KissMeData/071280/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194400	734451290	13670	13670	13670	13670	969
3	20241118	194300	734451290	13670	13670	13670	13670	0
4	20241118	194200	734451290	13670	13670	13670	13670	0
5	20241118	194100	734451290	13670	13670	13670	13670	0
6	20241118	194000	734451290	13670	13670	13670	13670	0
7	20241118	193900	734451290	13670	13670	13670	13670	0
8	20241118	193800	734451290	13670	13670	13670	13670	0
9	20241118	193700	734451290	13670	13670	13670	13670	0
10	20241118	193600	734451290	13670	13670	13670	13670	0
11	20241118	193500	734451290	13670	13670	13670	13670	0
12	20241118	193400	734451290	13670	13670	13670	13670	0
13	20241118	193300	734451290	13670	13670	13670	13670	0
14	20241118	193200	734451290	13670	13670	13670	13670	0
15	20241118	193100	734451290	13670	13670	13670	13670	0
16	20241118	193000	734451290	13670	13670	13670	13670	0
17	20241118	192900	734451290	13670	13670	13670	13670	0
18	20241118	192800	734451290	13670	13670	13670	13670	0
19	20241118	192700	734451290	13670	13670	13670	13670	0
20	20241118	192600	734451290	13670	13670	13670	13670	0
21	20241118	192500	734451290	13670	13670	13670	13670	0
22	20241118	192400	734451290	13670	13670	13670	13670	0
23	20241118	192300	734451290	13670	13670	13670	13670	0
24	20241118	192200	734451290	13670	13670	13670	13670	0
25	20241118	192100	734451290	13670	13670	13670	13670	0
26	20241118	192000	734451290	13670	13670	13670	13670	0
27	20241118	191900	734451290	13670	13670	13670	13670	0
28	20241118	191800	734451290	13670	13670	13670	13670	0
29	20241118	191700	734451290	13670	13670	13670	13670	0
30	20241118	191600	734451290	13670	13670	13670	13670	0
31	20241118	191500	734451290	13670	13670	13670	13670	0
32	20241118	191400	734451290	13670	13670	13670	13670	969
33	20241118	191300	734451290	13670	13670	13670	13670	0
34	20241118	191200	734451290	13670	13670	13670	13670	0
35	20241118	191100	734451290	13670	13670	13670	13670	0
36	20241118	191000	734451290	13670	13670	13670	13670	0
37	20241118	190900	734451290	13670	13670	13670	13670	0
38	20241118	190800	734451290	13670	13670	13670	13670	0
39	20241118	190700	734451290	13670	13670	13670	13670	0
40	20241118	190600	734451290	13670	13670	13670	13670	0
41	20241118	190500	734451290	13670	13670	13670	13670	0
42	20241118	190400	734451290	13670	13670	13670	13670	0
43	20241118	190300	734451290	13670	13670	13670	13670	0
44	20241118	190200	734451290	13670	13670	13670	13670	0
45	20241118	190100	734451290	13670	13670	13670	13670	0
46	20241118	190000	734451290	13670	13670	13670	13670	0
47	20241118	185900	734451290	13670	13670	13670	13670	0
48	20241118	185800	734451290	13670	13670	13670	13670	0
49	20241118	185700	734451290	13670	13670	13670	13670	0
50	20241118	185600	734451290	13670	13670	13670	13670	0
51	20241118	185500	734451290	13670	13670	13670	13670	0
52	20241118	185400	734451290	13670	13670	13670	13670	0
53	20241118	185300	734451290	13670	13670	13670	13670	0
54	20241118	185200	734451290	13670	13670	13670	13670	0
55	20241118	185100	734451290	13670	13670	13670	13670	0
56	20241118	185000	734451290	13670	13670	13670	13670	0
57	20241118	184900	734451290	13670	13670	13670	13670	0
58	20241118	184800	734451290	13670	13670	13670	13670	0
59	20241118	184700	734451290	13670	13670	13670	13670	0
60	20241118	184600	734451290	13670	13670	13670	13670	0
61	20241118	184500	734451290	13670	13670	13670	13670	0
62	20241118	184400	734451290	13670	13670	13670	13670	969
63	20241118	184300	734451290	13670	13670	13670	13670	0
64	20241118	184200	734451290	13670	13670	13670	13670	0
65	20241118	184100	734451290	13670	13670	13670	13670	0
66	20241118	184000	734451290	13670	13670	13670	13670	0
67	20241118	183900	734451290	13670	13670	13670	13670	0
68	20241118	183800	734451290	13670	13670	13670	13670	0
69	20241118	183700	734451290	13670	13670	13670	13670	0
70	20241118	183600	734451290	13670	13670	13670	13670	0
71	20241118	183500	734451290	13670	13670	13670	13670	0
72	20241118	183400	734451290	13670	13670	13670	13670	0
73	20241118	183300	734451290	13670	13670	13670	13670	0
74	20241118	183200	734451290	13670	13670	13670	13670	0
75	20241118	183100	734451290	13670	13670	13670	13670	0
76	20241118	183000	734451290	13670	13670	13670	13670	0
77	20241118	182900	734451290	13670	13670	13670	13670	0
78	20241118	182800	734451290	13670	13670	13670	13670	0
79	20241118	182700	734451290	13670	13670	13670	13670	0
80	20241118	182600	734451290	13670	13670	13670	13670	0
81	20241118	182500	734451290	13670	13670	13670	13670	0
82	20241118	182400	734451290	13670	13670	13670	13670	0
83	20241118	182300	734451290	13670	13670	13670	13670	0
84	20241118	182200	734451290	13670	13670	13670	13670	0
85	20241118	182100	734451290	13670	13670	13670	13670	0
86	20241118	182000	734451290	13670	13670	13670	13670	0
87	20241118	181900	734451290	13670	13670	13670	13670	0
88	20241118	181800	734451290	13670	13670	13670	13670	0
89	20241118	181700	734451290	13670	13670	13670	13670	0
90	20241118	181600	734451290	13670	13670	13670	13670	0
91	20241118	181500	734451290	13670	13670	13670	13670	0
92	20241118	181400	734451290	13670	13670	13670	13670	969
93	20241118	181300	734451290	13670	13670	13670	13670	0
94	20241118	181200	734451290	13670	13670	13670	13670	0
95	20241118	181100	734451290	13670	13670	13670	13670	0
96	20241118	181000	734451290	13670	13670	13670	13670	0
97	20241118	180900	734451290	13670	13670	13670	13670	0
98	20241118	180800	734451290	13670	13670	13670	13670	0
99	20241118	180700	734451290	13670	13670	13670	13670	0
100	20241118	180600	734451290	13670	13670	13670	13670	0
101	20241118	180500	734451290	13670	13670	13670	13670	0
102	20241118	180400	734451290	13670	13670	13670	13670	0
103	20241118	180300	734451290	13670	13670	13670	13670	0
104	20241118	180200	734451290	13670	13670	13670	13670	0
105	20241118	180100	734451290	13670	13670	13670	13670	0
106	20241118	180000	734451290	13670	13670	13670	13670	0
107	20241118	175900	734451290	13670	13670	13670	13670	0
108	20241118	175800	734451290	13670	13670	13670	13670	0
109	20241118	175700	734451290	13670	13670	13670	13670	0
110	20241118	175600	734451290	13670	13670	13670	13670	0
111	20241118	175500	734451290	13670	13670	13670	13670	0
112	20241118	175400	734451290	13670	13670	13670	13670	0
113	20241118	175300	734451290	13670	13670	13670	13670	0
114	20241118	175200	734451290	13670	13670	13670	13670	0
115	20241118	175100	734451290	13670	13670	13670	13670	0
116	20241118	175000	734451290	13670	13670	13670	13670	0
117	20241118	174900	734451290	13670	13670	13670	13670	0
118	20241118	174800	734451290	13670	13670	13670	13670	0
119	20241118	174700	734451290	13670	13670	13670	13670	0
120	20241118	174600	734451290	13670	13670	13670	13670	0
121	20241118	174500	734451290	13670	13670	13670	13670	0
122	20241118	174400	734451290	13670	13670	13670	13670	969
123	20241118	174300	734451290	13670	13670	13670	13670	0
124	20241118	174200	734451290	13670	13670	13670	13670	0
125	20241118	174100	734451290	13670	13670	13670	13670	0
126	20241118	174000	734451290	13670	13670	13670	13670	0
127	20241118	173900	734451290	13670	13670	13670	13670	0
128	20241118	173800	734451290	13670	13670	13670	13670	0
129	20241118	173700	734451290	13670	13670	13670	13670	0
130	20241118	173600	734451290	13670	13670	13670	13670	0
131	20241118	173500	734451290	13670	13670	13670	13670	0
132	20241118	173400	734451290	13670	13670	13670	13670	0
133	20241118	173300	734451290	13670	13670	13670	13670	0
134	20241118	173200	734451290	13670	13670	13670	13670	0
135	20241118	173100	734451290	13670	13670	13670	13670	0
136	20241118	173000	734451290	13670	13670	13670	13670	0
137	20241118	172900	734451290	13670	13670	13670	13670	0
138	20241118	172800	734451290	13670	13670	13670	13670	0
139	20241118	172700	734451290	13670	13670	13670	13670	0
140	20241118	172600	734451290	13670	13670	13670	13670	0
141	20241118	172500	734451290	13670	13670	13670	13670	0
142	20241118	172400	734451290	13670	13670	13670	13670	0
143	20241118	172300	734451290	13670	13670	13670	13670	0
144	20241118	172200	734451290	13670	13670	13670	13670	0
145	20241118	172100	734451290	13670	13670	13670	13670	0
146	20241118	172000	734451290	13670	13670	13670	13670	0
147	20241118	171900	734451290	13670	13670	13670	13670	0
148	20241118	171800	734451290	13670	13670	13670	13670	0
149	20241118	171700	734451290	13670	13670	13670	13670	0
150	20241118	171600	734451290	13670	13670	13670	13670	0
151	20241118	171500	734451290	13670	13670	13670	13670	0
152	20241118	171400	734451290	13670	13670	13670	13670	969
153	20241118	171300	734451290	13670	13670	13670	13670	0
154	20241118	171200	734451290	13670	13670	13670	13670	0
155	20241118	171100	734451290	13670	13670	13670	13670	0
156	20241118	171000	734451290	13670	13670	13670	13670	0
157	20241118	170900	734451290	13670	13670	13670	13670	0
158	20241118	170800	734451290	13670	13670	13670	13670	0
159	20241118	170700	734451290	13670	13670	13670	13670	0
160	20241118	170600	734451290	13670	13670	13670	13670	0
161	20241118	170500	734451290	13670	13670	13670	13670	0
162	20241118	170400	734451290	13670	13670	13670	13670	0
163	20241118	170300	734451290	13670	13670	13670	13670	0
164	20241118	170200	734451290	13670	13670	13670	13670	0
165	20241118	170100	734451290	13670	13670	13670	13670	0
166	20241118	170000	734451290	13670	13670	13670	13670	0
167	20241118	165900	734451290	13670	13670	13670	13670	0
168	20241118	165800	734451290	13670	13670	13670	13670	0
169	20241118	165700	734451290	13670	13670	13670	13670	0
170	20241118	165600	734451290	13670	13670	13670	13670	0
171	20241118	165500	734451290	13670	13670	13670	13670	0
172	20241118	165400	734451290	13670	13670	13670	13670	0
173	20241118	165300	734451290	13670	13670	13670	13670	0
174	20241118	165200	734451290	13670	13670	13670	13670	0
175	20241118	165100	734451290	13670	13670	13670	13670	0
176	20241118	165000	734451290	13670	13670	13670	13670	0
177	20241118	164900	734451290	13670	13670	13670	13670	0
178	20241118	164800	734451290	13670	13670	13670	13670	0
179	20241118	164700	734451290	13670	13670	13670	13670	0
180	20241118	164600	734451290	13670	13670	13670	13670	0
181	20241118	164500	734451290	13670	13670	13670	13670	0
182	20241118	164400	734451290	13670	13670	13670	13670	969
183	20241118	164300	734451290	13670	13670	13670	13670	0
184	20241118	164200	734451290	13670	13670	13670	13670	0
185	20241118	164100	734451290	13670	13670	13670	13670	0
186	20241118	164000	734451290	13670	13670	13670	13670	0
187	20241118	163900	734451290	13670	13670	13670	13670	0
188	20241118	163800	734451290	13670	13670	13670	13670	0
189	20241118	163700	734451290	13670	13670	13670	13670	0
190	20241118	163600	734451290	13670	13670	13670	13670	0
191	20241118	163500	734451290	13670	13670	13670	13670	0
192	20241118	163400	734451290	13670	13670	13670	13670	0
193	20241118	163300	734451290	13670	13670	13670	13670	0
194	20241118	163200	734451290	13670	13670	13670	13670	0
195	20241118	163100	734451290	13670	13670	13670	13670	0
196	20241118	163000	734451290	13670	13670	13670	13670	0
197	20241118	162900	734451290	13670	13670	13670	13670	0
198	20241118	162800	734451290	13670	13670	13670	13670	0
199	20241118	162700	734451290	13670	13670	13670	13670	0
200	20241118	162600	734451290	13670	13670	13670	13670	0
201	20241118	162500	734451290	13670	13670	13670	13670	0
202	20241118	162400	734451290	13670	13670	13670	13670	0
203	20241118	162300	734451290	13670	13670	13670	13670	0
204	20241118	162200	734451290	13670	13670	13670	13670	0
205	20241118	162100	734451290	13670	13670	13670	13670	0
206	20241118	162000	734451290	13670	13670	13670	13670	0
207	20241118	161900	734451290	13670	13670	13670	13670	0
208	20241118	161800	734451290	13670	13670	13670	13670	0
209	20241118	161700	734451290	13670	13670	13670	13670	0
210	20241118	161600	734451290	13670	13670	13670	13670	0
211	20241118	161500	734451290	13670	13670	13670	13670	0
212	20241118	161400	734451290	13670	13670	13670	13670	969
213	20241118	161300	734451290	13670	13670	13670	13670	0
214	20241118	161200	734451290	13670	13670	13670	13670	0
215	20241118	161100	734451290	13670	13670	13670	13670	0
216	20241118	161000	734451290	13670	13670	13670	13670	0
217	20241118	160900	734451290	13670	13670	13670	13670	0
218	20241118	160800	734451290	13670	13670	13670	13670	0
219	20241118	160700	734451290	13670	13670	13670	13670	0
220	20241118	160600	734451290	13670	13670	13670	13670	0
221	20241118	160500	734451290	13670	13670	13670	13670	0
222	20241118	160400	734451290	13670	13670	13670	13670	0
223	20241118	160300	734451290	13670	13670	13670	13670	0
224	20241118	160200	734451290	13670	13670	13670	13670	0
225	20241118	160100	734451290	13670	13670	13670	13670	0
226	20241118	160000	734451290	13670	13670	13670	13670	0
227	20241118	155900	734451290	13670	13670	13670	13670	0
228	20241118	155800	734451290	13670	13670	13670	13670	0
229	20241118	155700	734451290	13670	13670	13670	13670	0
230	20241118	155600	734451290	13670	13670	13670	13670	0
231	20241118	155500	734451290	13670	13670	13670	13670	0
232	20241118	155400	734451290	13670	13670	13670	13670	0
233	20241118	155300	734451290	13670	13670	13670	13670	0
234	20241118	155200	734451290	13670	13670	13670	13670	0
235	20241118	155100	734451290	13670	13670	13670	13670	0
236	20241118	155000	734451290	13670	13670	13670	13670	0
237	20241118	154900	734451290	13670	13670	13670	13670	0
238	20241118	154800	734451290	13670	13670	13670	13670	0
239	20241118	154700	734451290	13670	13670	13670	13670	0
240	20241118	154600	734451290	13670	13670	13670	13670	0
241	20241118	154500	734451290	13670	13670	13670	13670	0
242	20241118	154400	734451290	13670	13670	13670	13670	969
243	20241118	154300	734451290	13670	13670	13670	13670	0
244	20241118	154200	734451290	13670	13670	13670	13670	0
245	20241118	154100	734451290	13670	13670	13670	13670	0
246	20241118	154000	734451290	13670	13670	13670	13670	0
247	20241118	153900	734451290	13670	13670	13670	13670	0
248	20241118	153800	734451290	13670	13670	13670	13670	0
249	20241118	153700	734451290	13670	13670	13670	13670	0
250	20241118	153600	734451290	13670	13670	13670	13670	0
251	20241118	153500	734451290	13670	13670	13670	13670	0
252	20241118	153400	734451290	13670	13670	13670	13670	0
253	20241118	153300	734451290	13670	13670	13670	13670	0
254	20241118	153200	734451290	13670	13670	13670	13670	0
255	20241118	153100	734451290	13670	13670	13670	13670	0
256	20241118	153000	734451290	13670	13670	13670	13670	969
257	20241118	152900	721205060	13700	13700	13700	13700	0
258	20241118	152800	721205060	13700	13700	13700	13700	0
259	20241118	152700	721205060	13700	13700	13700	13700	0
260	20241118	152600	721205060	13700	13700	13700	13700	0
261	20241118	152500	721205060	13700	13700	13700	13700	0
262	20241118	152400	721205060	13700	13700	13700	13700	0
263	20241118	152300	721205060	13700	13700	13700	13700	0
264	20241118	152200	721205060	13700	13700	13700	13700	0
265	20241118	152100	721205060	13700	13700	13700	13700	0
266	20241118	152000	721205060	13700	13700	13700	13700	0
267	20241118	151900	721205060	13700	13700	13820	13690	249
268	20241118	151800	717785810	13700	13840	13840	13700	709
269	20241118	151700	708018030	13840	13840	13840	13790	66
270	20241118	151600	707105270	13810	13850	13850	13790	155
271	20241118	151500	704960480	13850	13790	13850	13790	296
272	20241118	151400	700866010	13790	13730	13800	13720	955
273	20241118	151300	687711440	13730	13700	13730	13700	1070
274	20241118	151200	673028890	13670	13690	13700	13670	98
275	20241118	151100	671686690	13690	13700	13700	13690	51
276	20241118	151000	670988020	13700	13730	13730	13680	168
277	20241118	150900	668686130	13730	13730	13730	13710	119
278	20241118	150800	667052340	13730	13730	13730	13720	53
279	20241118	150700	666324740	13720	13730	13730	13720	53
280	20241118	150600	665597110	13730	13730	13730	13720	98
281	20241118	150500	664251740	13720	13750	13750	13720	72
282	20241118	150400	663262240	13750	13740	13750	13730	55
283	20241118	150300	662506410	13730	13740	13740	13720	96
284	20241118	150200	661187500	13730	13740	13740	13730	54
285	20241118	150100	660445650	13740	13740	13740	13720	77
286	20241118	150000	659387950	13720	13750	13750	13700	112
287	20241118	145900	657849200	13710	13730	13730	13710	33
288	20241118	145800	657396450	13780	13770	13780	13770	221
289	20241118	145700	654352570	13770	13770	13770	13720	250
290	20241118	145600	650910570	13720	13720	13720	13720	11
291	20241118	145500	650759650	13770	13770	13770	13770	13
292	20241118	145400	650580640	13770	13730	13770	13690	528
293	20241118	145300	643325310	13730	13700	13730	13690	14
294	20241118	145200	643133500	13730	13710	13730	13690	608
295	20241118	145100	634809640	13710	13730	13730	13710	53
296	20241118	145000	634082170	13730	13730	13730	13700	33
297	20241118	144900	633629380	13710	13700	13730	13700	21
298	20241118	144800	633341530	13730	13700	13730	13690	33
299	20241118	144700	632889490	13700	13730	13730	13700	39
300	20241118	144600	632354950	13700	13700	13740	13700	39
301	20241118	144500	631820350	13700	13700	13700	13690	13
302	20241118	144400	631642320	13710	13720	13750	13710	62
303	20241118	144300	630791730	13720	13720	13730	13720	57
304	20241118	144200	630009640	13710	13720	13720	13710	71
305	20241118	144100	629035920	13720	13730	13730	13710	13
306	20241118	144000	628857620	13700	13720	13730	13700	27
307	20241118	143900	628487080	13720	13720	13730	13720	80
308	20241118	143800	627389380	13720	13720	13720	13720	12
309	20241118	143700	627224740	13720	13720	13720	13720	12
310	20241118	143600	627060100	13720	13720	13720	13710	29
311	20241118	143500	626662290	13720	13730	13750	13720	55
312	20241118	143400	625907130	13730	13740	13750	13720	38
313	20241118	143300	625385350	13750	13750	13750	13730	49
314	20241118	143200	624711930	13750	13750	13750	13750	5
315	20241118	143100	624643180	13750	13750	13750	13750	25
316	20241118	143000	624299430	13750	13720	13750	13720	21
317	20241118	142900	624010950	13750	13720	13750	13700	142
318	20241118	142800	622063800	13720	13730	13730	13710	27
319	20241118	142700	621693400	13730	13730	13730	13730	28
320	20241118	142600	621308960	13700	13730	13730	13700	18
321	20241118	142500	621062130	13720	13690	13720	13690	51
322	20241118	142400	620363450	13690	13680	13690	13680	38
323	20241118	142300	619843580	13670	13680	13680	13670	31
324	20241118	142200	619419590	13680	13680	13690	13680	15
325	20241118	142100	619214370	13680	13680	13680	13680	17
326	20241118	142000	618981810	13680	13630	13680	13630	80
327	20241118	141900	617887470	13690	13670	13700	13600	482
328	20241118	141800	611321610	13710	13700	13720	13700	12
329	20241118	141700	611157140	13700	13740	13740	13700	51
330	20241118	141600	610457250	13770	13770	13770	13770	24
331	20241118	141500	610126770	13770	13770	13770	13770	52
332	20241118	141400	609410730	13770	13770	13770	13750	27
333	20241118	141300	609039190	13770	13770	13800	13770	24
334	20241118	141200	608708530	13820	13820	13820	13770	33
335	20241118	141100	608252970	13770	13820	13820	13770	13
336	20241118	141000	608073840	13780	13820	13830	13770	56
337	20241118	140900	607301110	13820	13800	13820	13800	25
338	20241118	140800	606955710	13800	13770	13800	13760	45
339	20241118	140700	606335330	13800	13800	13800	13760	15
340	20241118	140600	606128450	13800	13810	13810	13730	47
341	20241118	140500	605480840	13820	13820	13820	13820	39
342	20241118	140400	604941860	13680	13830	13830	13680	15
343	20241118	140300	604735660	13840	13860	13870	13840	57
344	20241118	140200	603946050	13860	13860	13870	13830	68
345	20241118	140100	603003580	13850	13860	13870	13840	68
346	20241118	140000	602060920	13870	13880	13880	13850	38
347	20241118	135900	601533820	13880	13820	13880	13820	370
348	20241118	135800	596410770	13820	13800	13820	13800	42
349	20241118	135700	595831130	13800	13800	13800	13800	55
350	20241118	135600	595072130	13800	13760	13810	13760	35
351	20241118	135500	594589420	13810	13790	13810	13740	62
352	20241118	135400	593734590	13780	13740	13790	13740	372
353	20241118	135300	588621410	13740	13730	13740	13730	33
354	20241118	135200	588168230	13700	13700	13700	13700	725
355	20241118	135100	578235730	13710	13710	13710	13710	81
356	20241118	135000	577125220	13710	13740	13740	13710	24
357	20241118	134900	576795550	13700	13700	13700	13700	1
358	20241118	134800	576781850	13690	13730	13740	13680	107
359	20241118	134700	575312230	13670	13670	13670	13670	0
360	20241118	134600	575312230	13670	13740	13740	13660	24
361	20241118	134500	574982760	13680	13680	13680	13680	5
362	20241118	134400	574914360	13740	13740	13740	13740	7
363	20241118	134300	574818180	13740	13740	13740	13740	0
364	20241118	134200	574818180	13740	13680	13740	13680	27
365	20241118	134100	574447560	13740	13740	13740	13740	0
366	20241118	134000	574447560	13740	13740	13740	13740	11
367	20241118	133900	574296420	13740	13660	13740	13660	260
368	20241118	133800	570742950	13660	13640	13660	13640	21
369	20241118	133700	570456290	13640	13590	13640	13590	387
370	20241118	133600	565177810	13590	13600	13600	13590	93
371	20241118	133500	563913580	13600	13600	13600	13600	6
372	20241118	133400	563831980	13660	13610	13660	13590	978
373	20241118	133300	550529800	13610	13650	13650	13600	2133
374	20241118	133200	521471080	13650	13650	13650	13650	0
375	20241118	133100	521471080	13650	13730	13730	13650	1501
376	20241118	133000	500956840	13710	13710	13710	13710	0
377	20241118	132900	500956840	13710	13710	13710	13710	11
378	20241118	132800	500806030	13710	13710	13710	13710	0
379	20241118	132700	500806030	13710	13730	13730	13710	22
380	20241118	132600	500504010	13730	13730	13730	13730	11
381	20241118	132500	500352980	13730	13730	13730	13730	7
382	20241118	132400	500256870	13730	13730	13730	13730	0
383	20241118	132300	500256870	13730	13730	13730	13730	21
384	20241118	132200	499968540	13700	13730	13730	13700	14
385	20241118	132100	499776440	13690	13690	13690	13690	0
386	20241118	132000	499776440	13690	13690	13690	13690	1
387	20241118	131900	499762750	13750	13720	13750	13720	35
388	20241118	131800	499281920	13750	13750	13750	13750	2
389	20241118	131700	499254420	13680	13680	13680	13680	0
390	20241118	131600	499254420	13680	13750	13750	13670	926
391	20241118	131500	486584780	13750	13750	13750	13750	0
392	20241118	131400	486584780	13750	13750	13750	13750	6
393	20241118	131300	486502280	13750	13740	13750	13740	20
394	20241118	131200	486227420	13740	13730	13740	13730	220
395	20241118	131100	483204880	13730	13690	13730	13690	17
396	20241118	131000	482971750	13690	13740	13740	13690	13
397	20241118	130900	482793350	13690	13690	13690	13690	4
398	20241118	130800	482738590	13740	13710	13740	13680	151
399	20241118	130700	480671530	13720	13690	13740	13690	13
400	20241118	130600	480493280	13690	13750	13750	13690	10
401	20241118	130500	480356200	13690	13760	13760	13690	4
402	20241118	130400	480301300	13690	13710	13760	13690	378
403	20241118	130300	475124590	13760	13760	13760	13720	12
404	20241118	130200	474959590	13760	13760	13760	13760	3
405	20241118	130100	474918310	13710	13720	13720	13710	4
406	20241118	130000	474863440	13780	13720	13780	13720	22
407	20241118	125900	474560340	13720	13780	13780	13720	11
408	20241118	125800	474409360	13730	13730	13730	13730	8
409	20241118	125700	474299520	13780	13780	13780	13780	20
410	20241118	125600	474023920	13780	13780	13780	13780	0
411	20241118	125500	474023920	13780	13800	13800	13780	7
412	20241118	125400	473927440	13820	13820	13820	13820	0
413	20241118	125300	473927440	13820	13830	13830	13820	25
414	20241118	125200	473581910	13700	13870	13870	13700	379
415	20241118	125100	468381630	13890	13770	13890	13740	11
416	20241118	125000	468230070	13770	13770	13770	13770	0
417	20241118	124900	468230070	13770	13770	13770	13770	21
418	20241118	124800	467940900	13770	13770	13770	13770	6
419	20241118	124700	467858280	13770	13770	13770	13770	1
420	20241118	124600	467844510	13770	13770	13770	13770	1
421	20241118	124500	467830740	13770	13770	13770	13770	22
422	20241118	124400	467527800	13760	13760	13760	13760	20
423	20241118	124300	467252600	13760	13760	13760	13760	2
424	20241118	124200	467225080	13760	13760	13760	13760	20
425	20241118	124100	466949880	13680	13680	13680	13680	0
426	20241118	124000	466949880	13680	13700	13700	13680	70
427	20241118	123900	465991700	13760	13740	13760	13730	14
428	20241118	123800	465799350	13740	13740	13740	13740	31
429	20241118	123700	465373410	13710	13710	13710	13710	0
430	20241118	123600	465373410	13710	13710	13710	13710	0
431	20241118	123500	465373410	13710	13720	13720	13710	109
432	20241118	123400	463877990	13710	13700	13710	13700	30
433	20241118	123300	463466700	13700	13700	13700	13700	6
434	20241118	123200	463384500	13690	13690	13690	13690	3
435	20241118	123100	463343430	13690	13700	13700	13690	44
436	20241118	123000	462740740	13710	13700	13710	13700	30
437	20241118	122900	462329530	13690	13690	13690	13690	0
438	20241118	122800	462329530	13690	13710	13710	13690	201
439	20241118	122700	459576370	13710	13750	13760	13710	873
440	20241118	122600	447599010	13760	13730	13760	13730	23
441	20241118	122500	447282620	13720	13720	13720	13720	0
442	20241118	122400	447282620	13720	13760	13760	13720	489
443	20241118	122300	440564960	13760	13840	13840	13760	27
444	20241118	122200	440191840	13800	13840	13840	13800	21
445	20241118	122100	439901720	13850	13850	13850	13850	0
446	20241118	122000	439901720	13850	13850	13850	13850	0
447	20241118	121900	439901720	13850	13850	13850	13850	22
448	20241118	121800	439597020	13850	13850	13850	13850	8
449	20241118	121700	439486220	13840	13840	13840	13840	32
450	20241118	121600	439043340	13840	13840	13840	13840	69
451	20241118	121500	438088380	13850	13810	13850	13740	183
452	20241118	121400	435563810	13810	13810	13810	13810	0
453	20241118	121300	435563810	13810	13810	13810	13810	22
454	20241118	121200	435259990	13810	13810	13810	13810	0
455	20241118	121100	435259990	13810	13810	13810	13810	42
456	20241118	121000	434679970	13810	13810	13810	13810	1
457	20241118	120900	434666160	13860	13860	13860	13860	0
458	20241118	120800	434666160	13860	13860	13860	13860	20
459	20241118	120700	434388960	13860	13860	13860	13860	7
460	20241118	120600	434291940	13860	13860	13860	13860	0
461	20241118	120500	434291940	13860	13860	13860	13860	0
462	20241118	120400	434291940	13860	13860	13860	13860	21
463	20241118	120300	434000880	13860	13810	13860	13810	26
464	20241118	120200	433640870	13810	13810	13810	13810	331
465	20241118	120100	429069760	13750	13770	13770	13750	505
466	20241118	120000	422121120	13780	13850	13860	13780	596
467	20241118	115900	413890440	13860	13860	13860	13860	7
468	20241118	115800	413793420	13860	13860	13860	13860	52
469	20241118	115700	413072700	13860	13860	13860	13860	19
470	20241118	115600	412809360	13860	13860	13910	13850	33
471	20241118	115500	412350890	13850	13850	13850	13850	3
472	20241118	115400	412309340	13880	13880	13880	13880	0
473	20241118	115300	412309340	13880	13880	13880	13880	10
474	20241118	115200	412170540	13920	13890	13920	13890	121
475	20241118	115100	410488990	13850	13850	13850	13850	2
476	20241118	115000	410461290	13860	13860	13860	13860	0
477	20241118	114900	410461290	13860	13890	13890	13860	30
478	20241118	114800	410044890	13840	13840	13840	13840	1
479	20241118	114700	410031050	13840	13840	13840	13840	3
480	20241118	114600	409989530	13890	13890	13890	13890	0
481	20241118	114500	409989530	13890	13830	13890	13830	26
482	20241118	114400	409628690	13890	13890	13890	13890	7
483	20241118	114300	409531460	13900	13900	13900	13900	0
484	20241118	114200	409531460	13900	13880	13900	13880	100
485	20241118	114100	408142230	13810	13820	13890	13810	32
486	20241118	114000	407698660	13820	13820	13820	13820	0
487	20241118	113900	407698660	13820	13880	13880	13820	31
488	20241118	113800	407268680	13880	13880	13880	13880	0
489	20241118	113700	407268680	13880	13890	13890	13790	66
490	20241118	113600	406352650	13890	13800	13890	13800	101
491	20241118	113500	404951830	13800	13800	13800	13800	8
492	20241118	113400	404841430	13850	13850	13850	13850	25
493	20241118	113300	404495180	13850	13850	13860	13850	75
494	20241118	113200	403456060	13870	13870	13870	13870	0
495	20241118	113100	403456060	13870	13870	13870	13870	0
496	20241118	113000	403456060	13870	13870	13870	13800	147
497	20241118	112900	401424520	13880	13880	13880	13880	1
498	20241118	112800	401410640	13890	13870	13890	13810	216
499	20241118	112700	398420560	13870	13890	13890	13870	2
500	20241118	112600	398392800	13890	13820	13900	13780	1157
501	20241118	112500	382420000	13840	13970	13970	13840	450
502	20241118	112400	376185870	13970	13980	13980	13960	14
503	20241118	112300	375990370	13990	14090	14090	13990	105
504	20241118	112200	374518650	14110	14000	14110	14000	31
505	20241118	112100	374082240	13990	13990	13990	13990	1
506	20241118	112000	374068250	13990	14030	14030	13980	5
507	20241118	111900	373998210	14030	14060	14060	14030	10
508	20241118	111800	373857700	14120	14050	14120	14040	30
509	20241118	111700	373434860	14120	14120	14120	14120	0
510	20241118	111600	373434860	14120	14120	14120	14120	5
511	20241118	111500	373364260	14120	14030	14120	14030	27
512	20241118	111400	372983560	14030	14060	14060	14030	227
513	20241118	111300	369792120	14130	14130	14130	14130	0
514	20241118	111200	369792120	14130	14130	14130	14130	0
515	20241118	111100	369792120	14130	14130	14130	14130	26
516	20241118	111000	369424740	14140	14140	14140	14140	20
517	20241118	110900	369141940	14140	14070	14140	14070	25
518	20241118	110800	368788790	14150	14150	14150	14150	0
519	20241118	110700	368788790	14150	14150	14150	14060	37
520	20241118	110600	368265510	14150	14050	14150	14050	42
521	20241118	110500	367671410	14150	14150	14150	14150	0
522	20241118	110400	367671410	14150	14150	14150	14150	0
523	20241118	110300	367671410	14150	14040	14150	14040	28
524	20241118	110200	367275430	14070	14070	14070	14070	12
525	20241118	110100	367106590	14150	14150	14150	14150	0
526	20241118	110000	367106590	14150	14150	14150	14150	27
527	20241118	105900	366724540	14150	14150	14150	14150	40
528	20241118	105800	366158540	14150	14150	14150	14150	6
529	20241118	105700	366073640	14150	14140	14150	14140	167
530	20241118	105600	363711730	14140	14140	14140	14140	28
531	20241118	105500	363315810	14140	14140	14140	14140	42
532	20241118	105400	362721930	14040	14060	14060	14040	159
533	20241118	105300	360489310	14050	14050	14050	14050	17
534	20241118	105200	360250460	14140	14140	14140	14140	28
535	20241118	105100	359854540	14140	14140	14140	14140	45
536	20241118	105000	359218240	14140	14120	14140	14120	140
537	20241118	104900	357238940	14120	14120	14120	14120	30
538	20241118	104800	356815340	14120	14120	14120	14120	27
539	20241118	104700	356434100	14120	14070	14120	14070	92
540	20241118	104600	355135410	14070	14030	14070	14030	26
541	20241118	104500	354769830	14070	14110	14110	14070	32
542	20241118	104400	354319110	14110	14100	14110	14020	235
543	20241118	104300	351006710	14030	14040	14040	14030	4
544	20241118	104200	350950570	14050	14050	14050	14050	62
545	20241118	104100	350079470	14100	14090	14100	14040	61
546	20241118	104000	349220350	14050	14100	14100	14050	54
547	20241118	103900	348459150	14040	14070	14100	14040	1013
548	20241118	103800	334179780	14020	14020	14060	14020	614
549	20241118	103700	325570800	14020	13940	14020	13940	776
550	20241118	103600	314723410	13940	13850	13940	13850	161
551	20241118	103500	312481060	13880	13880	13880	13880	70
552	20241118	103400	311509460	13930	13940	13940	13850	220
553	20241118	103300	308460390	13940	13940	13940	13940	21
554	20241118	103200	308167650	13940	13910	13940	13910	180
555	20241118	103100	305663820	13940	13910	13940	13910	37
556	20241118	103000	305149120	13900	13880	13940	13880	33
557	20241118	102900	304689930	13880	13880	13880	13880	20
558	20241118	102800	304412330	13880	13880	13880	13880	0
559	20241118	102700	304412330	13880	13840	13880	13840	8
560	20241118	102600	304301530	13840	13840	13840	13840	31
561	20241118	102500	303872490	13840	13840	13840	13840	20
562	20241118	102400	303595690	13820	13830	13830	13820	13
563	20241118	102300	303415970	13840	13840	13840	13840	0
564	20241118	102200	303415970	13840	13840	13840	13840	27
565	20241118	102100	303042290	13830	13820	13830	13820	110
566	20241118	102000	301522040	13820	13940	13940	13820	1291
567	20241118	101900	283657240	13950	13950	13950	13950	7
568	20241118	101800	283559590	13950	13840	13950	13840	1042
569	20241118	101700	269106810	13840	13840	13840	13840	24
570	20241118	101600	268774650	13910	13910	13910	13910	0
571	20241118	101500	268774650	13910	13910	13910	13910	41
572	20241118	101400	268204340	13910	13850	13930	13850	149
573	20241118	101300	266132330	13830	13830	13830	13830	40
574	20241118	101200	265579130	13850	13850	13860	13850	10
575	20241118	101100	265440560	13870	13850	13870	13830	63
576	20241118	101000	264568790	13950	13940	13950	13850	60
577	20241118	100900	263733540	13830	13850	13850	13830	200
578	20241118	100800	260966200	13950	13840	13950	13840	61
579	20241118	100700	260121850	13840	13870	13920	13840	115
580	20241118	100600	258526920	13870	13880	13880	13870	35
581	20241118	100500	258041320	13970	13890	13980	13890	525
582	20241118	100400	250738900	13880	13870	13880	13870	62
583	20241118	100300	249878400	13870	13870	13870	13870	21
584	20241118	100200	249587130	13840	13840	13840	13840	80
585	20241118	100100	248479930	13880	13880	13880	13880	0
586	20241118	100000	248479930	13880	13880	13880	13880	26
587	20241118	095900	248119050	13880	13880	13880	13880	23
588	20241118	095800	247799810	13890	13890	13890	13890	0
589	20241118	095700	247799810	13890	13890	13890	13890	1
590	20241118	095600	247785920	13850	13850	13850	13850	91
591	20241118	095500	246525570	13850	13840	13850	13840	41
592	20241118	095400	245957920	13750	13750	13750	13750	13
593	20241118	095300	245779170	13770	13850	13850	13770	7
594	20241118	095200	245682460	13850	13850	13850	13760	205
595	20241118	095100	242857180	13860	13870	13870	13860	4
596	20241118	095000	242801710	13870	13880	13880	13740	24
597	20241118	094900	242469210	13880	13800	13880	13800	58
598	20241118	094800	241668330	13800	13680	13890	13660	2750
599	20241118	094700	203754640	13730	13730	13730	13730	0
600	20241118	094600	203754640	13730	13670	13730	13670	115
601	20241118	094500	202182530	13650	13650	13650	13650	107
602	20241118	094400	200721980	13650	13640	13650	13640	1122
603	20241118	094300	185406830	13620	13690	13690	13620	1214
604	20241118	094200	168816660	13700	13740	13740	13700	151
605	20241118	094100	166747600	13720	13740	13740	13720	370
606	20241118	094000	161663920	13740	13730	13740	13730	194
607	20241118	093900	158998870	13740	13740	13740	13740	20
608	20241118	093800	158724070	13740	13740	13740	13740	7
609	20241118	093700	158627890	13740	13740	13740	13740	5
610	20241118	093600	158559190	13740	13680	13740	13670	27
611	20241118	093500	158188580	13680	13710	13710	13680	1083
612	20241118	093400	143352530	13710	13750	13750	13710	18
613	20241118	093300	143105430	13750	13750	13750	13750	21
614	20241118	093200	142816680	13710	13700	13710	13700	105
615	20241118	093100	141378130	13690	13710	13710	13690	365
616	20241118	093000	136381010	13700	13710	13710	13680	1856
617	20241118	092900	110937250	13710	13720	13720	13680	1564
618	20241118	092800	89502120	13710	13720	13720	13710	554
619	20241118	092700	81904850	13720	13750	13750	13720	585
620	20241118	092600	73868440	13750	13750	13750	13750	37
621	20241118	092500	73359690	13760	13830	13900	13760	963
622	20241118	092400	60070630	13830	13830	13830	13830	9
623	20241118	092300	59946160	13850	13830	13850	13830	209
624	20241118	092200	57053510	13840	13840	13840	13840	50
625	20241118	092100	56361510	13840	13850	13850	13810	254
626	20241118	092000	52850980	13840	13860	13860	13840	11
627	20241118	091900	52698720	13910	13910	13910	13910	10
628	20241118	091800	52559620	13810	13900	13900	13810	33
629	20241118	091700	52103310	13900	13900	13900	13900	19
630	20241118	091600	51839210	13800	13800	13800	13800	200
631	20241118	091500	49079210	13750	13760	13760	13740	556
632	20241118	091400	41434230	13750	13780	13890	13750	211
633	20241118	091300	38529120	13750	13760	13810	13750	81
634	20241118	091200	37411070	13810	13810	13810	13810	56
635	20241118	091100	36637710	13800	13950	13980	13800	202
636	20241118	091000	33849680	13990	13850	13990	13850	27
637	20241118	090900	33472930	13850	13940	13940	13850	420
638	20241118	090800	27637140	13990	13990	13990	13990	12
639	20241118	090700	27469260	13930	14030	14030	13930	562
640	20241118	090600	19607640	14030	14060	14200	14030	480
641	20241118	090500	12864700	14050	14050	14050	14050	70
642	20241118	090400	11881200	14050	14100	14100	14050	353
643	20241118	090300	6909750	14090	14090	14090	14090	0
644	20241118	090200	6909750	14090	14160	14160	14090	148
645	20241118	090100	4814630	14040	14470	14480	14040	283
646	20241118	090000	799160	14310	14270	14310	14270	56