KissMeData/073490/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194700	399424930	18000	18000	18000	18000	143
3	20241120	194600	399424930	18000	18000	18000	18000	0
4	20241120	194500	399424930	18000	18000	18000	18000	0
5	20241120	194400	399424930	18000	18000	18000	18000	0
6	20241120	194300	399424930	18000	18000	18000	18000	0
7	20241120	194200	399424930	18000	18000	18000	18000	0
8	20241120	194100	399424930	18000	18000	18000	18000	0
9	20241120	194000	399424930	18000	18000	18000	18000	0
10	20241120	193900	399424930	18000	18000	18000	18000	0
11	20241120	193800	399424930	18000	18000	18000	18000	0
12	20241120	193700	399424930	18000	18000	18000	18000	0
13	20241120	193600	399424930	18000	18000	18000	18000	0
14	20241120	193500	399424930	18000	18000	18000	18000	0
15	20241120	193400	399424930	18000	18000	18000	18000	0
16	20241120	193300	399424930	18000	18000	18000	18000	0
17	20241120	193200	399424930	18000	18000	18000	18000	0
18	20241120	193100	399424930	18000	18000	18000	18000	0
19	20241120	193000	399424930	18000	18000	18000	18000	0
20	20241120	192900	399424930	18000	18000	18000	18000	0
21	20241120	192800	399424930	18000	18000	18000	18000	0
22	20241120	192700	399424930	18000	18000	18000	18000	0
23	20241120	192600	399424930	18000	18000	18000	18000	0
24	20241120	192500	399424930	18000	18000	18000	18000	0
25	20241120	192400	399424930	18000	18000	18000	18000	0
26	20241120	192300	399424930	18000	18000	18000	18000	0
27	20241120	192200	399424930	18000	18000	18000	18000	0
28	20241120	192100	399424930	18000	18000	18000	18000	0
29	20241120	192000	399424930	18000	18000	18000	18000	0
30	20241120	191900	399424930	18000	18000	18000	18000	0
31	20241120	191800	399424930	18000	18000	18000	18000	0
32	20241120	191700	399424930	18000	18000	18000	18000	143
33	20241120	191600	399424930	18000	18000	18000	18000	0
34	20241120	191500	399424930	18000	18000	18000	18000	0
35	20241120	191400	399424930	18000	18000	18000	18000	0
36	20241120	191300	399424930	18000	18000	18000	18000	0
37	20241120	191200	399424930	18000	18000	18000	18000	0
38	20241120	191100	399424930	18000	18000	18000	18000	0
39	20241120	191000	399424930	18000	18000	18000	18000	0
40	20241120	190900	399424930	18000	18000	18000	18000	0
41	20241120	190800	399424930	18000	18000	18000	18000	0
42	20241120	190700	399424930	18000	18000	18000	18000	0
43	20241120	190600	399424930	18000	18000	18000	18000	0
44	20241120	190500	399424930	18000	18000	18000	18000	0
45	20241120	190400	399424930	18000	18000	18000	18000	0
46	20241120	190300	399424930	18000	18000	18000	18000	0
47	20241120	190200	399424930	18000	18000	18000	18000	0
48	20241120	190100	399424930	18000	18000	18000	18000	0
49	20241120	190000	399424930	18000	18000	18000	18000	0
50	20241120	185900	399424930	18000	18000	18000	18000	0
51	20241120	185800	399424930	18000	18000	18000	18000	0
52	20241120	185700	399424930	18000	18000	18000	18000	0
53	20241120	185600	399424930	18000	18000	18000	18000	0
54	20241120	185500	399424930	18000	18000	18000	18000	0
55	20241120	185400	399424930	18000	18000	18000	18000	0
56	20241120	185300	399424930	18000	18000	18000	18000	0
57	20241120	185200	399424930	18000	18000	18000	18000	0
58	20241120	185100	399424930	18000	18000	18000	18000	0
59	20241120	185000	399424930	18000	18000	18000	18000	0
60	20241120	184900	399424930	18000	18000	18000	18000	0
61	20241120	184800	399424930	18000	18000	18000	18000	0
62	20241120	184700	399424930	18000	18000	18000	18000	143
63	20241120	184600	399424930	18000	18000	18000	18000	0
64	20241120	184500	399424930	18000	18000	18000	18000	0
65	20241120	184400	399424930	18000	18000	18000	18000	0
66	20241120	184300	399424930	18000	18000	18000	18000	0
67	20241120	184200	399424930	18000	18000	18000	18000	0
68	20241120	184100	399424930	18000	18000	18000	18000	0
69	20241120	184000	399424930	18000	18000	18000	18000	0
70	20241120	183900	399424930	18000	18000	18000	18000	0
71	20241120	183800	399424930	18000	18000	18000	18000	0
72	20241120	183700	399424930	18000	18000	18000	18000	0
73	20241120	183600	399424930	18000	18000	18000	18000	0
74	20241120	183500	399424930	18000	18000	18000	18000	0
75	20241120	183400	399424930	18000	18000	18000	18000	0
76	20241120	183300	399424930	18000	18000	18000	18000	0
77	20241120	183200	399424930	18000	18000	18000	18000	0
78	20241120	183100	399424930	18000	18000	18000	18000	0
79	20241120	183000	399424930	18000	18000	18000	18000	0
80	20241120	182900	399424930	18000	18000	18000	18000	0
81	20241120	182800	399424930	18000	18000	18000	18000	0
82	20241120	182700	399424930	18000	18000	18000	18000	0
83	20241120	182600	399424930	18000	18000	18000	18000	0
84	20241120	182500	399424930	18000	18000	18000	18000	0
85	20241120	182400	399424930	18000	18000	18000	18000	0
86	20241120	182300	399424930	18000	18000	18000	18000	0
87	20241120	182200	399424930	18000	18000	18000	18000	0
88	20241120	182100	399424930	18000	18000	18000	18000	0
89	20241120	182000	399424930	18000	18000	18000	18000	0
90	20241120	181900	399424930	18000	18000	18000	18000	0
91	20241120	181800	399424930	18000	18000	18000	18000	0
92	20241120	181700	399424930	18000	18000	18000	18000	143
93	20241120	181600	399424930	18000	18000	18000	18000	0
94	20241120	181500	399424930	18000	18000	18000	18000	0
95	20241120	181400	399424930	18000	18000	18000	18000	0
96	20241120	181300	399424930	18000	18000	18000	18000	0
97	20241120	181200	399424930	18000	18000	18000	18000	0
98	20241120	181100	399424930	18000	18000	18000	18000	0
99	20241120	181000	399424930	18000	18000	18000	18000	0
100	20241120	180900	399424930	18000	18000	18000	18000	0
101	20241120	180800	399424930	18000	18000	18000	18000	0
102	20241120	180700	399424930	18000	18000	18000	18000	0
103	20241120	180600	399424930	18000	18000	18000	18000	0
104	20241120	180500	399424930	18000	18000	18000	18000	0
105	20241120	180400	399424930	18000	18000	18000	18000	0
106	20241120	180300	399424930	18000	18000	18000	18000	0
107	20241120	180200	399424930	18000	18000	18000	18000	0
108	20241120	180100	399424930	18000	18000	18000	18000	0
109	20241120	180000	399424930	18000	18000	18000	18000	0
110	20241120	175900	399424930	18000	18000	18000	18000	0
111	20241120	175800	399424930	18000	18000	18000	18000	0
112	20241120	175700	399424930	18000	18000	18000	18000	0
113	20241120	175600	399424930	18000	18000	18000	18000	0
114	20241120	175500	399424930	18000	18000	18000	18000	0
115	20241120	175400	399424930	18000	18000	18000	18000	0
116	20241120	175300	399424930	18000	18000	18000	18000	0
117	20241120	175200	399424930	18000	18000	18000	18000	0
118	20241120	175100	399424930	18000	18000	18000	18000	0
119	20241120	175000	399424930	18000	18000	18000	18000	0
120	20241120	174900	399424930	18000	18000	18000	18000	0
121	20241120	174800	399424930	18000	18000	18000	18000	0
122	20241120	174700	399424930	18000	18000	18000	18000	143
123	20241120	174600	399424930	18000	18000	18000	18000	0
124	20241120	174500	399424930	18000	18000	18000	18000	0
125	20241120	174400	399424930	18000	18000	18000	18000	0
126	20241120	174300	399424930	18000	18000	18000	18000	0
127	20241120	174200	399424930	18000	18000	18000	18000	0
128	20241120	174100	399424930	18000	18000	18000	18000	0
129	20241120	174000	399424930	18000	18000	18000	18000	0
130	20241120	173900	399424930	18000	18000	18000	18000	0
131	20241120	173800	399424930	18000	18000	18000	18000	0
132	20241120	173700	399424930	18000	18000	18000	18000	0
133	20241120	173600	399424930	18000	18000	18000	18000	0
134	20241120	173500	399424930	18000	18000	18000	18000	0
135	20241120	173400	399424930	18000	18000	18000	18000	0
136	20241120	173300	399424930	18000	18000	18000	18000	0
137	20241120	173200	399424930	18000	18000	18000	18000	0
138	20241120	173100	399424930	18000	18000	18000	18000	0
139	20241120	173000	399424930	18000	18000	18000	18000	0
140	20241120	172900	399424930	18000	18000	18000	18000	0
141	20241120	172800	399424930	18000	18000	18000	18000	0
142	20241120	172700	399424930	18000	18000	18000	18000	0
143	20241120	172600	399424930	18000	18000	18000	18000	0
144	20241120	172500	399424930	18000	18000	18000	18000	0
145	20241120	172400	399424930	18000	18000	18000	18000	0
146	20241120	172300	399424930	18000	18000	18000	18000	0
147	20241120	172200	399424930	18000	18000	18000	18000	0
148	20241120	172100	399424930	18000	18000	18000	18000	0
149	20241120	172000	399424930	18000	18000	18000	18000	0
150	20241120	171900	399424930	18000	18000	18000	18000	0
151	20241120	171800	399424930	18000	18000	18000	18000	0
152	20241120	171700	399424930	18000	18000	18000	18000	143
153	20241120	171600	399424930	18000	18000	18000	18000	0
154	20241120	171500	399424930	18000	18000	18000	18000	0
155	20241120	171400	399424930	18000	18000	18000	18000	0
156	20241120	171300	399424930	18000	18000	18000	18000	0
157	20241120	171200	399424930	18000	18000	18000	18000	0
158	20241120	171100	399424930	18000	18000	18000	18000	0
159	20241120	171000	399424930	18000	18000	18000	18000	0
160	20241120	170900	399424930	18000	18000	18000	18000	0
161	20241120	170800	399424930	18000	18000	18000	18000	0
162	20241120	170700	399424930	18000	18000	18000	18000	0
163	20241120	170600	399424930	18000	18000	18000	18000	0
164	20241120	170500	399424930	18000	18000	18000	18000	0
165	20241120	170400	399424930	18000	18000	18000	18000	0
166	20241120	170300	399424930	18000	18000	18000	18000	0
167	20241120	170200	399424930	18000	18000	18000	18000	0
168	20241120	170100	399424930	18000	18000	18000	18000	0
169	20241120	170000	399424930	18000	18000	18000	18000	0
170	20241120	165900	399424930	18000	18000	18000	18000	0
171	20241120	165800	399424930	18000	18000	18000	18000	0
172	20241120	165700	399424930	18000	18000	18000	18000	0
173	20241120	165600	399424930	18000	18000	18000	18000	0
174	20241120	165500	399424930	18000	18000	18000	18000	0
175	20241120	165400	399424930	18000	18000	18000	18000	0
176	20241120	165300	399424930	18000	18000	18000	18000	0
177	20241120	165200	399424930	18000	18000	18000	18000	0
178	20241120	165100	399424930	18000	18000	18000	18000	0
179	20241120	165000	399424930	18000	18000	18000	18000	0
180	20241120	164900	399424930	18000	18000	18000	18000	0
181	20241120	164800	399424930	18000	18000	18000	18000	0
182	20241120	164700	399424930	18000	18000	18000	18000	143
183	20241120	164600	399424930	18000	18000	18000	18000	0
184	20241120	164500	399424930	18000	18000	18000	18000	0
185	20241120	164400	399424930	18000	18000	18000	18000	0
186	20241120	164300	399424930	18000	18000	18000	18000	0
187	20241120	164200	399424930	18000	18000	18000	18000	0
188	20241120	164100	399424930	18000	18000	18000	18000	0
189	20241120	164000	399424930	18000	18000	18000	18000	0
190	20241120	163900	399424930	18000	18000	18000	18000	0
191	20241120	163800	399424930	18000	18000	18000	18000	0
192	20241120	163700	399424930	18000	18000	18000	18000	0
193	20241120	163600	399424930	18000	18000	18000	18000	0
194	20241120	163500	399424930	18000	18000	18000	18000	0
195	20241120	163400	399424930	18000	18000	18000	18000	0
196	20241120	163300	399424930	18000	18000	18000	18000	0
197	20241120	163200	399424930	18000	18000	18000	18000	0
198	20241120	163100	399424930	18000	18000	18000	18000	0
199	20241120	163000	399424930	18000	18000	18000	18000	0
200	20241120	162900	399424930	18000	18000	18000	18000	0
201	20241120	162800	399424930	18000	18000	18000	18000	0
202	20241120	162700	399424930	18000	18000	18000	18000	0
203	20241120	162600	399424930	18000	18000	18000	18000	0
204	20241120	162500	399424930	18000	18000	18000	18000	0
205	20241120	162400	399424930	18000	18000	18000	18000	0
206	20241120	162300	399424930	18000	18000	18000	18000	0
207	20241120	162200	399424930	18000	18000	18000	18000	0
208	20241120	162100	399424930	18000	18000	18000	18000	0
209	20241120	162000	399424930	18000	18000	18000	18000	0
210	20241120	161900	399424930	18000	18000	18000	18000	0
211	20241120	161800	399424930	18000	18000	18000	18000	0
212	20241120	161700	399424930	18000	18000	18000	18000	143
213	20241120	161600	399424930	18000	18000	18000	18000	0
214	20241120	161500	399424930	18000	18000	18000	18000	0
215	20241120	161400	399424930	18000	18000	18000	18000	0
216	20241120	161300	399424930	18000	18000	18000	18000	0
217	20241120	161200	399424930	18000	18000	18000	18000	0
218	20241120	161100	399424930	18000	18000	18000	18000	0
219	20241120	161000	399424930	18000	18000	18000	18000	0
220	20241120	160900	399424930	18000	18000	18000	18000	0
221	20241120	160800	399424930	18000	18000	18000	18000	0
222	20241120	160700	399424930	18000	18000	18000	18000	0
223	20241120	160600	399424930	18000	18000	18000	18000	0
224	20241120	160500	399424930	18000	18000	18000	18000	0
225	20241120	160400	399424930	18000	18000	18000	18000	0
226	20241120	160300	399424930	18000	18000	18000	18000	0
227	20241120	160200	399424930	18000	18000	18000	18000	0
228	20241120	160100	399424930	18000	18000	18000	18000	0
229	20241120	160000	399424930	18000	18000	18000	18000	0
230	20241120	155900	399424930	18000	18000	18000	18000	0
231	20241120	155800	399424930	18000	18000	18000	18000	0
232	20241120	155700	399424930	18000	18000	18000	18000	0
233	20241120	155600	399424930	18000	18000	18000	18000	0
234	20241120	155500	399424930	18000	18000	18000	18000	0
235	20241120	155400	399424930	18000	18000	18000	18000	0
236	20241120	155300	399424930	18000	18000	18000	18000	0
237	20241120	155200	399424930	18000	18000	18000	18000	0
238	20241120	155100	399424930	18000	18000	18000	18000	0
239	20241120	155000	399424930	18000	18000	18000	18000	0
240	20241120	154900	399424930	18000	18000	18000	18000	0
241	20241120	154800	399424930	18000	18000	18000	18000	0
242	20241120	154700	399424930	18000	18000	18000	18000	143
243	20241120	154600	399424930	18000	18000	18000	18000	0
244	20241120	154500	399424930	18000	18000	18000	18000	0
245	20241120	154400	399424930	18000	18000	18000	18000	0
246	20241120	154300	399424930	18000	18000	18000	18000	0
247	20241120	154200	399424930	18000	18000	18000	18000	0
248	20241120	154100	399424930	18000	18000	18000	18000	0
249	20241120	154000	399424930	18000	18000	18000	18000	0
250	20241120	153900	399424930	18000	18000	18000	18000	0
251	20241120	153800	399424930	18000	18000	18000	18000	0
252	20241120	153700	399424930	18000	18000	18000	18000	0
253	20241120	153600	399424930	18000	18000	18000	18000	0
254	20241120	153500	399424930	18000	18000	18000	18000	0
255	20241120	153400	399424930	18000	18000	18000	18000	0
256	20241120	153300	399424930	18000	18000	18000	18000	0
257	20241120	153200	399424930	18000	18000	18000	18000	0
258	20241120	153100	399424930	18000	18000	18000	18000	0
259	20241120	153000	399424930	18000	18000	18000	18000	143
260	20241120	152900	396850930	17980	17980	17980	17980	0
261	20241120	152800	396850930	17980	17980	17980	17980	0
262	20241120	152700	396850930	17980	17980	17980	17980	0
263	20241120	152600	396850930	17980	17980	17980	17980	0
264	20241120	152500	396850930	17980	17980	17980	17980	0
265	20241120	152400	396850930	17980	17980	17980	17980	0
266	20241120	152300	396850930	17980	17980	17980	17980	0
267	20241120	152200	396850930	17980	17980	17980	17980	0
268	20241120	152100	396850930	17980	17980	17980	17980	0
269	20241120	152000	396850930	17980	17980	17980	17980	0
270	20241120	151900	396850930	17980	17980	17980	17960	68
271	20241120	151800	395628680	17990	17950	17990	17950	12
272	20241120	151700	395413240	17940	17940	17990	17940	7
273	20241120	151600	395287610	17940	17940	17940	17940	6
274	20241120	151500	395179970	17940	17910	17940	17910	16
275	20241120	151400	394893220	17910	17910	17910	17910	6
276	20241120	151300	394785760	17900	17900	17900	17900	0
277	20241120	151200	394785760	17900	17910	17910	17900	6
278	20241120	151100	394678350	17930	17920	17960	17920	41
279	20241120	151000	393942510	17900	17900	17900	17900	7
280	20241120	150900	393817210	17910	17930	17930	17900	302
281	20241120	150800	388408350	17910	17930	17930	17910	10
282	20241120	150700	388229120	17930	17900	17930	17900	109
283	20241120	150600	386277930	17900	17900	17920	17900	59
284	20241120	150500	385221750	17910	17930	17930	17910	202
285	20241120	150400	381602050	17920	17930	17930	17920	25
286	20241120	150300	381153840	17960	17960	17960	17930	12
287	20241120	150200	380938510	17950	17940	17950	17930	17
288	20241120	150100	380633420	17940	17980	17990	17920	1448
289	20241120	150000	354642050	17970	17970	17970	17970	5
290	20241120	145900	354552200	17970	17980	17980	17970	2
291	20241120	145800	354516250	17970	17970	17990	17970	12
292	20241120	145700	354300520	17980	17980	17980	17980	2
293	20241120	145600	354264560	18000	17980	18000	17960	10
294	20241120	145500	354084800	17980	17980	18010	17980	27
295	20241120	145400	353599190	17980	17990	17990	17980	6
296	20241120	145300	353491260	17980	17980	17980	17980	0
297	20241120	145200	353491260	17980	18000	18010	17980	10
298	20241120	145100	353311330	17970	17970	17970	17970	4
299	20241120	145000	353239450	18010	17960	18010	17960	12
300	20241120	144900	353023690	17960	17970	18010	17960	216
301	20241120	144800	349139880	17970	17980	17980	17970	53
302	20241120	144700	348186970	17980	17980	17990	17970	12
303	20241120	144600	347971250	17970	17970	17970	17970	4
304	20241120	144500	347899370	17970	17990	17990	17970	6
305	20241120	144400	347791510	17970	18020	18020	17970	357
306	20241120	144300	341369190	18000	18020	18020	18000	5
307	20241120	144200	341279170	18000	18020	18020	18000	9
308	20241120	144100	341117090	18000	18020	18020	18000	9
309	20241120	144000	340955030	18010	18020	18020	18000	12
310	20241120	143900	340738970	18030	18020	18030	18010	110
311	20241120	143800	338757770	18030	18000	18030	18000	15
312	20241120	143700	338487610	18000	18000	18000	18000	4
313	20241120	143600	338415610	18000	18000	18000	18000	5
314	20241120	143500	338325610	18000	18000	18000	18000	6
315	20241120	143400	338217610	18000	18010	18010	18000	3
316	20241120	143300	338163590	18020	18000	18030	18000	17
317	20241120	143200	337857400	18000	18000	18000	18000	3
318	20241120	143100	337803400	18000	18000	18000	18000	5
319	20241120	143000	337713400	18000	18000	18000	18000	270
320	20241120	142900	332853400	18010	18000	18010	18000	13
321	20241120	142800	332619310	18010	18010	18010	18010	237
322	20241120	142700	328350940	18010	18020	18020	18010	10
323	20241120	142600	328170790	18010	18010	18010	18010	105
324	20241120	142500	326279740	18010	18020	18020	18010	6
325	20241120	142400	326171640	18070	18070	18070	18070	0
326	20241120	142300	326171640	18070	18070	18070	18070	0
327	20241120	142200	326171640	18070	18070	18070	18070	0
328	20241120	142100	326171640	18070	18070	18070	18070	0
329	20241120	142000	326171640	18070	18070	18070	18070	0
330	20241120	141900	326171640	18070	18070	18070	18070	0
331	20241120	141800	326171640	18070	18070	18070	18070	0
332	20241120	141700	326171640	18070	18070	18070	18070	0
333	20241120	141600	326171640	18070	18070	18070	18070	0
334	20241120	141500	326171640	18070	18020	18070	18020	100
335	20241120	141400	324367580	18020	18020	18020	18020	0
336	20241120	141300	324367580	18020	18020	18020	18010	211
337	20241120	141200	320565470	18020	18020	18020	18020	0
338	20241120	141100	320565470	18020	18020	18020	18020	0
339	20241120	141000	320565470	18020	18030	18030	18020	5
340	20241120	140900	320475330	18030	18030	18030	18030	96
341	20241120	140800	318744450	18030	18030	18030	18030	2
342	20241120	140700	318708390	18030	18030	18030	18030	1
343	20241120	140600	318690360	18030	18030	18030	18030	1
344	20241120	140500	318672330	18030	18030	18030	18030	3
345	20241120	140400	318618240	18030	18050	18050	18030	11
346	20241120	140300	318419740	18050	18050	18050	18050	4
347	20241120	140200	318347540	18070	18070	18070	18070	1
348	20241120	140100	318329470	18070	18070	18070	18070	0
349	20241120	140000	318329470	18070	18070	18070	18070	25
350	20241120	135900	317877720	18060	18070	18070	18060	2
351	20241120	135800	317841590	18080	18040	18080	18040	6
352	20241120	135700	317733210	18030	18030	18030	18030	4
353	20241120	135600	317661090	18010	18010	18010	18010	0
354	20241120	135500	317661090	18010	18010	18010	18010	0
355	20241120	135400	317661090	18010	18010	18010	18010	0
356	20241120	135300	317661090	18010	18010	18010	18010	5
357	20241120	135200	317571040	18020	18020	18020	18020	0
358	20241120	135100	317571040	18020	18020	18020	18020	0
359	20241120	135000	317571040	18020	18020	18020	18020	0
360	20241120	134900	317571040	18020	18050	18050	18020	9
361	20241120	134800	317408710	18040	18010	18040	18010	15
362	20241120	134700	317138450	18010	18030	18030	18010	101
363	20241120	134600	315318350	18030	18030	18030	18030	1
364	20241120	134500	315300320	18030	18030	18030	18030	3
365	20241120	134400	315246230	18050	18040	18050	18040	20
366	20241120	134300	314885240	18040	18040	18040	18040	3
367	20241120	134200	314831120	18040	18040	18040	18040	3
368	20241120	134100	314777000	18040	18050	18050	18040	202
369	20241120	134000	311132820	18050	18050	18050	18050	4
370	20241120	133900	311060620	18060	18060	18060	18060	0
371	20241120	133800	311060620	18060	18060	18060	18060	1
372	20241120	133700	311042560	18060	18070	18070	18060	6
373	20241120	133600	310934180	18080	18090	18090	18080	195
374	20241120	133500	307408020	18090	18090	18090	18090	1
375	20241120	133400	307389930	18090	18090	18090	18090	0
376	20241120	133300	307389930	18090	18090	18090	18090	0
377	20241120	133200	307389930	18090	18090	18090	18090	3
378	20241120	133100	307335660	18100	18100	18100	18100	0
379	20241120	133000	307335660	18100	18100	18100	18100	0
380	20241120	132900	307335660	18100	18100	18100	18100	0
381	20241120	132800	307335660	18100	18100	18100	18100	0
382	20241120	132700	307335660	18100	18100	18100	18100	100
383	20241120	132600	305525660	18100	18100	18100	18100	0
384	20241120	132500	305525660	18100	18100	18100	18100	0
385	20241120	132400	305525660	18100	18100	18100	18100	0
386	20241120	132300	305525660	18100	18100	18100	18100	141
387	20241120	132200	302973560	18100	18120	18120	18100	100
388	20241120	132100	301161920	18120	18120	18120	18120	100
389	20241120	132000	299349920	18120	18150	18150	18120	18
390	20241120	131900	299023600	18140	18140	18140	18140	0
391	20241120	131800	299023600	18140	18140	18140	18140	1
392	20241120	131700	299005460	18130	18140	18140	18130	59
393	20241120	131600	297935690	18170	18170	18170	18170	0
394	20241120	131500	297935690	18170	18170	18170	18170	0
395	20241120	131400	297935690	18170	18140	18170	18140	13
396	20241120	131300	297699640	18150	18150	18150	18140	20
397	20241120	131200	297336780	18150	18170	18180	18150	587
398	20241120	131100	286671590	18170	18170	18170	18170	47
399	20241120	131000	285817600	18170	18170	18170	18170	0
400	20241120	130900	285817600	18170	18170	18170	18170	0
401	20241120	130800	285817600	18170	18160	18170	18160	10
402	20241120	130700	285635920	18150	18150	18150	18150	2
403	20241120	130600	285599620	18170	18170	18170	18170	1
404	20241120	130500	285581450	18170	18120	18170	18120	580
405	20241120	130400	275061910	18130	18130	18130	18130	1
406	20241120	130300	275043780	18120	18120	18120	18120	123
407	20241120	130200	272815020	18130	18130	18130	18130	0
408	20241120	130100	272815020	18130	18130	18130	18130	0
409	20241120	130000	272815020	18130	18130	18130	18130	1
410	20241120	125900	272796890	18120	18120	18120	18120	24
411	20241120	125800	272362010	18130	18100	18130	18100	300
412	20241120	125700	266927230	18090	18100	18100	18090	50
413	20241120	125600	266022590	18110	18110	18110	18110	0
414	20241120	125500	266022590	18110	18110	18110	18110	0
415	20241120	125400	266022590	18110	18110	18110	18110	5
416	20241120	125300	265932040	18110	18110	18110	18110	0
417	20241120	125200	265932040	18110	18120	18120	18110	27
418	20241120	125100	265442860	18120	18110	18120	18110	56
419	20241120	125000	264428690	18100	18100	18100	18100	14
420	20241120	124900	264175290	18110	18110	18110	18110	1
421	20241120	124800	264157180	18110	18110	18110	18110	6
422	20241120	124700	264048520	18110	18100	18110	18100	19
423	20241120	124600	263704610	18100	18100	18100	18100	0
424	20241120	124500	263704610	18100	18100	18100	18100	0
425	20241120	124400	263704610	18100	18100	18100	18100	0
426	20241120	124300	263704610	18100	18070	18100	18070	114
427	20241120	124200	261643120	18080	18080	18080	18080	2
428	20241120	124100	261606960	18060	18060	18060	18060	2
429	20241120	124000	261570840	18040	18040	18040	18040	0
430	20241120	123900	261570840	18040	18040	18050	18040	298
431	20241120	123800	256192110	18040	18030	18040	18030	4
432	20241120	123700	256119960	18050	18050	18050	18050	0
433	20241120	123600	256119960	18050	18050	18050	18050	0
434	20241120	123500	256119960	18050	18050	18050	18050	0
435	20241120	123400	256119960	18050	18030	18050	18030	302
436	20241120	123300	250674860	18030	18030	18030	18030	1
437	20241120	123200	250656830	18030	18030	18030	18030	1
438	20241120	123100	250638800	18030	18030	18030	18030	1
439	20241120	123000	250620770	18030	18030	18030	18030	1
440	20241120	122900	250602740	18030	18030	18030	18030	1
441	20241120	122800	250584710	18030	18030	18030	18030	1
442	20241120	122700	250566680	18050	18050	18050	18050	0
443	20241120	122600	250566680	18050	18050	18050	18050	59
444	20241120	122500	249501730	18040	18040	18040	18040	0
445	20241120	122400	249501730	18040	18040	18040	18040	30
446	20241120	122300	248960530	18030	18030	18030	18030	0
447	20241120	122200	248960530	18030	18020	18030	18020	4
448	20241120	122100	248888430	18020	18020	18020	18020	0
449	20241120	122000	248888430	18020	18020	18020	18020	0
450	20241120	121900	248888430	18020	18020	18020	18020	0
451	20241120	121800	248888430	18020	18020	18020	18020	0
452	20241120	121700	248888430	18020	18020	18020	18020	0
453	20241120	121600	248888430	18020	18020	18020	18020	0
454	20241120	121500	248888430	18020	18020	18020	18020	0
455	20241120	121400	248888430	18020	18020	18020	18020	3
456	20241120	121300	248834370	18010	18010	18010	18010	0
457	20241120	121200	248834370	18010	18010	18010	18010	1
458	20241120	121100	248816360	17990	17990	17990	17990	0
459	20241120	121000	248816360	17990	17990	17990	17990	0
460	20241120	120900	248816360	17990	17990	17990	17990	0
461	20241120	120800	248816360	17990	17990	17990	17990	1
462	20241120	120700	248798370	17990	18040	18040	17990	4
463	20241120	120600	248726300	17980	18010	18020	17980	253
464	20241120	120500	244170150	18010	18010	18010	18010	1
465	20241120	120400	244152140	18000	17990	18000	17990	2
466	20241120	120300	244116150	18010	17940	18010	17940	266
467	20241120	120200	239333170	17970	17970	17970	17970	0
468	20241120	120100	239333170	17970	17950	17970	17950	260
469	20241120	120000	234661200	17940	17940	17940	17940	1
470	20241120	115900	234643260	17940	17940	17940	17940	1
471	20241120	115800	234625320	17940	17940	17940	17940	1
472	20241120	115700	234607380	17940	17940	17940	17940	1
473	20241120	115600	234589440	17940	17940	17940	17940	1
474	20241120	115500	234571500	17940	17940	17940	17940	2
475	20241120	115400	234535620	17940	17940	17940	17940	1
476	20241120	115300	234517680	17950	17950	17950	17950	0
477	20241120	115200	234517680	17950	17950	17950	17950	1
478	20241120	115100	234499730	17950	17950	17950	17950	1
479	20241120	115000	234481780	17950	17950	17950	17950	0
480	20241120	114900	234481780	17950	17950	17950	17950	0
481	20241120	114800	234481780	17950	17950	17950	17950	1
482	20241120	114700	234463830	17960	17960	17960	17960	1
483	20241120	114600	234445870	17950	17950	17950	17950	0
484	20241120	114500	234445870	17950	17950	17950	17950	2
485	20241120	114400	234409970	17960	17960	17960	17960	0
486	20241120	114300	234409970	17960	17950	17960	17950	10
487	20241120	114200	234230390	17960	17960	17960	17960	3
488	20241120	114100	234176510	17960	17960	17960	17960	0
489	20241120	114000	234176510	17960	17950	17960	17950	3
490	20241120	113900	234122640	17960	17950	17960	17950	153
491	20241120	113800	231376270	17950	17950	17950	17950	0
492	20241120	113700	231376270	17950	17930	17950	17930	28
493	20241120	113600	230874070	17930	17930	17930	17930	0
494	20241120	113500	230874070	17930	17930	17930	17930	3
495	20241120	113400	230820280	17930	17930	17930	17930	0
496	20241120	113300	230820280	17930	17930	17930	17930	5
497	20241120	113200	230730630	17930	17930	17930	17930	4
498	20241120	113100	230658910	17930	17930	17930	17930	0
499	20241120	113000	230658910	17930	17930	17930	17930	64
500	20241120	112900	229511390	17930	17930	17930	17930	4
501	20241120	112800	229439670	17960	17930	17960	17930	5
502	20241120	112700	229349990	17970	17970	17970	17970	0
503	20241120	112600	229349990	17970	17960	17970	17920	322
504	20241120	112500	223578620	17950	17940	17950	17930	90
505	20241120	112400	221964360	17950	17950	17950	17950	0
506	20241120	112300	221964360	17950	17950	17950	17950	44
507	20241120	112200	221174560	17950	17970	17970	17950	2
508	20241120	112100	221138640	17970	17970	17970	17970	0
509	20241120	112000	221138640	17970	17970	17970	17970	0
510	20241120	111900	221138640	17970	17970	17970	17970	0
511	20241120	111800	221138640	17970	17970	17970	17970	0
512	20241120	111700	221138640	17970	17970	17970	17970	0
513	20241120	111600	221138640	17970	17970	17970	17970	0
514	20241120	111500	221138640	17970	17970	17970	17970	4
515	20241120	111400	221066760	17980	17980	17980	17980	1
516	20241120	111300	221048780	17980	17990	17990	17980	3
517	20241120	111200	220994830	17980	17980	17980	17980	0
518	20241120	111100	220994830	17980	17980	17980	17980	2
519	20241120	111000	220958870	17980	17970	17980	17970	2
520	20241120	110900	220922920	17980	17980	17980	17980	0
521	20241120	110800	220922920	17980	17980	17980	17980	0
522	20241120	110700	220922920	17980	17980	17980	17980	11
523	20241120	110600	220725140	18000	18000	18000	18000	0
524	20241120	110500	220725140	18000	18000	18000	18000	0
525	20241120	110400	220725140	18000	18000	18000	18000	0
526	20241120	110300	220725140	18000	18000	18000	18000	2
527	20241120	110200	220689140	17990	17990	17990	17990	1
528	20241120	110100	220671150	18000	18000	18000	18000	1
529	20241120	110000	220653150	18010	17960	18010	17960	273
530	20241120	105900	215749170	17960	17960	17960	17960	0
531	20241120	105800	215749170	17960	17960	17960	17960	1
532	20241120	105700	215731210	17930	17950	17960	17930	432
533	20241120	105600	207976010	17940	18010	18010	17940	724
534	20241120	105500	194955830	18020	18020	18020	18020	0
535	20241120	105400	194955830	18020	18020	18020	18020	31
536	20241120	105300	194397210	18020	18040	18040	18020	6
537	20241120	105200	194289050	18020	18020	18020	18020	0
538	20241120	105100	194289050	18020	18030	18050	18020	408
539	20241120	105000	186930040	18050	18050	18050	18050	0
540	20241120	104900	186930040	18050	18050	18050	18050	1
541	20241120	104800	186911990	18050	18050	18050	18050	3
542	20241120	104700	186857840	18020	18020	18020	18020	0
543	20241120	104600	186857840	18020	18020	18020	18020	2
544	20241120	104500	186821800	18070	18100	18100	18070	518
545	20241120	104400	177459200	18110	18050	18110	18050	181
546	20241120	104300	174184760	18030	18030	18030	18030	13
547	20241120	104200	173950370	18040	18040	18040	18040	0
548	20241120	104100	173950370	18040	18040	18040	18040	36
549	20241120	104000	173300930	18040	18090	18090	18040	267
550	20241120	103900	168478280	18090	18090	18090	18090	7
551	20241120	103800	168351650	18100	18100	18100	18100	0
552	20241120	103700	168351650	18100	18100	18100	18100	0
553	20241120	103600	168351650	18100	18100	18100	18090	36
554	20241120	103500	167700060	18100	18100	18100	18100	0
555	20241120	103400	167700060	18100	18090	18100	18080	26
556	20241120	103300	167229720	18110	18100	18110	18100	2
557	20241120	103200	167193510	18100	18090	18100	18090	34
558	20241120	103100	166578140	18070	18070	18070	18070	0
559	20241120	103000	166578140	18070	18070	18090	18070	298
560	20241120	102900	161193240	18070	18070	18070	18070	0
561	20241120	102800	161193240	18070	18070	18070	18070	0
562	20241120	102700	161193240	18070	18070	18070	18070	0
563	20241120	102600	161193240	18070	18070	18080	18060	353
564	20241120	102500	154813340	18060	18060	18060	18060	0
565	20241120	102400	154813340	18060	18050	18060	18050	95
566	20241120	102300	153098160	18000	18000	18000	18000	0
567	20241120	102200	153098160	18000	17980	18000	17980	177
568	20241120	102100	149912180	17970	17970	17970	17970	0
569	20241120	102000	149912180	17970	17970	17970	17970	7
570	20241120	101900	149786390	18000	18000	18000	18000	0
571	20241120	101800	149786390	18000	18000	18000	18000	412
572	20241120	101700	142370390	17990	17990	17990	17990	16
573	20241120	101600	142082550	17990	17990	17990	17990	0
574	20241120	101500	142082550	17990	17980	17990	17980	15
575	20241120	101400	141812710	17950	17950	17950	17950	24
576	20241120	101300	141381910	17950	17950	17950	17950	44
577	20241120	101200	140592110	18000	18000	18000	18000	0
578	20241120	101100	140592110	18000	17960	18000	17960	27
579	20241120	101000	140106640	17960	17960	17960	17960	0
580	20241120	100900	140106640	17960	17930	17970	17930	46
581	20241120	100800	139281240	17930	17950	17950	17930	24
582	20241120	100700	138850520	17950	17950	17960	17950	5
583	20241120	100600	138760750	18000	17930	18000	17930	30
584	20241120	100500	138222780	17930	17930	17930	17930	0
585	20241120	100400	138222780	17930	17930	17930	17930	50
586	20241120	100300	137326280	17920	17920	17920	17920	4
587	20241120	100200	137254600	18000	17990	18000	17990	304
588	20241120	100100	131782700	18000	17900	18000	17900	80
589	20241120	100000	130349990	17900	17900	17900	17900	6
590	20241120	095900	130242590	17900	17900	17900	17900	1
591	20241120	095800	130224690	17860	17860	17860	17860	4
592	20241120	095700	130153250	17850	17850	17850	17850	4
593	20241120	095600	130081850	17850	17850	17850	17850	4
594	20241120	095500	130010450	17850	17840	17850	17840	55
595	20241120	095400	129028770	17850	17850	17850	17850	1
596	20241120	095300	129010920	17850	17850	17850	17850	0
597	20241120	095200	129010920	17850	17850	17850	17850	20
598	20241120	095100	128653920	17820	17820	17820	17820	4
599	20241120	095000	128582640	17840	17840	17840	17840	0
600	20241120	094900	128582640	17840	17840	17840	17840	5
601	20241120	094800	128493440	17810	17820	17830	17810	289
602	20241120	094700	123340850	17810	17810	17810	17810	127
603	20241120	094600	121078980	17810	17820	17820	17810	137
604	20241120	094500	118638630	17820	17820	17820	17820	4
605	20241120	094400	118567350	17850	17840	17850	17840	4
606	20241120	094300	118495970	17840	17840	17840	17840	1
607	20241120	094200	118478130	17840	17830	17840	17830	28
608	20241120	094100	117978880	17800	17800	17800	17800	40
609	20241120	094000	117266880	17800	17800	17800	17800	5
610	20241120	093900	117177880	17800	17800	17800	17800	236
611	20241120	093800	112977080	17770	17740	17770	17740	60
612	20241120	093700	111912620	17750	17750	17750	17750	0
613	20241120	093600	111912620	17750	17750	17750	17750	302
614	20241120	093500	106552120	17750	17750	17750	17750	0
615	20241120	093400	106552120	17750	17750	17750	17750	0
616	20241120	093300	106552120	17750	17750	17750	17750	1
617	20241120	093200	106534370	17780	17770	17780	17760	10
618	20241120	093100	106356730	17810	17750	17810	17750	235
619	20241120	093000	102178060	17750	17750	17750	17750	112
620	20241120	092900	100190060	17750	17840	17840	17750	1634
621	20241120	092800	71082840	17840	17840	17840	17840	0
622	20241120	092700	71082840	17840	17850	17850	17840	302
623	20241120	092600	65693160	17860	17870	17870	17860	488
624	20241120	092500	56977380	17870	17880	17880	17870	6
625	20241120	092400	56870110	17880	17890	17890	17880	50
626	20241120	092300	55975660	17890	17890	17890	17890	5
627	20241120	092200	55886210	17880	17880	17880	17880	0
628	20241120	092100	55886210	17880	17880	17880	17880	0
629	20241120	092000	55886210	17880	17880	17880	17880	0
630	20241120	091900	55886210	17880	17880	17880	17880	0
631	20241120	091800	55886210	17880	17880	17880	17880	0
632	20241120	091700	55886210	17880	17880	17880	17880	0
633	20241120	091600	55886210	17880	17860	17880	17860	103
634	20241120	091500	54044590	17840	17840	17840	17840	0
635	20241120	091400	54044590	17840	17840	17840	17840	0
636	20241120	091300	54044590	17840	17840	17840	17840	240
637	20241120	091200	49762990	17790	17790	17790	17790	0
638	20241120	091100	49762990	17790	17820	17830	17790	85
639	20241120	091000	48249280	17860	17980	17980	17660	2235
640	20241120	090900	8297620	17980	18000	18000	17980	22
641	20241120	090800	7901820	18000	18010	18010	18000	126
642	20241120	090700	5632820	18010	18020	18020	18010	144
643	20241120	090600	3038540	18020	18020	18020	18020	0
644	20241120	090500	3038540	18020	18020	18020	18020	37
645	20241120	090400	2371800	18080	18080	18080	18080	0
646	20241120	090300	2371800	18080	18060	18080	18060	2
647	20241120	090200	2335660	18100	18100	18100	18100	110
648	20241120	090100	344660	18140	18140	18140	18140	0
649	20241120	090000	344660	18140	18140	18140	18140	19