KissMeData/035600/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191600	516749870	8880	8880	8880	8880	478
3	20241118	191500	516749870	8880	8880	8880	8880	0
4	20241118	191400	516749870	8880	8880	8880	8880	0
5	20241118	191300	516749870	8880	8880	8880	8880	0
6	20241118	191200	516749870	8880	8880	8880	8880	0
7	20241118	191100	516749870	8880	8880	8880	8880	0
8	20241118	191000	516749870	8880	8880	8880	8880	0
9	20241118	190900	516749870	8880	8880	8880	8880	0
10	20241118	190800	516749870	8880	8880	8880	8880	0
11	20241118	190700	516749870	8880	8880	8880	8880	0
12	20241118	190600	516749870	8880	8880	8880	8880	0
13	20241118	190500	516749870	8880	8880	8880	8880	0
14	20241118	190400	516749870	8880	8880	8880	8880	0
15	20241118	190300	516749870	8880	8880	8880	8880	0
16	20241118	190200	516749870	8880	8880	8880	8880	0
17	20241118	190100	516749870	8880	8880	8880	8880	0
18	20241118	190000	516749870	8880	8880	8880	8880	0
19	20241118	185900	516749870	8880	8880	8880	8880	0
20	20241118	185800	516749870	8880	8880	8880	8880	0
21	20241118	185700	516749870	8880	8880	8880	8880	0
22	20241118	185600	516749870	8880	8880	8880	8880	0
23	20241118	185500	516749870	8880	8880	8880	8880	0
24	20241118	185400	516749870	8880	8880	8880	8880	0
25	20241118	185300	516749870	8880	8880	8880	8880	0
26	20241118	185200	516749870	8880	8880	8880	8880	0
27	20241118	185100	516749870	8880	8880	8880	8880	0
28	20241118	185000	516749870	8880	8880	8880	8880	0
29	20241118	184900	516749870	8880	8880	8880	8880	0
30	20241118	184800	516749870	8880	8880	8880	8880	0
31	20241118	184700	516749870	8880	8880	8880	8880	0
32	20241118	184600	516749870	8880	8880	8880	8880	478
33	20241118	184500	516749870	8880	8880	8880	8880	0
34	20241118	184400	516749870	8880	8880	8880	8880	0
35	20241118	184300	516749870	8880	8880	8880	8880	0
36	20241118	184200	516749870	8880	8880	8880	8880	0
37	20241118	184100	516749870	8880	8880	8880	8880	0
38	20241118	184000	516749870	8880	8880	8880	8880	0
39	20241118	183900	516749870	8880	8880	8880	8880	0
40	20241118	183800	516749870	8880	8880	8880	8880	0
41	20241118	183700	516749870	8880	8880	8880	8880	0
42	20241118	183600	516749870	8880	8880	8880	8880	0
43	20241118	183500	516749870	8880	8880	8880	8880	0
44	20241118	183400	516749870	8880	8880	8880	8880	0
45	20241118	183300	516749870	8880	8880	8880	8880	0
46	20241118	183200	516749870	8880	8880	8880	8880	0
47	20241118	183100	516749870	8880	8880	8880	8880	0
48	20241118	183000	516749870	8880	8880	8880	8880	0
49	20241118	182900	516749870	8880	8880	8880	8880	0
50	20241118	182800	516749870	8880	8880	8880	8880	0
51	20241118	182700	516749870	8880	8880	8880	8880	0
52	20241118	182600	516749870	8880	8880	8880	8880	0
53	20241118	182500	516749870	8880	8880	8880	8880	0
54	20241118	182400	516749870	8880	8880	8880	8880	0
55	20241118	182300	516749870	8880	8880	8880	8880	0
56	20241118	182200	516749870	8880	8880	8880	8880	0
57	20241118	182100	516749870	8880	8880	8880	8880	0
58	20241118	182000	516749870	8880	8880	8880	8880	0
59	20241118	181900	516749870	8880	8880	8880	8880	0
60	20241118	181800	516749870	8880	8880	8880	8880	0
61	20241118	181700	516749870	8880	8880	8880	8880	0
62	20241118	181600	516749870	8880	8880	8880	8880	478
63	20241118	181500	516749870	8880	8880	8880	8880	0
64	20241118	181400	516749870	8880	8880	8880	8880	0
65	20241118	181300	516749870	8880	8880	8880	8880	0
66	20241118	181200	516749870	8880	8880	8880	8880	0
67	20241118	181100	516749870	8880	8880	8880	8880	0
68	20241118	181000	516749870	8880	8880	8880	8880	0
69	20241118	180900	516749870	8880	8880	8880	8880	0
70	20241118	180800	516749870	8880	8880	8880	8880	0
71	20241118	180700	516749870	8880	8880	8880	8880	0
72	20241118	180600	516749870	8880	8880	8880	8880	0
73	20241118	180500	516749870	8880	8880	8880	8880	0
74	20241118	180400	516749870	8880	8880	8880	8880	0
75	20241118	180300	516749870	8880	8880	8880	8880	0
76	20241118	180200	516749870	8880	8880	8880	8880	0
77	20241118	180100	516749870	8880	8880	8880	8880	0
78	20241118	180000	516749870	8880	8880	8880	8880	0
79	20241118	175900	516749870	8880	8880	8880	8880	0
80	20241118	175800	516749870	8880	8880	8880	8880	0
81	20241118	175700	516749870	8880	8880	8880	8880	0
82	20241118	175600	516749870	8880	8880	8880	8880	0
83	20241118	175500	516749870	8880	8880	8880	8880	0
84	20241118	175400	516749870	8880	8880	8880	8880	0
85	20241118	175300	516749870	8880	8880	8880	8880	0
86	20241118	175200	516749870	8880	8880	8880	8880	0
87	20241118	175100	516749870	8880	8880	8880	8880	0
88	20241118	175000	516749870	8880	8880	8880	8880	0
89	20241118	174900	516749870	8880	8880	8880	8880	0
90	20241118	174800	516749870	8880	8880	8880	8880	0
91	20241118	174700	516749870	8880	8880	8880	8880	0
92	20241118	174600	516749870	8880	8880	8880	8880	478
93	20241118	174500	516749870	8880	8880	8880	8880	0
94	20241118	174400	516749870	8880	8880	8880	8880	0
95	20241118	174300	516749870	8880	8880	8880	8880	0
96	20241118	174200	516749870	8880	8880	8880	8880	0
97	20241118	174100	516749870	8880	8880	8880	8880	0
98	20241118	174000	516749870	8880	8880	8880	8880	0
99	20241118	173900	516749870	8880	8880	8880	8880	0
100	20241118	173800	516749870	8880	8880	8880	8880	0
101	20241118	173700	516749870	8880	8880	8880	8880	0
102	20241118	173600	516749870	8880	8880	8880	8880	0
103	20241118	173500	516749870	8880	8880	8880	8880	0
104	20241118	173400	516749870	8880	8880	8880	8880	0
105	20241118	173300	516749870	8880	8880	8880	8880	0
106	20241118	173200	516749870	8880	8880	8880	8880	0
107	20241118	173100	516749870	8880	8880	8880	8880	0
108	20241118	173000	516749870	8880	8880	8880	8880	0
109	20241118	172900	516749870	8880	8880	8880	8880	0
110	20241118	172800	516749870	8880	8880	8880	8880	0
111	20241118	172700	516749870	8880	8880	8880	8880	0
112	20241118	172600	516749870	8880	8880	8880	8880	0
113	20241118	172500	516749870	8880	8880	8880	8880	0
114	20241118	172400	516749870	8880	8880	8880	8880	0
115	20241118	172300	516749870	8880	8880	8880	8880	0
116	20241118	172200	516749870	8880	8880	8880	8880	0
117	20241118	172100	516749870	8880	8880	8880	8880	0
118	20241118	172000	516749870	8880	8880	8880	8880	0
119	20241118	171900	516749870	8880	8880	8880	8880	0
120	20241118	171800	516749870	8880	8880	8880	8880	0
121	20241118	171700	516749870	8880	8880	8880	8880	0
122	20241118	171600	516749870	8880	8880	8880	8880	478
123	20241118	171500	516749870	8880	8880	8880	8880	0
124	20241118	171400	516749870	8880	8880	8880	8880	0
125	20241118	171300	516749870	8880	8880	8880	8880	0
126	20241118	171200	516749870	8880	8880	8880	8880	0
127	20241118	171100	516749870	8880	8880	8880	8880	0
128	20241118	171000	516749870	8880	8880	8880	8880	0
129	20241118	170900	516749870	8880	8880	8880	8880	0
130	20241118	170800	516749870	8880	8880	8880	8880	0
131	20241118	170700	516749870	8880	8880	8880	8880	0
132	20241118	170600	516749870	8880	8880	8880	8880	0
133	20241118	170500	516749870	8880	8880	8880	8880	0
134	20241118	170400	516749870	8880	8880	8880	8880	0
135	20241118	170300	516749870	8880	8880	8880	8880	0
136	20241118	170200	516749870	8880	8880	8880	8880	0
137	20241118	170100	516749870	8880	8880	8880	8880	0
138	20241118	170000	516749870	8880	8880	8880	8880	0
139	20241118	165900	516749870	8880	8880	8880	8880	0
140	20241118	165800	516749870	8880	8880	8880	8880	0
141	20241118	165700	516749870	8880	8880	8880	8880	0
142	20241118	165600	516749870	8880	8880	8880	8880	0
143	20241118	165500	516749870	8880	8880	8880	8880	0
144	20241118	165400	516749870	8880	8880	8880	8880	0
145	20241118	165300	516749870	8880	8880	8880	8880	0
146	20241118	165200	516749870	8880	8880	8880	8880	0
147	20241118	165100	516749870	8880	8880	8880	8880	0
148	20241118	165000	516749870	8880	8880	8880	8880	0
149	20241118	164900	516749870	8880	8880	8880	8880	0
150	20241118	164800	516749870	8880	8880	8880	8880	0
151	20241118	164700	516749870	8880	8880	8880	8880	0
152	20241118	164600	516749870	8880	8880	8880	8880	478
153	20241118	164500	516749870	8880	8880	8880	8880	0
154	20241118	164400	516749870	8880	8880	8880	8880	0
155	20241118	164300	516749870	8880	8880	8880	8880	0
156	20241118	164200	516749870	8880	8880	8880	8880	0
157	20241118	164100	516749870	8880	8880	8880	8880	0
158	20241118	164000	516749870	8880	8880	8880	8880	0
159	20241118	163900	516749870	8880	8880	8880	8880	0
160	20241118	163800	516749870	8880	8880	8880	8880	0
161	20241118	163700	516749870	8880	8880	8880	8880	0
162	20241118	163600	516749870	8880	8880	8880	8880	0
163	20241118	163500	516749870	8880	8880	8880	8880	0
164	20241118	163400	516749870	8880	8880	8880	8880	0
165	20241118	163300	516749870	8880	8880	8880	8880	0
166	20241118	163200	516749870	8880	8880	8880	8880	0
167	20241118	163100	516749870	8880	8880	8880	8880	0
168	20241118	163000	516749870	8880	8880	8880	8880	0
169	20241118	162900	516749870	8880	8880	8880	8880	0
170	20241118	162800	516749870	8880	8880	8880	8880	0
171	20241118	162700	516749870	8880	8880	8880	8880	0
172	20241118	162600	516749870	8880	8880	8880	8880	0
173	20241118	162500	516749870	8880	8880	8880	8880	0
174	20241118	162400	516749870	8880	8880	8880	8880	0
175	20241118	162300	516749870	8880	8880	8880	8880	0
176	20241118	162200	516749870	8880	8880	8880	8880	0
177	20241118	162100	516749870	8880	8880	8880	8880	0
178	20241118	162000	516749870	8880	8880	8880	8880	0
179	20241118	161900	516749870	8880	8880	8880	8880	0
180	20241118	161800	516749870	8880	8880	8880	8880	0
181	20241118	161700	516749870	8880	8880	8880	8880	0
182	20241118	161600	516749870	8880	8880	8880	8880	478
183	20241118	161500	516749870	8880	8880	8880	8880	0
184	20241118	161400	516749870	8880	8880	8880	8880	0
185	20241118	161300	516749870	8880	8880	8880	8880	0
186	20241118	161200	516749870	8880	8880	8880	8880	0
187	20241118	161100	516749870	8880	8880	8880	8880	0
188	20241118	161000	516749870	8880	8880	8880	8880	0
189	20241118	160900	516749870	8880	8880	8880	8880	0
190	20241118	160800	516749870	8880	8880	8880	8880	0
191	20241118	160700	516749870	8880	8880	8880	8880	0
192	20241118	160600	516749870	8880	8880	8880	8880	0
193	20241118	160500	516749870	8880	8880	8880	8880	0
194	20241118	160400	516749870	8880	8880	8880	8880	0
195	20241118	160300	516749870	8880	8880	8880	8880	0
196	20241118	160200	516749870	8880	8880	8880	8880	0
197	20241118	160100	516749870	8880	8880	8880	8880	0
198	20241118	160000	516749870	8880	8880	8880	8880	0
199	20241118	155900	516749870	8880	8880	8880	8880	0
200	20241118	155800	516749870	8880	8880	8880	8880	0
201	20241118	155700	516749870	8880	8880	8880	8880	0
202	20241118	155600	516749870	8880	8880	8880	8880	0
203	20241118	155500	516749870	8880	8880	8880	8880	0
204	20241118	155400	516749870	8880	8880	8880	8880	0
205	20241118	155300	516749870	8880	8880	8880	8880	0
206	20241118	155200	516749870	8880	8880	8880	8880	0
207	20241118	155100	516749870	8880	8880	8880	8880	0
208	20241118	155000	516749870	8880	8880	8880	8880	0
209	20241118	154900	516749870	8880	8880	8880	8880	0
210	20241118	154800	516749870	8880	8880	8880	8880	0
211	20241118	154700	516749870	8880	8880	8880	8880	0
212	20241118	154600	516749870	8880	8880	8880	8880	478
213	20241118	154500	516749870	8880	8880	8880	8880	0
214	20241118	154400	516749870	8880	8880	8880	8880	0
215	20241118	154300	516749870	8880	8880	8880	8880	0
216	20241118	154200	516749870	8880	8880	8880	8880	0
217	20241118	154100	516749870	8880	8880	8880	8880	0
218	20241118	154000	516749870	8880	8880	8880	8880	0
219	20241118	153900	516749870	8880	8880	8880	8880	0
220	20241118	153800	516749870	8880	8880	8880	8880	0
221	20241118	153700	516749870	8880	8880	8880	8880	0
222	20241118	153600	516749870	8880	8880	8880	8880	0
223	20241118	153500	516749870	8880	8880	8880	8880	0
224	20241118	153400	516749870	8880	8880	8880	8880	0
225	20241118	153300	516749870	8880	8880	8880	8880	0
226	20241118	153200	516749870	8880	8880	8880	8880	0
227	20241118	153100	516749870	8880	8880	8880	8880	0
228	20241118	153000	516749870	8880	8880	8880	8880	478
229	20241118	152900	512505230	8840	8840	8840	8840	0
230	20241118	152800	512505230	8840	8840	8840	8840	0
231	20241118	152700	512505230	8840	8840	8840	8840	0
232	20241118	152600	512505230	8840	8840	8840	8840	0
233	20241118	152500	512505230	8840	8840	8840	8840	0
234	20241118	152400	512505230	8840	8840	8840	8840	0
235	20241118	152300	512505230	8840	8840	8840	8840	0
236	20241118	152200	512505230	8840	8840	8840	8840	0
237	20241118	152100	512505230	8840	8840	8840	8840	0
238	20241118	152000	512505230	8840	8840	8840	8840	0
239	20241118	151900	512505230	8840	8840	8840	8830	628
240	20241118	151800	506958920	8830	8850	8870	8830	3085
241	20241118	151700	479706370	8850	8850	8850	8840	11
242	20241118	151600	479609060	8850	8850	8850	8840	20
243	20241118	151500	479432100	8840	8850	8850	8840	25
244	20241118	151400	479210910	8850	8850	8860	8840	444
245	20241118	151300	475284150	8840	8850	8850	8840	791
246	20241118	151200	468288900	8850	8860	8860	8850	30
247	20241118	151100	468023190	8860	8860	8860	8850	18
248	20241118	151000	467863720	8860	8860	8860	8860	23
249	20241118	150900	467659940	8860	8850	8860	8850	26
250	20241118	150800	467429760	8860	8850	8860	8850	17
251	20241118	150700	467279150	8850	8870	8870	8850	89
252	20241118	150600	466491140	8870	8860	8870	8860	470
253	20241118	150500	462326820	8860	8850	8860	8850	58
254	20241118	150400	461812950	8860	8850	8860	8850	24
255	20241118	150300	461600360	8850	8850	8860	8850	18
256	20241118	150200	461440930	8850	8840	8860	8840	67
257	20241118	150100	460848250	8840	8850	8850	8840	137
258	20241118	150000	459637050	8850	8850	8850	8840	23
259	20241118	145900	459433530	8850	8850	8850	8850	572
260	20241118	145800	454371330	8850	8850	8850	8850	50
261	20241118	145700	453928830	8850	8850	8850	8850	89
262	20241118	145600	453141180	8850	8850	8850	8850	0
263	20241118	145500	453141180	8850	8850	8850	8850	0
264	20241118	145400	453141180	8850	8850	8850	8850	0
265	20241118	145300	453141180	8850	8850	8850	8850	0
266	20241118	145200	453141180	8850	8850	8850	8850	0
267	20241118	145100	453141180	8850	8850	8850	8850	358
268	20241118	145000	449972880	8860	8860	8860	8860	37
269	20241118	144900	449645060	8850	8850	8850	8850	2
270	20241118	144800	449627360	8850	8850	8850	8850	0
271	20241118	144700	449627360	8850	8850	8850	8850	0
272	20241118	144600	449627360	8850	8850	8850	8850	54
273	20241118	144500	449149460	8850	8850	8850	8850	24
274	20241118	144400	448937060	8850	8850	8850	8850	5
275	20241118	144300	448892810	8850	8850	8850	8850	0
276	20241118	144200	448892810	8850	8850	8850	8850	10
277	20241118	144100	448804310	8840	8840	8840	8840	1
278	20241118	144000	448795470	8840	8840	8840	8840	4
279	20241118	143900	448760110	8830	8830	8830	8830	0
280	20241118	143800	448760110	8830	8830	8830	8830	0
281	20241118	143700	448760110	8830	8830	8830	8830	0
282	20241118	143600	448760110	8830	8830	8830	8830	1
283	20241118	143500	448751280	8830	8830	8830	8830	0
284	20241118	143400	448751280	8830	8820	8830	8820	3
285	20241118	143300	448724810	8830	8830	8830	8830	341
286	20241118	143200	445713780	8830	8840	8840	8830	2
287	20241118	143100	445696110	8830	8830	8830	8830	14
288	20241118	143000	445572490	8830	8840	8840	8830	67
289	20241118	142900	444980240	8830	8830	8840	8830	264
290	20241118	142800	442649020	8830	8830	8830	8830	0
291	20241118	142700	442649020	8830	8840	8840	8830	2
292	20241118	142600	442631350	8830	8830	8830	8830	0
293	20241118	142500	442631350	8830	8830	8830	8830	1
294	20241118	142400	442622520	8840	8850	8850	8840	991
295	20241118	142300	433861960	8850	8840	8850	8840	7
296	20241118	142200	433800050	8840	8840	8840	8840	15
297	20241118	142100	433667450	8840	8840	8840	8840	0
298	20241118	142000	433667450	8840	8840	8840	8840	0
299	20241118	141900	433667450	8840	8840	8840	8840	172
300	20241118	141800	432146970	8850	8850	8850	8850	0
301	20241118	141700	432146970	8850	8850	8850	8850	397
302	20241118	141600	428633520	8850	8850	8850	8850	1
303	20241118	141500	428624670	8860	8860	8860	8860	0
304	20241118	141400	428624670	8860	8860	8860	8860	0
305	20241118	141300	428624670	8860	8860	8860	8860	0
306	20241118	141200	428624670	8860	8850	8860	8850	2
307	20241118	141100	428606960	8850	8850	8850	8850	0
308	20241118	141000	428606960	8850	8850	8850	8850	779
309	20241118	140900	421712810	8840	8840	8840	8840	1
310	20241118	140800	421703970	8840	8840	8840	8840	3
311	20241118	140700	421677450	8840	8830	8840	8830	68
312	20241118	140600	421076340	8830	8830	8830	8830	0
313	20241118	140500	421076340	8830	8830	8830	8830	5
314	20241118	140400	421032190	8830	8830	8830	8830	1
315	20241118	140300	421023360	8840	8840	8840	8840	0
316	20241118	140200	421023360	8840	8840	8840	8840	20
317	20241118	140100	420846560	8840	8840	8840	8840	0
318	20241118	140000	420846560	8840	8840	8840	8840	110
319	20241118	135900	419874160	8840	8840	8840	8840	24
320	20241118	135800	419662000	8840	8840	8840	8840	212
321	20241118	135700	417787920	8850	8850	8850	8850	2
322	20241118	135600	417770220	8840	8840	8840	8840	0
323	20241118	135500	417770220	8840	8830	8840	8830	460
324	20241118	135400	413703830	8840	8840	8840	8840	0
325	20241118	135300	413703830	8840	8840	8840	8840	0
326	20241118	135200	413703830	8840	8840	8840	8840	0
327	20241118	135100	413703830	8840	8840	8840	8840	2
328	20241118	135000	413686150	8840	8840	8840	8840	1
329	20241118	134900	413677310	8840	8830	8840	8830	778
330	20241118	134800	406806550	8830	8860	8860	8830	1491
331	20241118	134700	393628330	8870	8870	8870	8870	0
332	20241118	134600	393628330	8870	8870	8870	8870	52
333	20241118	134500	393167090	8860	8860	8860	8860	3
334	20241118	134400	393140510	8860	8860	8860	8860	0
335	20241118	134300	393140510	8860	8860	8860	8860	0
336	20241118	134200	393140510	8860	8860	8870	8860	7
337	20241118	134100	393078480	8870	8870	8870	8870	0
338	20241118	134000	393078480	8870	8860	8870	8860	13
339	20241118	133900	392963190	8870	8870	8870	8870	0
340	20241118	133800	392963190	8870	8870	8870	8870	0
341	20241118	133700	392963190	8870	8870	8870	8870	1
342	20241118	133600	392954320	8860	8860	8870	8860	118
343	20241118	133500	391908700	8850	8850	8850	8850	0
344	20241118	133400	391908700	8850	8850	8850	8850	0
345	20241118	133300	391908700	8850	8850	8850	8850	0
346	20241118	133200	391908700	8850	8850	8850	8850	0
347	20241118	133100	391908700	8850	8850	8860	8850	14
348	20241118	133000	391784710	8860	8850	8860	8830	50
349	20241118	132900	391342690	8850	8850	8850	8850	0
350	20241118	132800	391342690	8850	8860	8860	8850	5
351	20241118	132700	391298400	8850	8850	8850	8850	0
352	20241118	132600	391298400	8850	8850	8850	8850	0
353	20241118	132500	391298400	8850	8850	8850	8850	0
354	20241118	132400	391298400	8850	8850	8850	8850	2
355	20241118	132300	391280700	8850	8850	8850	8850	1
356	20241118	132200	391271850	8840	8840	8840	8840	0
357	20241118	132100	391271850	8840	8840	8840	8840	3
358	20241118	132000	391245330	8840	8820	8840	8820	5
359	20241118	131900	391201210	8830	8830	8830	8830	227
360	20241118	131800	389196800	8820	8820	8820	8820	3
361	20241118	131700	389170340	8830	8850	8850	8820	97
362	20241118	131600	388313460	8860	8860	8860	8860	1
363	20241118	131500	388304600	8850	8850	8850	8850	3
364	20241118	131400	388278050	8850	8850	8850	8850	0
365	20241118	131300	388278050	8850	8850	8850	8850	0
366	20241118	131200	388278050	8850	8850	8850	8850	0
367	20241118	131100	388278050	8850	8850	8850	8850	0
368	20241118	131000	388278050	8850	8840	8850	8840	3
369	20241118	130900	388251520	8830	8830	8830	8830	0
370	20241118	130800	388251520	8830	8830	8830	8830	0
371	20241118	130700	388251520	8830	8830	8830	8830	1
372	20241118	130600	388242690	8850	8850	8850	8850	0
373	20241118	130500	388242690	8850	8850	8850	8850	0
374	20241118	130400	388242690	8850	8850	8850	8850	0
375	20241118	130300	388242690	8850	8850	8850	8850	0
376	20241118	130200	388242690	8850	8850	8850	8850	0
377	20241118	130100	388242690	8850	8840	8850	8840	11
378	20241118	130000	388145360	8860	8840	8860	8840	7
379	20241118	125900	388083460	8860	8860	8860	8860	0
380	20241118	125800	388083460	8860	8820	8860	8820	134
381	20241118	125700	386899440	8810	8810	8820	8810	216
382	20241118	125600	384996170	8820	8820	8820	8810	155
383	20241118	125500	383630600	8820	8820	8820	8810	251
384	20241118	125400	381417160	8820	8820	8830	8820	15
385	20241118	125300	381284750	8830	8830	8830	8830	0
386	20241118	125200	381284750	8830	8840	8840	8830	977
387	20241118	125100	372648910	8850	8850	8850	8850	1
388	20241118	125000	372640060	8840	8840	8840	8840	9
389	20241118	124900	372560500	8830	8830	8840	8830	19
390	20241118	124800	372392720	8820	8820	8830	8820	129
391	20241118	124700	371254930	8820	8820	8820	8820	4
392	20241118	124600	371219650	8830	8820	8830	8820	133
393	20241118	124500	370045460	8830	8830	8830	8830	35
394	20241118	124400	369736410	8820	8830	8830	8820	349
395	20241118	124300	366655880	8830	8820	8830	8820	17
396	20241118	124200	366505820	8820	8820	8820	8820	247
397	20241118	124100	364327280	8820	8820	8820	8820	1
398	20241118	124000	364318460	8820	8820	8820	8820	0
399	20241118	123900	364318460	8820	8820	8820	8820	120
400	20241118	123800	363260060	8820	8820	8820	8820	216
401	20241118	123700	361354940	8830	8830	8830	8830	1
402	20241118	123600	361346110	8830	8830	8830	8830	11
403	20241118	123500	361248980	8830	8840	8840	8830	55
404	20241118	123400	360763320	8850	8840	8850	8840	3
405	20241118	123300	360736790	8840	8830	8840	8830	70
406	20241118	123200	360118450	8830	8830	8830	8820	324
407	20241118	123100	357258870	8830	8830	8830	8830	114
408	20241118	123000	356252250	8830	8830	8830	8830	126
409	20241118	122900	355139670	8830	8830	8830	8830	1
410	20241118	122800	355130840	8830	8830	8830	8830	1
411	20241118	122700	355122010	8820	8820	8830	8820	338
412	20241118	122600	352140840	8830	8830	8830	8820	55
413	20241118	122500	351655550	8830	8830	8830	8830	1
414	20241118	122400	351646720	8830	8830	8830	8830	313
415	20241118	122300	348882930	8830	8850	8850	8830	880
416	20241118	122200	341106670	8850	8850	8850	8850	104
417	20241118	122100	340186270	8850	8850	8850	8850	0
418	20241118	122000	340186270	8850	8850	8850	8850	14
419	20241118	121900	340062370	8860	8850	8860	8850	10
420	20241118	121800	339973810	8860	8860	8860	8860	0
421	20241118	121700	339973810	8860	8840	8860	8840	121
422	20241118	121600	338903150	8840	8840	8840	8840	16
423	20241118	121500	338761710	8850	8850	8850	8850	100
424	20241118	121400	337876710	8850	8850	8850	8850	6
425	20241118	121300	337823610	8850	8850	8850	8850	0
426	20241118	121200	337823610	8850	8850	8850	8850	6
427	20241118	121100	337770510	8840	8840	8840	8840	40
428	20241118	121000	337416910	8840	8840	8840	8840	1
429	20241118	120900	337408070	8830	8830	8830	8830	12
430	20241118	120800	337302110	8830	8830	8830	8830	7
431	20241118	120700	337240300	8830	8830	8840	8830	46
432	20241118	120600	336833810	8830	8840	8850	8830	142
433	20241118	120500	335578530	8840	8840	8840	8840	336
434	20241118	120400	332608290	8840	8840	8840	8840	29
435	20241118	120300	332351930	8840	8840	8850	8840	583
436	20241118	120200	327198200	8840	8850	8850	8840	324
437	20241118	120100	324331260	8860	8860	8860	8860	1
438	20241118	120000	324322400	8850	8850	8850	8850	54
439	20241118	115900	323844500	8850	8850	8850	8850	7
440	20241118	115800	323782550	8860	8860	8860	8860	10
441	20241118	115700	323693950	8850	8850	8850	8850	16
442	20241118	115600	323552350	8850	8850	8850	8850	0
443	20241118	115500	323552350	8850	8850	8850	8850	17
444	20241118	115400	323401900	8850	8850	8850	8850	270
445	20241118	115300	321012400	8860	8860	8860	8860	138
446	20241118	115200	319789720	8860	8860	8860	8860	0
447	20241118	115100	319789720	8860	8860	8860	8860	0
448	20241118	115000	319789720	8860	8860	8860	8860	75
449	20241118	114900	319125220	8870	8860	8870	8850	248
450	20241118	114800	316928430	8860	8860	8860	8860	1
451	20241118	114700	316919570	8850	8850	8850	8850	200
452	20241118	114600	315149570	8850	8850	8850	8850	0
453	20241118	114500	315149570	8850	8850	8850	8850	5
454	20241118	114400	315105320	8870	8860	8870	8860	146
455	20241118	114300	313811740	8860	8860	8860	8860	80
456	20241118	114200	313102940	8860	8860	8860	8860	0
457	20241118	114100	313102940	8860	8860	8860	8860	201
458	20241118	114000	311322080	8870	8870	8870	8870	0
459	20241118	113900	311322080	8870	8870	8870	8870	1000
460	20241118	113800	302452080	8870	8870	8880	8860	468
461	20241118	113700	298303890	8870	8860	8880	8860	175
462	20241118	113600	296751160	8870	8870	8870	8870	0
463	20241118	113500	296751160	8870	8850	8870	8850	2
464	20241118	113400	296733440	8880	8850	8880	8850	3
465	20241118	113300	296706860	8870	8840	8880	8840	225
466	20241118	113200	294717450	8830	8840	8840	8830	123
467	20241118	113100	293631150	8840	8840	8840	8840	299
468	20241118	113000	290987990	8850	8850	8850	8850	1
469	20241118	112900	290979140	8850	8870	8870	8850	741
470	20241118	112800	284416140	8880	8880	8880	8880	0
471	20241118	112700	284416140	8880	8880	8880	8880	0
472	20241118	112600	284416140	8880	8870	8880	8870	116
473	20241118	112500	283386790	8870	8870	8870	8870	1
474	20241118	112400	283377920	8880	8880	8880	8880	0
475	20241118	112300	283377920	8880	8870	8880	8870	77
476	20241118	112200	282694920	8880	8880	8880	8880	0
477	20241118	112100	282694920	8880	8880	8880	8880	202
478	20241118	112000	280901160	8880	8880	8880	8880	0
479	20241118	111900	280901160	8880	8880	8880	8870	16
480	20241118	111800	280759110	8880	8880	8880	8880	0
481	20241118	111700	280759110	8880	8880	8880	8880	0
482	20241118	111600	280759110	8880	8880	8880	8880	1
483	20241118	111500	280750230	8870	8870	8870	8870	126
484	20241118	111400	279632610	8870	8870	8870	8870	2
485	20241118	111300	279614870	8880	8880	8880	8880	0
486	20241118	111200	279614870	8880	8870	8880	8870	3
487	20241118	111100	279588240	8860	8860	8860	8860	126
488	20241118	111000	278471880	8880	8860	8900	8860	6
489	20241118	110900	278418610	8860	8860	8860	8850	294
490	20241118	110800	275813970	8890	8890	8890	8890	1
491	20241118	110700	275805080	8860	8850	8890	8850	98
492	20241118	110600	274937210	8850	8860	8860	8850	1098
493	20241118	110500	265216160	8860	8870	8870	8860	589
494	20241118	110400	259995230	8870	8880	8880	8870	1547
495	20241118	110300	246267190	8880	8880	8880	8880	612
496	20241118	110200	240832630	8880	8880	8880	8880	100
497	20241118	110100	239944630	8880	8880	8890	8880	70
498	20241118	110000	239323020	8890	8890	8890	8890	99
499	20241118	105900	238442910	8890	8890	8890	8890	1
500	20241118	105800	238434020	8900	8900	8900	8900	1
501	20241118	105700	238425120	8890	8900	8900	8890	3
502	20241118	105600	238398430	8890	8890	8890	8890	0
503	20241118	105500	238398430	8890	8890	8890	8890	0
504	20241118	105400	238398430	8890	8890	8890	8890	0
505	20241118	105300	238398430	8890	8890	8890	8890	5
506	20241118	105200	238353980	8890	8890	8890	8890	2
507	20241118	105100	238336200	8890	8890	8890	8890	0
508	20241118	105000	238336200	8890	8890	8890	8890	1
509	20241118	104900	238327310	8900	8900	8900	8900	0
510	20241118	104800	238327310	8900	8900	8900	8900	0
511	20241118	104700	238327310	8900	8890	8900	8890	9
512	20241118	104600	238247290	8890	8890	8890	8890	69
513	20241118	104500	237633880	8890	8890	8890	8890	1
514	20241118	104400	237624990	8890	8890	8890	8890	435
515	20241118	104300	233757840	8880	8880	8880	8880	200
516	20241118	104200	231981840	8890	8890	8890	8890	1
517	20241118	104100	231972950	8900	8900	8900	8900	10
518	20241118	104000	231883950	8900	8880	8900	8880	153
519	20241118	103900	230523780	8890	8890	8890	8890	0
520	20241118	103800	230523780	8890	8890	8890	8890	1
521	20241118	103700	230514890	8890	8890	8890	8890	11
522	20241118	103600	230417100	8900	8900	8900	8900	0
523	20241118	103500	230417100	8900	8890	8910	8890	503
524	20241118	103400	225942380	8880	8880	8880	8880	33
525	20241118	103300	225649340	8890	8890	8900	8890	386
526	20241118	103200	222217590	8890	8890	8890	8890	1
527	20241118	103100	222208700	8890	8880	8890	8880	114
528	20241118	103000	221195880	8870	8870	8870	8870	0
529	20241118	102900	221195880	8870	8870	8870	8870	0
530	20241118	102800	221195880	8870	8870	8870	8870	50
531	20241118	102700	220752380	8870	8870	8870	8870	2
532	20241118	102600	220734640	8880	8880	8890	8870	381
533	20241118	102500	217351680	8890	8890	8890	8890	90
534	20241118	102400	216551580	8890	8900	8900	8890	124
535	20241118	102300	215449200	8900	8900	8900	8900	0
536	20241118	102200	215449200	8900	8900	8900	8900	1
537	20241118	102100	215440300	8890	8890	8890	8890	0
538	20241118	102000	215440300	8890	8890	8890	8890	9
539	20241118	101900	215360290	8890	8890	8890	8890	35
540	20241118	101800	215049140	8910	8890	8910	8890	79
541	20241118	101700	214346810	8890	8890	8890	8890	24
542	20241118	101600	214133450	8890	8890	8890	8890	0
543	20241118	101500	214133450	8890	8890	8890	8890	0
544	20241118	101400	214133450	8890	8890	8890	8890	1
545	20241118	101300	214124560	8910	8890	8910	8890	2
546	20241118	101200	214106760	8910	8890	8910	8890	228
547	20241118	101100	212077780	8880	8890	8910	8880	20
548	20241118	101000	211900100	8910	8910	8910	8890	225
549	20241118	100900	209897020	8910	8940	8940	8910	2
550	20241118	100800	209879170	8940	8910	8940	8900	393
551	20241118	100700	206373920	8920	8920	8920	8920	5
552	20241118	100600	206329320	8910	8900	8920	8900	77
553	20241118	100500	205643790	8900	8900	8900	8900	92
554	20241118	100400	204824990	8900	8900	8900	8900	0
555	20241118	100300	204824990	8900	8890	8900	8890	66
556	20241118	100200	204237750	8890	8890	8890	8890	27
557	20241118	100100	203997720	8890	8890	8890	8890	36
558	20241118	100000	203677680	8880	8880	8880	8880	336
559	20241118	095900	200694000	8880	8880	8880	8880	4
560	20241118	095800	200658480	8880	8880	8880	8880	50
561	20241118	095700	200214480	8890	8890	8890	8890	138
562	20241118	095600	198987660	8890	8880	8890	8880	101
563	20241118	095500	198090770	8880	8870	8880	8870	200
564	20241118	095400	196315770	8880	8900	8900	8880	274
565	20241118	095300	193882450	8890	8910	8920	8870	159
566	20241118	095200	192468370	8920	8910	8920	8910	6
567	20241118	095100	192414870	8910	8910	8910	8910	114
568	20241118	095000	191399130	8900	8900	8900	8900	250
569	20241118	094900	189174130	8900	8900	8900	8900	112
570	20241118	094800	188177330	8900	8900	8900	8900	22
571	20241118	094700	187981530	8890	8890	8890	8890	146
572	20241118	094600	186683590	8890	8890	8890	8890	10
573	20241118	094500	186594690	8890	8900	8900	8890	8
574	20241118	094400	186523560	8870	8900	8900	8870	577
575	20241118	094300	181400230	8900	8900	8900	8880	3
576	20241118	094200	181373550	8870	8880	8880	8850	609
577	20241118	094100	175976270	8880	8910	8910	8880	485
578	20241118	094000	171664890	8910	8900	8910	8900	17
579	20241118	093900	171513580	8910	8910	8910	8910	0
580	20241118	093800	171513580	8910	8910	8910	8910	5
581	20241118	093700	171469030	8910	8910	8910	8900	185
582	20241118	093600	169820700	8910	8910	8910	8910	40
583	20241118	093500	169464300	8910	8910	8910	8910	0
584	20241118	093400	169464300	8910	8920	8940	8910	115
585	20241118	093300	168437160	8930	8940	8950	8930	179
586	20241118	093200	166836990	8940	8920	8940	8920	33
587	20241118	093100	166542280	8910	8910	8910	8910	102
588	20241118	093000	165633460	8900	8890	8900	8890	4
589	20241118	092900	165597880	8890	8880	8890	8880	3
590	20241118	092800	165571230	8880	8920	8920	8850	3989
591	20241118	092700	130124640	8920	8920	8920	8920	9
592	20241118	092600	130044360	8920	8920	8950	8920	47
593	20241118	092500	129624100	8930	8920	8930	8920	48
594	20241118	092400	129195900	8920	8920	8940	8920	239
595	20241118	092300	127063430	8900	8900	8900	8900	0
596	20241118	092200	127063430	8900	8890	8930	8870	801
597	20241118	092100	119922900	8920	8920	8950	8860	2544
598	20241118	092000	97231420	8920	8910	8920	8900	813
599	20241118	091900	89993700	8920	8920	8920	8920	0
600	20241118	091800	89993700	8920	8890	8950	8890	1666
601	20241118	091700	75117020	8890	8960	8960	8890	1745
602	20241118	091600	59555040	8960	8950	8980	8900	523
603	20241118	091500	54869590	8940	8890	8950	8890	158
604	20241118	091400	53456560	8890	8930	8940	8890	128
605	20241118	091300	52313440	8930	8930	8940	8920	258
606	20241118	091200	50009620	8900	8920	8950	8900	951
607	20241118	091100	41538440	8920	8900	8940	8900	245
608	20241118	091000	39353300	8900	8880	8900	8880	283
609	20241118	090900	36839660	8870	8860	8870	8860	38
610	20241118	090800	36502610	8850	8900	8900	8850	184
611	20241118	090700	34869320	8870	8870	8870	8870	145
612	20241118	090600	33583170	8890	8880	8890	8880	66
613	20241118	090500	32996440	8870	8860	8870	8860	713
614	20241118	090400	26678980	8840	8880	8880	8840	64
615	20241118	090300	26112850	8860	8880	8910	8860	571
616	20241118	090200	21048000	8870	8840	8900	8840	512
617	20241118	090100	16503890	8830	8810	8830	8810	356
618	20241118	090000	13364980	8830	8850	8850	8780	1511