KissMeData/033270/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	191400	668519850	18810	18810	18810	18810	757
3	20241113	191300	668519850	18810	18810	18810	18810	0
4	20241113	191200	668519850	18810	18810	18810	18810	0
5	20241113	191100	668519850	18810	18810	18810	18810	0
6	20241113	191000	668519850	18810	18810	18810	18810	0
7	20241113	190900	668519850	18810	18810	18810	18810	0
8	20241113	190800	668519850	18810	18810	18810	18810	0
9	20241113	190700	668519850	18810	18810	18810	18810	0
10	20241113	190600	668519850	18810	18810	18810	18810	0
11	20241113	190500	668519850	18810	18810	18810	18810	0
12	20241113	190400	668519850	18810	18810	18810	18810	0
13	20241113	190300	668519850	18810	18810	18810	18810	0
14	20241113	190200	668519850	18810	18810	18810	18810	0
15	20241113	190100	668519850	18810	18810	18810	18810	0
16	20241113	190000	668519850	18810	18810	18810	18810	0
17	20241113	185900	668519850	18810	18810	18810	18810	0
18	20241113	185800	668519850	18810	18810	18810	18810	0
19	20241113	185700	668519850	18810	18810	18810	18810	0
20	20241113	185600	668519850	18810	18810	18810	18810	0
21	20241113	185500	668519850	18810	18810	18810	18810	0
22	20241113	185400	668519850	18810	18810	18810	18810	0
23	20241113	185300	668519850	18810	18810	18810	18810	0
24	20241113	185200	668519850	18810	18810	18810	18810	0
25	20241113	185100	668519850	18810	18810	18810	18810	0
26	20241113	185000	668519850	18810	18810	18810	18810	0
27	20241113	184900	668519850	18810	18810	18810	18810	0
28	20241113	184800	668519850	18810	18810	18810	18810	0
29	20241113	184700	668519850	18810	18810	18810	18810	0
30	20241113	184600	668519850	18810	18810	18810	18810	0
31	20241113	184500	668519850	18810	18810	18810	18810	0
32	20241113	184400	668519850	18810	18810	18810	18810	757
33	20241113	184300	668519850	18810	18810	18810	18810	0
34	20241113	184200	668519850	18810	18810	18810	18810	0
35	20241113	184100	668519850	18810	18810	18810	18810	0
36	20241113	184000	668519850	18810	18810	18810	18810	0
37	20241113	183900	668519850	18810	18810	18810	18810	0
38	20241113	183800	668519850	18810	18810	18810	18810	0
39	20241113	183700	668519850	18810	18810	18810	18810	0
40	20241113	183600	668519850	18810	18810	18810	18810	0
41	20241113	183500	668519850	18810	18810	18810	18810	0
42	20241113	183400	668519850	18810	18810	18810	18810	0
43	20241113	183300	668519850	18810	18810	18810	18810	0
44	20241113	183200	668519850	18810	18810	18810	18810	0
45	20241113	183100	668519850	18810	18810	18810	18810	0
46	20241113	183000	668519850	18810	18810	18810	18810	0
47	20241113	182900	668519850	18810	18810	18810	18810	0
48	20241113	182800	668519850	18810	18810	18810	18810	0
49	20241113	182700	668519850	18810	18810	18810	18810	0
50	20241113	182600	668519850	18810	18810	18810	18810	0
51	20241113	182500	668519850	18810	18810	18810	18810	0
52	20241113	182400	668519850	18810	18810	18810	18810	0
53	20241113	182300	668519850	18810	18810	18810	18810	0
54	20241113	182200	668519850	18810	18810	18810	18810	0
55	20241113	182100	668519850	18810	18810	18810	18810	0
56	20241113	182000	668519850	18810	18810	18810	18810	0
57	20241113	181900	668519850	18810	18810	18810	18810	0
58	20241113	181800	668519850	18810	18810	18810	18810	0
59	20241113	181700	668519850	18810	18810	18810	18810	0
60	20241113	181600	668519850	18810	18810	18810	18810	0
61	20241113	181500	668519850	18810	18810	18810	18810	0
62	20241113	181400	668519850	18810	18810	18810	18810	757
63	20241113	181300	668519850	18810	18810	18810	18810	0
64	20241113	181200	668519850	18810	18810	18810	18810	0
65	20241113	181100	668519850	18810	18810	18810	18810	0
66	20241113	181000	668519850	18810	18810	18810	18810	0
67	20241113	180900	668519850	18810	18810	18810	18810	0
68	20241113	180800	668519850	18810	18810	18810	18810	0
69	20241113	180700	668519850	18810	18810	18810	18810	0
70	20241113	180600	668519850	18810	18810	18810	18810	0
71	20241113	180500	668519850	18810	18810	18810	18810	0
72	20241113	180400	668519850	18810	18810	18810	18810	0
73	20241113	180300	668519850	18810	18810	18810	18810	0
74	20241113	180200	668519850	18810	18810	18810	18810	0
75	20241113	180100	668519850	18810	18810	18810	18810	0
76	20241113	180000	668519850	18810	18810	18810	18810	0
77	20241113	175900	668519850	18810	18810	18810	18810	0
78	20241113	175800	668519850	18810	18810	18810	18810	0
79	20241113	175700	668519850	18810	18810	18810	18810	0
80	20241113	175600	668519850	18810	18810	18810	18810	0
81	20241113	175500	668519850	18810	18810	18810	18810	0
82	20241113	175400	668519850	18810	18810	18810	18810	0
83	20241113	175300	668519850	18810	18810	18810	18810	0
84	20241113	175200	668519850	18810	18810	18810	18810	0
85	20241113	175100	668519850	18810	18810	18810	18810	0
86	20241113	175000	668519850	18810	18810	18810	18810	0
87	20241113	174900	668519850	18810	18810	18810	18810	0
88	20241113	174800	668519850	18810	18810	18810	18810	0
89	20241113	174700	668519850	18810	18810	18810	18810	0
90	20241113	174600	668519850	18810	18810	18810	18810	0
91	20241113	174500	668519850	18810	18810	18810	18810	0
92	20241113	174400	668519850	18810	18810	18810	18810	757
93	20241113	174300	668519850	18810	18810	18810	18810	0
94	20241113	174200	668519850	18810	18810	18810	18810	0
95	20241113	174100	668519850	18810	18810	18810	18810	0
96	20241113	174000	668519850	18810	18810	18810	18810	0
97	20241113	173900	668519850	18810	18810	18810	18810	0
98	20241113	173800	668519850	18810	18810	18810	18810	0
99	20241113	173700	668519850	18810	18810	18810	18810	0
100	20241113	173600	668519850	18810	18810	18810	18810	0
101	20241113	173500	668519850	18810	18810	18810	18810	0
102	20241113	173400	668519850	18810	18810	18810	18810	0
103	20241113	173300	668519850	18810	18810	18810	18810	0
104	20241113	173200	668519850	18810	18810	18810	18810	0
105	20241113	173100	668519850	18810	18810	18810	18810	0
106	20241113	173000	668519850	18810	18810	18810	18810	0
107	20241113	172900	668519850	18810	18810	18810	18810	0
108	20241113	172800	668519850	18810	18810	18810	18810	0
109	20241113	172700	668519850	18810	18810	18810	18810	0
110	20241113	172600	668519850	18810	18810	18810	18810	0
111	20241113	172500	668519850	18810	18810	18810	18810	0
112	20241113	172400	668519850	18810	18810	18810	18810	0
113	20241113	172300	668519850	18810	18810	18810	18810	0
114	20241113	172200	668519850	18810	18810	18810	18810	0
115	20241113	172100	668519850	18810	18810	18810	18810	0
116	20241113	172000	668519850	18810	18810	18810	18810	0
117	20241113	171900	668519850	18810	18810	18810	18810	0
118	20241113	171800	668519850	18810	18810	18810	18810	0
119	20241113	171700	668519850	18810	18810	18810	18810	0
120	20241113	171600	668519850	18810	18810	18810	18810	0
121	20241113	171500	668519850	18810	18810	18810	18810	0
122	20241113	171400	668519850	18810	18810	18810	18810	757
123	20241113	171300	668519850	18810	18810	18810	18810	0
124	20241113	171200	668519850	18810	18810	18810	18810	0
125	20241113	171100	668519850	18810	18810	18810	18810	0
126	20241113	171000	668519850	18810	18810	18810	18810	0
127	20241113	170900	668519850	18810	18810	18810	18810	0
128	20241113	170800	668519850	18810	18810	18810	18810	0
129	20241113	170700	668519850	18810	18810	18810	18810	0
130	20241113	170600	668519850	18810	18810	18810	18810	0
131	20241113	170500	668519850	18810	18810	18810	18810	0
132	20241113	170400	668519850	18810	18810	18810	18810	0
133	20241113	170300	668519850	18810	18810	18810	18810	0
134	20241113	170200	668519850	18810	18810	18810	18810	0
135	20241113	170100	668519850	18810	18810	18810	18810	0
136	20241113	170000	668519850	18810	18810	18810	18810	0
137	20241113	165900	668519850	18810	18810	18810	18810	0
138	20241113	165800	668519850	18810	18810	18810	18810	0
139	20241113	165700	668519850	18810	18810	18810	18810	0
140	20241113	165600	668519850	18810	18810	18810	18810	0
141	20241113	165500	668519850	18810	18810	18810	18810	0
142	20241113	165400	668519850	18810	18810	18810	18810	0
143	20241113	165300	668519850	18810	18810	18810	18810	0
144	20241113	165200	668519850	18810	18810	18810	18810	0
145	20241113	165100	668519850	18810	18810	18810	18810	0
146	20241113	165000	668519850	18810	18810	18810	18810	0
147	20241113	164900	668519850	18810	18810	18810	18810	0
148	20241113	164800	668519850	18810	18810	18810	18810	0
149	20241113	164700	668519850	18810	18810	18810	18810	0
150	20241113	164600	668519850	18810	18810	18810	18810	0
151	20241113	164500	668519850	18810	18810	18810	18810	0
152	20241113	164400	668519850	18810	18810	18810	18810	757
153	20241113	164300	668519850	18810	18810	18810	18810	0
154	20241113	164200	668519850	18810	18810	18810	18810	0
155	20241113	164100	668519850	18810	18810	18810	18810	0
156	20241113	164000	668519850	18810	18810	18810	18810	0
157	20241113	163900	668519850	18810	18810	18810	18810	0
158	20241113	163800	668519850	18810	18810	18810	18810	0
159	20241113	163700	668519850	18810	18810	18810	18810	0
160	20241113	163600	668519850	18810	18810	18810	18810	0
161	20241113	163500	668519850	18810	18810	18810	18810	0
162	20241113	163400	668519850	18810	18810	18810	18810	0
163	20241113	163300	668519850	18810	18810	18810	18810	0
164	20241113	163200	668519850	18810	18810	18810	18810	0
165	20241113	163100	668519850	18810	18810	18810	18810	0
166	20241113	163000	668519850	18810	18810	18810	18810	0
167	20241113	162900	668519850	18810	18810	18810	18810	0
168	20241113	162800	668519850	18810	18810	18810	18810	0
169	20241113	162700	668519850	18810	18810	18810	18810	0
170	20241113	162600	668519850	18810	18810	18810	18810	0
171	20241113	162500	668519850	18810	18810	18810	18810	0
172	20241113	162400	668519850	18810	18810	18810	18810	0
173	20241113	162300	668519850	18810	18810	18810	18810	0
174	20241113	162200	668519850	18810	18810	18810	18810	0
175	20241113	162100	668519850	18810	18810	18810	18810	0
176	20241113	162000	668519850	18810	18810	18810	18810	0
177	20241113	161900	668519850	18810	18810	18810	18810	0
178	20241113	161800	668519850	18810	18810	18810	18810	0
179	20241113	161700	668519850	18810	18810	18810	18810	0
180	20241113	161600	668519850	18810	18810	18810	18810	0
181	20241113	161500	668519850	18810	18810	18810	18810	0
182	20241113	161400	668519850	18810	18810	18810	18810	757
183	20241113	161300	668519850	18810	18810	18810	18810	0
184	20241113	161200	668519850	18810	18810	18810	18810	0
185	20241113	161100	668519850	18810	18810	18810	18810	0
186	20241113	161000	668519850	18810	18810	18810	18810	0
187	20241113	160900	668519850	18810	18810	18810	18810	0
188	20241113	160800	668519850	18810	18810	18810	18810	0
189	20241113	160700	668519850	18810	18810	18810	18810	0
190	20241113	160600	668519850	18810	18810	18810	18810	0
191	20241113	160500	668519850	18810	18810	18810	18810	0
192	20241113	160400	668519850	18810	18810	18810	18810	0
193	20241113	160300	668519850	18810	18810	18810	18810	0
194	20241113	160200	668519850	18810	18810	18810	18810	0
195	20241113	160100	668519850	18810	18810	18810	18810	0
196	20241113	160000	668519850	18810	18810	18810	18810	0
197	20241113	155900	668519850	18810	18810	18810	18810	0
198	20241113	155800	668519850	18810	18810	18810	18810	0
199	20241113	155700	668519850	18810	18810	18810	18810	0
200	20241113	155600	668519850	18810	18810	18810	18810	0
201	20241113	155500	668519850	18810	18810	18810	18810	0
202	20241113	155400	668519850	18810	18810	18810	18810	0
203	20241113	155300	668519850	18810	18810	18810	18810	0
204	20241113	155200	668519850	18810	18810	18810	18810	0
205	20241113	155100	668519850	18810	18810	18810	18810	0
206	20241113	155000	668519850	18810	18810	18810	18810	0
207	20241113	154900	668519850	18810	18810	18810	18810	0
208	20241113	154800	668519850	18810	18810	18810	18810	0
209	20241113	154700	668519850	18810	18810	18810	18810	0
210	20241113	154600	668519850	18810	18810	18810	18810	0
211	20241113	154500	668519850	18810	18810	18810	18810	0
212	20241113	154400	668519850	18810	18810	18810	18810	757
213	20241113	154300	668519850	18810	18810	18810	18810	0
214	20241113	154200	668519850	18810	18810	18810	18810	0
215	20241113	154100	668519850	18810	18810	18810	18810	0
216	20241113	154000	668519850	18810	18810	18810	18810	0
217	20241113	153900	668519850	18810	18810	18810	18810	0
218	20241113	153800	668519850	18810	18810	18810	18810	0
219	20241113	153700	668519850	18810	18810	18810	18810	0
220	20241113	153600	668519850	18810	18810	18810	18810	0
221	20241113	153500	668519850	18810	18810	18810	18810	0
222	20241113	153400	668519850	18810	18810	18810	18810	0
223	20241113	153300	668519850	18810	18810	18810	18810	0
224	20241113	153200	668519850	18810	18810	18810	18810	0
225	20241113	153100	668519850	18810	18810	18810	18810	0
226	20241113	153000	668519850	18810	18810	18810	18810	757
227	20241113	152900	654280680	18770	18770	18770	18770	0
228	20241113	152800	654280680	18770	18770	18770	18770	0
229	20241113	152700	654280680	18770	18770	18770	18770	0
230	20241113	152600	654280680	18770	18770	18770	18770	0
231	20241113	152500	654280680	18770	18770	18770	18770	0
232	20241113	152400	654280680	18770	18770	18770	18770	0
233	20241113	152300	654280680	18770	18770	18770	18770	0
234	20241113	152200	654280680	18770	18770	18770	18770	0
235	20241113	152100	654280680	18770	18770	18770	18770	0
236	20241113	152000	654280680	18770	18770	18770	18770	0
237	20241113	151900	654280680	18770	18770	18770	18770	9
238	20241113	151800	654111750	18780	18780	18780	18780	252
239	20241113	151700	649379190	18780	18780	18780	18780	0
240	20241113	151600	649379190	18780	18780	18780	18780	2
241	20241113	151500	649341630	18760	18760	18760	18760	0
242	20241113	151400	649341630	18760	18790	18790	18760	154
243	20241113	151300	646450230	18760	18770	18770	18760	196
244	20241113	151200	642772550	18770	18770	18770	18760	153
245	20241113	151100	639902060	18770	18780	18780	18770	252
246	20241113	151000	635170200	18790	18790	18790	18790	1
247	20241113	150900	635151410	18780	18780	18780	18780	218
248	20241113	150800	631057370	18780	18780	18780	18780	100
249	20241113	150700	629179370	18780	18780	18780	18780	20
250	20241113	150600	628803770	18770	18770	18770	18770	609
251	20241113	150500	617372840	18770	18770	18770	18770	20
252	20241113	150400	616997440	18770	18770	18770	18770	30
253	20241113	150300	616434340	18770	18770	18770	18770	0
254	20241113	150200	616434340	18770	18770	18770	18770	301
255	20241113	150100	610784570	18770	18770	18770	18770	9
256	20241113	150000	610615640	18770	18770	18770	18770	212
257	20241113	145900	606636400	18780	18780	18780	18780	134
258	20241113	145800	604119880	18790	18790	18790	18790	432
259	20241113	145700	596002600	18800	18800	18800	18800	119
260	20241113	145600	593765400	18810	18810	18810	18810	77
261	20241113	145500	592317030	18810	18800	18810	18800	24
262	20241113	145400	591865600	18850	18850	18850	18850	0
263	20241113	145300	591865600	18850	18850	18850	18850	0
264	20241113	145200	591865600	18850	18850	18850	18850	6
265	20241113	145100	591752500	18850	18850	18850	18850	0
266	20241113	145000	591752500	18850	18850	18850	18850	381
267	20241113	144900	584570650	18790	18790	18790	18790	10
268	20241113	144800	584382750	18790	18790	18790	18790	2
269	20241113	144700	584345170	18780	18780	18780	18780	0
270	20241113	144600	584345170	18780	18780	18780	18780	0
271	20241113	144500	584345170	18780	18780	18780	18780	0
272	20241113	144400	584345170	18780	18780	18780	18780	0
273	20241113	144300	584345170	18780	18780	18780	18780	360
274	20241113	144200	577584370	18780	18850	18850	18780	70
275	20241113	144100	576269070	18850	18850	18850	18850	200
276	20241113	144000	572499070	18780	18800	18800	18780	13
277	20241113	143900	572254890	18780	18780	18780	18780	0
278	20241113	143800	572254890	18780	18780	18780	18780	0
279	20241113	143700	572254890	18780	18780	18780	18780	0
280	20241113	143600	572254890	18780	18810	18810	18780	110
281	20241113	143500	570186000	18850	18850	18850	18850	5
282	20241113	143400	570091750	18810	18810	18810	18810	26
283	20241113	143300	569602690	18810	18790	18810	18790	21
284	20241113	143200	569208080	18790	18800	18800	18790	4
285	20241113	143100	569132910	18800	18800	18800	18800	13
286	20241113	143000	568888510	18800	18800	18800	18800	0
287	20241113	142900	568888510	18800	18790	18800	18790	40
288	20241113	142800	568136530	18800	18800	18800	18800	0
289	20241113	142700	568136530	18800	18800	18800	18800	53
290	20241113	142600	567140130	18780	18780	18780	18780	0
291	20241113	142500	567140130	18780	18780	18780	18780	0
292	20241113	142400	567140130	18780	18780	18780	18780	343
293	20241113	142300	560698590	18770	18770	18770	18770	10
294	20241113	142200	560510890	18800	18800	18800	18800	1
295	20241113	142100	560492090	18780	18780	18780	18780	0
296	20241113	142000	560492090	18780	18780	18780	18780	0
297	20241113	141900	560492090	18780	18780	18780	18780	0
298	20241113	141800	560492090	18780	18780	18780	18780	30
299	20241113	141700	559928690	18800	18800	18800	18800	0
300	20241113	141600	559928690	18800	18800	18800	18800	20
301	20241113	141500	559552690	18800	18800	18800	18800	0
302	20241113	141400	559552690	18800	18800	18800	18800	30
303	20241113	141300	558988690	18770	18770	18770	18770	0
304	20241113	141200	558988690	18770	18770	18770	18770	0
305	20241113	141100	558988690	18770	18770	18770	18770	120
306	20241113	141000	556736290	18800	18800	18800	18800	0
307	20241113	140900	556736290	18800	18800	18800	18800	0
308	20241113	140800	556736290	18800	18800	18800	18770	625
309	20241113	140700	545000810	18780	18780	18780	18780	0
310	20241113	140600	545000810	18780	18780	18780	18780	219
311	20241113	140500	540887990	18780	18780	18780	18780	0
312	20241113	140400	540887990	18780	18780	18780	18780	29
313	20241113	140300	540343370	18780	18780	18780	18780	0
314	20241113	140200	540343370	18780	18780	18780	18780	0
315	20241113	140100	540343370	18780	18780	18780	18780	0
316	20241113	140000	540343370	18780	18780	18780	18780	50
317	20241113	135900	539404370	18800	18800	18800	18800	20
318	20241113	135800	539028370	18800	18800	18800	18800	0
319	20241113	135700	539028370	18800	18800	18800	18800	0
320	20241113	135600	539028370	18800	18800	18800	18800	0
321	20241113	135500	539028370	18800	18800	18800	18800	24
322	20241113	135400	538577170	18810	18810	18810	18810	10
323	20241113	135300	538389070	18810	18810	18810	18810	0
324	20241113	135200	538389070	18810	18810	18810	18810	2
325	20241113	135100	538351450	18810	18810	18810	18810	1
326	20241113	135000	538332640	18810	18810	18810	18810	0
327	20241113	134900	538332640	18810	18810	18810	18810	39
328	20241113	134800	537599050	18810	18810	18810	18810	20
329	20241113	134700	537222850	18810	18810	18810	18810	30
330	20241113	134600	536658550	18810	18810	18810	18810	0
331	20241113	134500	536658550	18810	18810	18810	18810	20
332	20241113	134400	536282350	18810	18810	18810	18810	0
333	20241113	134300	536282350	18810	18810	18810	18810	0
334	20241113	134200	536282350	18810	18810	18810	18810	0
335	20241113	134100	536282350	18810	18810	18810	18810	67
336	20241113	134000	535022080	18810	18810	18810	18810	100
337	20241113	133900	533141080	18900	18900	18900	18900	0
338	20241113	133800	533141080	18900	18900	18900	18900	0
339	20241113	133700	533141080	18900	18900	18900	18900	1
340	20241113	133600	533122180	18900	18900	18900	18900	0
341	20241113	133500	533122180	18900	18900	18900	18900	0
342	20241113	133400	533122180	18900	18900	18900	18900	1
343	20241113	133300	533103280	18900	18900	18900	18900	0
344	20241113	133200	533103280	18900	18900	18900	18900	0
345	20241113	133100	533103280	18900	18840	18900	18840	49
346	20241113	133000	532179760	18840	18840	18840	18840	30
347	20241113	132900	531614560	18840	18840	18840	18840	0
348	20241113	132800	531614560	18840	18840	18840	18840	0
349	20241113	132700	531614560	18840	18840	18840	18840	0
350	20241113	132600	531614560	18840	18830	18840	18830	600
351	20241113	132500	520314520	18830	18830	18830	18830	0
352	20241113	132400	520314520	18830	18830	18830	18830	0
353	20241113	132300	520314520	18830	18830	18830	18830	0
354	20241113	132200	520314520	18830	18830	18830	18830	0
355	20241113	132100	520314520	18830	18830	18830	18830	170
356	20241113	132000	517113420	18830	18830	18830	18830	4
357	20241113	131900	517038100	18830	18740	18830	18740	43
358	20241113	131800	516231830	18740	18740	18740	18740	90
359	20241113	131700	514545230	18740	18770	18770	18740	162
360	20241113	131600	511507890	18770	18770	18770	18770	26
361	20241113	131500	511019870	18780	18780	18780	18780	0
362	20241113	131400	511019870	18780	18790	18790	18780	27
363	20241113	131300	510512780	18790	18790	18790	18790	0
364	20241113	131200	510512780	18790	18790	18790	18790	41
365	20241113	131100	509742390	18800	18810	18820	18800	1440
366	20241113	131000	482670180	18820	18820	18820	18820	11
367	20241113	130900	482463160	18840	18840	18840	18840	20
368	20241113	130800	482086360	18840	18840	18840	18840	0
369	20241113	130700	482086360	18840	18840	18840	18840	0
370	20241113	130600	482086360	18840	18840	18840	18840	1
371	20241113	130500	482067520	18840	18840	18840	18840	0
372	20241113	130400	482067520	18840	18840	18840	18840	0
373	20241113	130300	482067520	18840	18840	18840	18840	0
374	20241113	130200	482067520	18840	18840	18840	18840	0
375	20241113	130100	482067520	18840	18810	18840	18810	102
376	20241113	130000	480148810	18840	18810	18840	18810	282
377	20241113	125900	474844240	18820	18820	18840	18820	1243
378	20241113	125800	451450780	18830	18900	18900	18830	337
379	20241113	125700	445102420	18900	18900	18900	18900	37
380	20241113	125600	444403120	18850	18860	18860	18850	694
381	20241113	125500	431316420	18860	18860	18860	18860	0
382	20241113	125400	431316420	18860	18900	18900	18860	52
383	20241113	125300	430335330	18880	18880	18880	18880	1
384	20241113	125200	430316450	18870	18870	18870	18870	0
385	20241113	125100	430316450	18870	18870	18870	18870	0
386	20241113	125000	430316450	18870	18870	18870	18870	50
387	20241113	124900	429372950	18870	18870	18870	18870	10
388	20241113	124800	429184250	18870	18870	18870	18870	60
389	20241113	124700	428052050	18880	18890	18890	18880	224
390	20241113	124600	423822730	18900	18900	18900	18900	0
391	20241113	124500	423822730	18900	18900	18900	18900	0
392	20241113	124400	423822730	18900	18900	18900	18900	176
393	20241113	124300	420496330	18960	18960	18960	18960	0
394	20241113	124200	420496330	18960	18960	18960	18960	10
395	20241113	124100	420306730	18960	18960	18960	18960	0
396	20241113	124000	420306730	18960	18960	18960	18960	190
397	20241113	123900	416704330	18960	18960	18960	18960	5
398	20241113	123800	416609530	18900	18900	18900	18900	24
399	20241113	123700	416155930	18890	18890	18890	18890	0
400	20241113	123600	416155930	18890	18890	18890	18890	30
401	20241113	123500	415589230	18970	18970	18970	18970	70
402	20241113	123400	414261330	18970	18970	18970	18970	0
403	20241113	123300	414261330	18970	18970	18970	18970	160
404	20241113	123200	411226130	18970	18970	18970	18970	0
405	20241113	123100	411226130	18970	18970	18970	18970	0
406	20241113	123000	411226130	18970	18970	18970	18970	1
407	20241113	122900	411207160	18970	18970	18970	18970	0
408	20241113	122800	411207160	18970	18970	18970	18970	1
409	20241113	122700	411188190	18880	18880	18880	18880	0
410	20241113	122600	411188190	18880	18910	18910	18880	500
411	20241113	122500	401747760	18900	18900	18900	18900	0
412	20241113	122400	401747760	18900	18900	18900	18900	0
413	20241113	122300	401747760	18900	18900	18900	18900	0
414	20241113	122200	401747760	18900	18900	18900	18900	0
415	20241113	122100	401747760	18900	18900	18900	18900	0
416	20241113	122000	401747760	18900	18900	18900	18900	100
417	20241113	121900	399857760	18900	18900	18900	18900	116
418	20241113	121800	397665360	18900	19020	19020	18900	21
419	20241113	121700	397268340	19020	19020	19020	19020	0
420	20241113	121600	397268340	19020	19020	19020	19020	0
421	20241113	121500	397268340	19020	19020	19020	19020	0
422	20241113	121400	397268340	19020	19020	19020	19020	3
423	20241113	121300	397211280	18900	18910	18910	18900	10
424	20241113	121200	397022250	19030	18950	19030	18950	163
425	20241113	121100	393931110	18930	18950	18950	18930	66
426	20241113	121000	392680430	18930	18930	18930	18930	19
427	20241113	120900	392320760	18930	18930	18930	18930	0
428	20241113	120800	392320760	18930	18930	18930	18930	0
429	20241113	120700	392320760	18930	18930	18930	18930	0
430	20241113	120600	392320760	18930	18930	18930	18930	0
431	20241113	120500	392320760	18930	18930	18930	18930	0
432	20241113	120400	392320760	18930	18930	18930	18930	0
433	20241113	120300	392320760	18930	18930	18930	18930	5
434	20241113	120200	392226110	18880	18880	18880	18880	0
435	20241113	120100	392226110	18880	18880	18880	18880	9
436	20241113	120000	392056190	18880	18880	18880	18880	0
437	20241113	115900	392056190	18880	18860	18880	18860	42
438	20241113	115800	391263270	18850	18860	18860	18850	170
439	20241113	115700	388058760	18860	18860	18860	18860	0
440	20241113	115600	388058760	18860	18860	18860	18860	165
441	20241113	115500	384946860	18930	18930	18930	18930	0
442	20241113	115400	384946860	18930	18930	18930	18930	1
443	20241113	115300	384927930	18860	18860	18860	18860	0
444	20241113	115200	384927930	18860	18860	18860	18860	0
445	20241113	115100	384927930	18860	18860	18860	18860	0
446	20241113	115000	384927930	18860	18860	18860	18860	230
447	20241113	114900	380590130	18860	18860	18860	18860	0
448	20241113	114800	380590130	18860	18860	18860	18860	0
449	20241113	114700	380590130	18860	18860	18860	18860	50
450	20241113	114600	379647130	18860	18860	18860	18860	0
451	20241113	114500	379647130	18860	18860	18860	18860	200
452	20241113	114400	375875130	18860	18870	18870	18860	200
453	20241113	114300	372103120	18860	18900	18900	18860	401
454	20241113	114200	364535150	18900	18910	18910	18900	200
455	20241113	114100	360754990	18950	18950	18950	18950	1
456	20241113	114000	360736040	18950	18910	18950	18910	131
457	20241113	113900	358258030	18910	18900	18910	18900	260
458	20241113	113800	353343430	18910	18910	18910	18910	22
459	20241113	113700	352927410	18900	18900	18900	18900	15
460	20241113	113600	352643910	18900	18900	18900	18900	1
461	20241113	113500	352625010	18940	18920	18940	18900	463
462	20241113	113400	343870590	18920	18920	18920	18920	100
463	20241113	113300	341978590	18920	18920	18920	18920	0
464	20241113	113200	341978590	18920	18940	18940	18920	169
465	20241113	113100	338780260	18950	18950	18950	18950	0
466	20241113	113000	338780260	18950	18960	18960	18950	469
467	20241113	112900	329891610	18960	18970	18970	18960	100
468	20241113	112800	327994660	18970	18970	18970	18970	100
469	20241113	112700	326097660	19000	19000	19000	19000	0
470	20241113	112600	326097660	19000	19000	19000	19000	0
471	20241113	112500	326097660	19000	19000	19000	19000	0
472	20241113	112400	326097660	19000	19000	19000	19000	0
473	20241113	112300	326097660	19000	19000	19000	19000	31
474	20241113	112200	325508660	19000	19000	19000	19000	96
475	20241113	112100	323684660	19000	19000	19000	19000	205
476	20241113	112000	319789660	18970	18980	18980	18970	155
477	20241113	111900	316849300	18960	18960	18960	18960	0
478	20241113	111800	316849300	18960	18960	18960	18960	0
479	20241113	111700	316849300	18960	18960	18960	18960	0
480	20241113	111600	316849300	18960	18960	18960	18960	0
481	20241113	111500	316849300	18960	19010	19010	18960	44
482	20241113	111400	316014860	19040	19020	19040	19020	17
483	20241113	111300	315691320	19020	19020	19020	19020	0
484	20241113	111200	315691320	19020	19020	19020	19020	0
485	20241113	111100	315691320	19020	19020	19020	19020	0
486	20241113	111000	315691320	19020	19020	19020	19020	0
487	20241113	110900	315691320	19020	19020	19020	19020	2
488	20241113	110800	315653280	19040	19040	19040	19040	20
489	20241113	110700	315272480	19020	19010	19020	19010	27
490	20241113	110600	314758980	19010	19010	19010	19010	5
491	20241113	110500	314663930	19000	19000	19000	19000	20
492	20241113	110400	314283930	19010	19010	19010	19010	0
493	20241113	110300	314283930	19010	19010	19010	19010	0
494	20241113	110200	314283930	19010	19010	19010	19010	1
495	20241113	110100	314264920	19010	19010	19010	19010	0
496	20241113	110000	314264920	19010	19010	19010	19010	0
497	20241113	105900	314264920	19010	19010	19010	19010	10
498	20241113	105800	314074820	19020	19010	19020	19010	290
499	20241113	105700	308561880	19010	19010	19010	19010	0
500	20241113	105600	308561880	19010	19010	19010	19010	0
501	20241113	105500	308561880	19010	19010	19010	19010	1
502	20241113	105400	308542870	18910	18910	18910	18910	0
503	20241113	105300	308542870	18910	18910	18910	18910	116
504	20241113	105200	306349310	18910	18910	18910	18910	0
505	20241113	105100	306349310	18910	18910	18910	18910	0
506	20241113	105000	306349310	18910	18910	18910	18910	180
507	20241113	104900	302945510	18910	18920	18920	18910	40
508	20241113	104800	302189070	18920	19000	19000	18920	281
509	20241113	104700	296872470	19010	19010	19010	19010	0
510	20241113	104600	296872470	19010	19010	19010	19010	0
511	20241113	104500	296872470	19010	19010	19010	19010	54
512	20241113	104400	295845930	18930	18930	18930	18930	0
513	20241113	104300	295845930	18930	18940	18940	18930	213
514	20241113	104200	291812240	18920	18920	18920	18920	0
515	20241113	104100	291812240	18920	18920	18920	18920	0
516	20241113	104000	291812240	18920	18920	18920	18920	0
517	20241113	103900	291812240	18920	18920	18920	18920	0
518	20241113	103800	291812240	18920	19000	19000	18920	108
519	20241113	103700	289764160	18920	18910	18920	18910	4
520	20241113	103600	289688490	18910	18910	18910	18910	50
521	20241113	103500	288742990	18910	18970	19020	18910	542
522	20241113	103400	278478320	18970	18970	18970	18970	1
523	20241113	103300	278459350	18960	18960	18960	18960	0
524	20241113	103200	278459350	18960	18960	18960	18960	0
525	20241113	103100	278459350	18960	18960	18960	18960	100
526	20241113	103000	276563350	18960	18960	18960	18960	14
527	20241113	102900	276297910	18960	18960	18960	18960	89
528	20241113	102800	274610470	19020	19010	19020	18950	381
529	20241113	102700	267380900	19020	19000	19020	19000	500
530	20241113	102600	257872000	19040	18980	19040	18960	138
531	20241113	102500	255253850	18980	18990	18990	18980	56
532	20241113	102400	254190630	18990	18990	18990	18990	0
533	20241113	102300	254190630	18990	18990	18990	18990	0
534	20241113	102200	254190630	18990	19040	19040	18990	78
535	20241113	102100	252708340	19000	18990	19040	18990	14
536	20241113	102000	252442310	19000	19000	19000	19000	500
537	20241113	101900	242942310	19000	19000	19000	19000	0
538	20241113	101800	242942310	19000	19090	19090	19000	17
539	20241113	101700	242619130	19000	19000	19000	19000	0
540	20241113	101600	242619130	19000	19000	19000	19000	0
541	20241113	101500	242619130	19000	19000	19000	19000	28
542	20241113	101400	242087130	19000	19000	19000	19000	36
543	20241113	101300	241403130	19000	19000	19000	19000	101
544	20241113	101200	239484130	19080	19010	19090	19000	1021
545	20241113	101100	220082200	19010	19050	19050	19010	1616
546	20241113	101000	189351790	19050	19090	19090	19050	324
547	20241113	100900	183175180	19100	19100	19100	19100	21
548	20241113	100800	182774080	19100	19100	19100	19100	0
549	20241113	100700	182774080	19100	19100	19100	19100	0
550	20241113	100600	182774080	19100	19110	19110	19100	344
551	20241113	100500	176203590	19110	19120	19120	19110	17
552	20241113	100400	175878560	19120	19120	19120	19120	0
553	20241113	100300	175878560	19120	19120	19120	19120	0
554	20241113	100200	175878560	19120	19120	19120	19120	0
555	20241113	100100	175878560	19120	19120	19120	19120	50
556	20241113	100000	174922560	19140	19140	19140	19140	15
557	20241113	095900	174635460	19140	19140	19140	19140	10
558	20241113	095800	174444060	19150	19150	19150	19150	5
559	20241113	095700	174348310	19150	19150	19150	19150	0
560	20241113	095600	174348310	19150	19150	19150	19150	2
561	20241113	095500	174310010	19150	19150	19150	19150	8
562	20241113	095400	174156810	19150	19150	19150	19150	0
563	20241113	095300	174156810	19150	19150	19150	19150	0
564	20241113	095200	174156810	19150	19150	19150	19150	1
565	20241113	095100	174137660	19150	19150	19150	19150	16
566	20241113	095000	173831260	19150	19150	19150	19150	0
567	20241113	094900	173831260	19150	19150	19150	19150	0
568	20241113	094800	173831260	19150	19150	19150	19150	2
569	20241113	094700	173792960	19150	19150	19150	19150	0
570	20241113	094600	173792960	19150	19150	19150	19150	0
571	20241113	094500	173792960	19150	19150	19150	19150	50
572	20241113	094400	172835460	19150	19150	19150	19150	48
573	20241113	094300	171916260	19190	19190	19190	19190	0
574	20241113	094200	171916260	19190	19190	19190	19190	0
575	20241113	094100	171916260	19190	19200	19200	19190	2
576	20241113	094000	171877870	19200	19200	19200	19200	2
577	20241113	093900	171839470	19200	19190	19200	19190	22
578	20241113	093800	171417270	19190	19110	19190	19110	301
579	20241113	093700	165665080	19110	19110	19110	19110	0
580	20241113	093600	165665080	19110	19110	19110	19110	0
581	20241113	093500	165665080	19110	19180	19180	19110	126
582	20241113	093400	163249680	19180	19180	19180	19180	3
583	20241113	093300	163192140	19140	19140	19140	19140	1
584	20241113	093200	163173000	19190	19200	19200	19190	65
585	20241113	093100	161925150	19200	19150	19200	19150	226
586	20241113	093000	157594720	19140	19130	19140	19130	6
587	20241113	092900	157479890	19130	19130	19130	19130	64
588	20241113	092800	156255570	19130	19130	19130	19130	1
589	20241113	092700	156236440	19140	19140	19140	19140	900
590	20241113	092600	139010440	19030	19040	19040	19030	867
591	20241113	092500	122507730	19140	19050	19140	19050	87
592	20241113	092400	120843000	19150	19150	19150	19150	33
593	20241113	092300	120211050	19050	19050	19050	19040	178
594	20241113	092200	116820310	19040	19040	19040	19040	10
595	20241113	092100	116629910	19030	19040	19040	19030	60
596	20241113	092000	115488070	19050	19030	19050	19030	80
597	20241113	091900	113965170	19030	19030	19030	19030	44
598	20241113	091800	113127850	19100	19120	19120	19040	812
599	20241113	091700	97629770	19210	19210	19210	19210	0
600	20241113	091600	97629770	19210	19210	19210	19210	2
601	20241113	091500	97591350	19110	19110	19110	19110	500
602	20241113	091400	88036350	19110	19140	19140	19110	277
603	20241113	091300	82742600	19130	19130	19130	19130	0
604	20241113	091200	82742600	19130	19130	19130	19130	100
605	20241113	091100	80829600	19140	19140	19140	19140	0
606	20241113	091000	80829600	19140	19250	19250	19140	175
607	20241113	090900	77478940	19130	19130	19130	19130	0
608	20241113	090800	77478940	19130	19150	19150	19130	200
609	20241113	090700	73652640	19130	19290	19290	19130	6
610	20241113	090600	73537060	19290	19290	19290	19290	70
611	20241113	090500	72186760	19290	19310	19310	19100	917
612	20241113	090400	54535260	19310	19310	19310	19310	1
613	20241113	090300	54515950	19320	19320	19320	19320	1
614	20241113	090200	54496630	19330	19330	19330	19330	804
615	20241113	090100	38955310	19150	19300	19330	19150	555
616	20241113	090000	28231900	19330	19100	19340	19100	1463