119	123200	446403160	18790	18740	18790	18720	35
425	20241119	123100	445747870	18720	18730	18730	18720	82
426	20241119	123000	444212550	18720	18710	18720	18710	2
427	20241119	122900	444175120	18720	18750	18750	18660	1416
428	20241119	122800	417687680	18730	18750	18750	18730	113
429	20241119	122700	415569590	18760	18760	18760	18760	9
430	20241119	122600	415400750	18760	18750	18760	18750	3
431	20241119	122500	415344490	18750	18760	18760	18750	33
432	20241119	122400	414725520	18770	18780	18780	18760	52
433	20241119	122300	413749790	18760	18790	18790	18760	284
434	20241119	122200	408421920	18780	18760	18780	18760	63
435	20241119	122100	407239440	18790	18790	18790	18780	66
436	20241119	122000	405999630	18790	18770	18790	18770	4
437	20241119	121900	405924500	18760	18760	18760	18760	23
438	20241119	121800	405493020	18760	18740	18760	18740	64
439	20241119	121700	404293640	18760	18760	18770	18750	12
440	20241119	121600	404068520	18760	18760	18760	18760	0
441	20241119	121500	404068520	18760	18730	18760	18730	71
442	20241119	121400	402737850	18730	18760	18760	18730	95
443	20241119	121300	400958040	18770	18770	18770	18750	309
444	20241119	121200	395158370	18770	18730	18790	18730	98
445	20241119	121100	393319040	18760	18760	18780	18760	51
446	20241119	121000	392362260	18760	18760	18760	18760	2
447	20241119	120900	392324740	18760	18760	18760	18740	43
448	20241119	120800	391518850	18730	18730	18730	18730	33
449	20241119	120700	390900760	18760	18760	18760	18760	28
450	20241119	120600	390375480	18760	18760	18760	18760	47
451	20241119	120500	389493760	18760	18780	18780	18740	37
452	20241119	120400	388799620	18790	18790	18790	18790	20
453	20241119	120300	388423820	18810	18810	18810	18810	9
454	20241119	120200	388254530	18810	18790	18810	18790	8
455	20241119	120100	388104190	18790	18760	18790	18750	82
456	20241119	120000	386566050	18750	18810	18810	18750	56
457	20241119	115900	385514970	18810	18790	18810	18790	20
458	20241119	115800	385138790	18770	18790	18790	18770	154
459	20241119	115700	382247790	18770	18790	18790	18770	42
460	20241119	115600	381459270	18800	18800	18800	18800	1
461	20241119	115500	381440470	18780	18770	18780	18770	3
462	20241119	115400	381384150	18780	18770	18780	18760	70
463	20241119	115300	380070510	18760	18760	18760	18760	35
464	20241119	115200	379413910	18780	18740	18780	18740	641
465	20241119	115100	367389530	18720	18720	18720	18720	33
466	20241119	115000	366771770	18730	18710	18730	18710	83
467	20241119	114900	365217850	18720	18720	18720	18720	1
468	20241119	114800	365199130	18710	18690	18710	18690	21
469	20241119	114700	364806620	18660	18670	18670	18660	63
470	20241119	114600	363631000	18670	18680	18690	18670	35
471	20241119	114500	362977520	18670	18670	18670	18670	1
472	20241119	114400	362958850	18670	18680	18690	18670	108
473	20241119	114300	360940680	18660	18660	18660	18660	34
474	20241119	114200	360306240	18690	18680	18690	18680	2
475	20241119	114100	360268870	18670	18690	18690	18670	63
476	20241119	114000	359092400	18700	18690	18700	18690	44
477	20241119	113900	358269930	18690	18690	18690	18690	2
478	20241119	113800	358232550	18690	18680	18690	18680	30
479	20241119	113700	357671860	18660	18700	18700	18660	41
480	20241119	113600	356906360	18700	18710	18710	18700	31
481	20241119	113500	356326650	18700	18710	18710	18700	53
482	20241119	113400	355335540	18700	18720	18720	18700	33
483	20241119	113300	354717880	18720	18700	18720	18700	36
484	20241119	113200	354044650	18710	18710	18710	18710	29
485	20241119	113100	353502060	18710	18710	18710	18710	1
486	20241119	113000	353483350	18700	18700	18700	18700	33
487	20241119	112900	352866250	18670	18680	18730	18670	66
488	20241119	112800	351633620	18690	18690	18690	18690	0
489	20241119	112700	351633620	18690	18710	18710	18690	106
490	20241119	112600	349652220	18700	18670	18700	18670	60
491	20241119	112500	348531210	18700	18690	18700	18690	17
492	20241119	112400	348213320	18670	18690	18690	18670	33
493	20241119	112300	347596930	18690	18690	18690	18690	3
494	20241119	112200	347540860	18670	18670	18690	18670	92
495	20241119	112100	345822540	18670	18670	18670	18670	33
496	20241119	112000	345206430	18660	18690	18690	18660	35
497	20241119	111900	344552590	18700	18690	18700	18690	37
498	20241119	111800	343861040	18700	18700	18700	18700	16
499	20241119	111700	343561840	18700	18670	18700	18660	64
500	20241119	111600	342367540	18720	18720	18720	18720	2
501	20241119	111500	342330100	18660	18660	18670	18660	40
502	20241119	111400	341583640	18660	18660	18660	18660	1
503	20241119	111300	341564980	18630	18650	18660	18630	93
504	20241119	111200	339831180	18630	18630	18660	18630	53
505	20241119	111100	338843560	18630	18660	18660	18630	240
506	20241119	111000	334369530	18650	18660	18660	18650	64
507	20241119	110900	333175920	18660	18660	18660	18660	54
508	20241119	110800	332168280	18660	18660	18660	18660	12
509	20241119	110700	331944360	18650	18660	18660	18650	40
510	20241119	110600	331198270	18650	18660	18660	18650	35
511	20241119	110500	330545500	18650	18660	18660	18650	466
512	20241119	110400	321854410	18670	18660	18670	18660	41
513	20241119	110300	321089240	18660	18670	18670	18650	65
514	20241119	110200	319876660	18670	18670	18670	18670	3
515	20241119	110100	319820650	18680	18680	18680	18650	86
516	20241119	110000	318216100	18680	18680	18680	18650	35
517	20241119	105900	317563290	18650	18670	18670	18650	10
518	20241119	105800	317376770	18690	18650	18690	18650	75
519	20241119	105700	315977880	18660	18660	18660	18660	930
520	20241119	105600	298624080	18690	18680	18690	18670	201
521	20241119	105500	294871100	18680	18690	18690	18680	72
522	20241119	105400	293525680	18690	18700	18700	18690	85
523	20241119	105300	291936480	18700	18690	18710	18690	90
524	20241119	105200	290254260	18690	18690	18690	18690	6
525	20241119	105100	290142120	18690	18700	18700	18690	40
526	20241119	105000	289394450	18690	18680	18690	18680	42
527	20241119	104900	288609540	18690	18690	18700	18690	31
528	20241119	104800	288030130	18690	18710	18710	18690	67
529	20241119	104700	286777540	18710	18710	18710	18710	4
530	20241119	104600	286702700	18710	18690	18710	18690	41
531	20241119	104500	285936260	18690	18690	18690	18680	57
532	20241119	104400	284871230	18680	18700	18710	18680	79
533	20241119	104300	283395020	18700	18690	18700	18680	60
534	20241119	104200	282273420	18690	18700	18700	18690	68
535	20241119	104100	281002480	18750	18690	18750	18690	81
536	20241119	104000	279486970	18690	18660	18690	18660	62
537	20241119	103900	278329030	18690	18670	18690	18650	64
538	20241119	103800	277135020	18650	18670	18670	18650	51
539	20241119	103700	276183140	18690	18650	18690	18650	105
540	20241119	103600	274224080	18640	18650	18650	18630	192
541	20241119	103500	270646680	18650	18650	18650	18650	7
542	20241119	103400	270516130	18660	18620	18660	18620	97
543	20241119	103300	268707990	18660	18670	18670	18660	2
544	20241119	103200	268670660	18630	18610	18630	18610	49
545	20241119	103100	267758110	18600	18600	18630	18600	192
546	20241119	103000	264183790	18640	18610	18640	18610	261
547	20241119	102900	259322130	18610	18640	18640	18610	363
548	20241119	102800	252561190	18630	18630	18630	18630	27
549	20241119	102700	252058180	18610	18610	18620	18610	189
550	20241119	102600	248540850	18620	18620	18620	18620	3
551	20241119	102500	248484990	18610	18620	18620	18610	67
552	20241119	102400	247237990	18620	18610	18620	18610	323
553	20241119	102300	241226950	18620	18620	18630	18610	126
554	20241119	102200	238880960	18620	18690	18690	18620	91
555	20241119	102100	237186470	18620	18620	18630	18620	89
556	20241119	102000	235529030	18620	18630	18630	18620	174
557	20241119	101900	232289130	18620	18630	18630	18620	113
558	20241119	101800	230184600	18640	18640	18640	18630	134
559	20241119	101700	227687840	18640	18650	18650	18630	90
560	20241119	101600	226010720	18650	18630	18650	18630	16
561	20241119	101500	225712580	18650	18620	18650	18620	117
562	20241119	101400	223532890	18630	18620	18630	18610	56
563	20241119	101300	222489760	18620	18650	18650	18620	302
564	20241119	101200	216859970	18650	18660	18660	18650	44
565	20241119	101100	216039350	18650	18680	18680	18650	880
566	20241119	101000	199604030	18690	18690	18700	18680	345
567	20241119	100900	193156940	18690	18710	18710	18690	169
568	20241119	100800	189998310	18700	18730	18730	18700	511
569	20241119	100700	180441810	18730	18740	18740	18730	6
570	20241119	100600	180329410	18740	18740	18740	18740	9
571	20241119	100500	180160750	18720	18750	18750	18710	64
572	20241119	100400	178962870	18750	18750	18750	18750	2
573	20241119	100300	178925370	18710	18750	18750	18710	63
574	20241119	100200	177746280	18730	18730	18730	18730	33
575	20241119	100100	177128190	18730	18730	18730	18730	24
576	20241119	100000	176678670	18730	18700	18730	18700	64
577	20241119	095900	175481540	18710	18720	18720	18710	27
578	20241119	095800	174976200	18700	18700	18700	18690	37
579	20241119	095700	174284610	18720	18690	18720	18690	43
580	20241119	095600	173480890	18690	18710	18710	18680	146
581	20241119	095500	170752080	18730	18700	18730	18700	35
582	20241119	095400	170097520	18730	18730	18730	18730	1
583	20241119	095300	170078790	18730	18710	18730	18700	44
584	20241119	095200	169255870	18710	18730	18740	18710	36
585	20241119	095100	168581550	18730	18730	18730	18700	35
586	20241119	095000	167926990	18690	18690	18690	18690	139
587	20241119	094900	165329080	18680	18710	18710	18670	747
588	20241119	094800	151369310	18690	18700	18700	18690	37
589	20241119	094700	150677510	18700	18700	18700	18700	27
590	20241119	094600	150172610	18690	18760	18760	18690	34
591	20241119	094500	149537080	18690	18690	18690	18680	10
592	20241119	094400	149350190	18700	18720	18720	18700	57
593	20241119	094300	148284050	18720	18740	18740	18720	31
594	20241119	094200	147703190	18740	18740	18750	18740	24
595	20241119	094100	147253410	18740	18740	18740	18710	87
596	20241119	094000	145624020	18710	18740	18740	18710	31
597	20241119	093900	145043980	18700	18740	18740	18700	59
598	20241119	093800	143939640	18750	18720	18750	18710	42
599	20241119	093700	143153700	18720	18720	18720	18670	954
600	20241119	093600	125318400	18720	18720	18720	18720	8
601	20241119	093500	125168640	18700	18700	18700	18700	35
602	20241119	093400	124514140	18680	18660	18710	18660	252
603	20241119	093300	119808390	18660	18680	18690	18650	66
604	20241119	093200	118576040	18690	18760	18760	18690	1208
605	20241119	093100	95951290	18770	18810	18810	18760	166
606	20241119	093000	92831800	18810	18810	18820	18810	29
607	20241119	092900	92286300	18810	18830	18830	18760	520
608	20241119	092800	82517110	18830	18890	18890	18830	375
609	20241119	092700	75450490	18830	18880	18880	18830	133
610	20241119	092600	72941100	18880	18820	18880	18820	403
611	20241119	092500	65356300	18830	18890	18890	18830	71
612	20241119	092400	64019310	18900	18840	18900	18840	36
613	20241119	092300	63340890	18900	18900	18900	18900	1
614	20241119	092200	63321990	18810	18810	18810	18810	34
615	20241119	092100	62682450	18850	18910	18910	18850	440
616	20241119	092000	54378120	18920	18910	18920	18910	108
617	20241119	091900	52334770	18900	18890	18900	18890	342
618	20241119	091800	45874380	18900	18900	18910	18900	195
619	20241119	091700	42188730	18900	18900	18900	18900	1
620	20241119	091600	42169830	18880	18870	18880	18870	108
621	20241119	091500	40131200	18880	18800	18880	18800	307
622	20241119	091400	34339060	18760	18720	18760	18720	70
623	20241119	091300	33027190	18720	18700	18720	18700	2
624	20241119	091200	32989770	18680	18680	18680	18680	107
625	20241119	091100	30991010	18680	18690	18690	18680	931
626	20241119	091000	13593250	18680	18680	18680	18680	100
627	20241119	090900	11725250	18630	18620	18680	18620	50
628	20241119	090800	10791810	18610	18610	18610	18610	89
629	20241119	090700	9135520	18620	18620	18620	18620	0
630	20241119	090600	9135520	18620	18620	18620	18620	29
631	20241119	090500	8595540	18600	18620	18620	18600	10
632	20241119	090400	8409460	18610	18620	18620	18610	15
633	20241119	090300	8130170	18620	18620	18620	18620	0
634	20241119	090200	8130170	18620	18690	18690	18620	29
635	20241119	090100	7589160	18690	18690	18690	18600	22
636	20241119	090000	7179600	18600	18600	18600	18600	386