KissMeData/078930/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194800	4837276500	41450	41450	41450	41450	19188
3	20241118	194700	4837276500	41450	41450	41450	41450	0
4	20241118	194600	4837276500	41450	41450	41450	41450	0
5	20241118	194500	4837276500	41450	41450	41450	41450	0
6	20241118	194400	4837276500	41450	41450	41450	41450	0
7	20241118	194300	4837276500	41450	41450	41450	41450	0
8	20241118	194200	4837276500	41450	41450	41450	41450	0
9	20241118	194100	4837276500	41450	41450	41450	41450	0
10	20241118	194000	4837276500	41450	41450	41450	41450	0
11	20241118	193900	4837276500	41450	41450	41450	41450	0
12	20241118	193800	4837276500	41450	41450	41450	41450	0
13	20241118	193700	4837276500	41450	41450	41450	41450	0
14	20241118	193600	4837276500	41450	41450	41450	41450	0
15	20241118	193500	4837276500	41450	41450	41450	41450	0
16	20241118	193400	4837276500	41450	41450	41450	41450	0
17	20241118	193300	4837276500	41450	41450	41450	41450	0
18	20241118	193200	4837276500	41450	41450	41450	41450	0
19	20241118	193100	4837276500	41450	41450	41450	41450	0
20	20241118	193000	4837276500	41450	41450	41450	41450	0
21	20241118	192900	4837276500	41450	41450	41450	41450	0
22	20241118	192800	4837276500	41450	41450	41450	41450	0
23	20241118	192700	4837276500	41450	41450	41450	41450	0
24	20241118	192600	4837276500	41450	41450	41450	41450	0
25	20241118	192500	4837276500	41450	41450	41450	41450	0
26	20241118	192400	4837276500	41450	41450	41450	41450	0
27	20241118	192300	4837276500	41450	41450	41450	41450	0
28	20241118	192200	4837276500	41450	41450	41450	41450	0
29	20241118	192100	4837276500	41450	41450	41450	41450	0
30	20241118	192000	4837276500	41450	41450	41450	41450	0
31	20241118	191900	4837276500	41450	41450	41450	41450	0
32	20241118	191800	4837276500	41450	41450	41450	41450	19188
33	20241118	191700	4837276500	41450	41450	41450	41450	0
34	20241118	191600	4837276500	41450	41450	41450	41450	0
35	20241118	191500	4837276500	41450	41450	41450	41450	0
36	20241118	191400	4837276500	41450	41450	41450	41450	0
37	20241118	191300	4837276500	41450	41450	41450	41450	0
38	20241118	191200	4837276500	41450	41450	41450	41450	0
39	20241118	191100	4837276500	41450	41450	41450	41450	0
40	20241118	191000	4837276500	41450	41450	41450	41450	0
41	20241118	190900	4837276500	41450	41450	41450	41450	0
42	20241118	190800	4837276500	41450	41450	41450	41450	0
43	20241118	190700	4837276500	41450	41450	41450	41450	0
44	20241118	190600	4837276500	41450	41450	41450	41450	0
45	20241118	190500	4837276500	41450	41450	41450	41450	0
46	20241118	190400	4837276500	41450	41450	41450	41450	0
47	20241118	190300	4837276500	41450	41450	41450	41450	0
48	20241118	190200	4837276500	41450	41450	41450	41450	0
49	20241118	190100	4837276500	41450	41450	41450	41450	0
50	20241118	190000	4837276500	41450	41450	41450	41450	0
51	20241118	185900	4837276500	41450	41450	41450	41450	0
52	20241118	185800	4837276500	41450	41450	41450	41450	0
53	20241118	185700	4837276500	41450	41450	41450	41450	0
54	20241118	185600	4837276500	41450	41450	41450	41450	0
55	20241118	185500	4837276500	41450	41450	41450	41450	0
56	20241118	185400	4837276500	41450	41450	41450	41450	0
57	20241118	185300	4837276500	41450	41450	41450	41450	0
58	20241118	185200	4837276500	41450	41450	41450	41450	0
59	20241118	185100	4837276500	41450	41450	41450	41450	0
60	20241118	185000	4837276500	41450	41450	41450	41450	0
61	20241118	184900	4837276500	41450	41450	41450	41450	0
62	20241118	184800	4837276500	41450	41450	41450	41450	19188
63	20241118	184700	4837276500	41450	41450	41450	41450	0
64	20241118	184600	4837276500	41450	41450	41450	41450	0
65	20241118	184500	4837276500	41450	41450	41450	41450	0
66	20241118	184400	4837276500	41450	41450	41450	41450	0
67	20241118	184300	4837276500	41450	41450	41450	41450	0
68	20241118	184200	4837276500	41450	41450	41450	41450	0
69	20241118	184100	4837276500	41450	41450	41450	41450	0
70	20241118	184000	4837276500	41450	41450	41450	41450	0
71	20241118	183900	4837276500	41450	41450	41450	41450	0
72	20241118	183800	4837276500	41450	41450	41450	41450	0
73	20241118	183700	4837276500	41450	41450	41450	41450	0
74	20241118	183600	4837276500	41450	41450	41450	41450	0
75	20241118	183500	4837276500	41450	41450	41450	41450	0
76	20241118	183400	4837276500	41450	41450	41450	41450	0
77	20241118	183300	4837276500	41450	41450	41450	41450	0
78	20241118	183200	4837276500	41450	41450	41450	41450	0
79	20241118	183100	4837276500	41450	41450	41450	41450	0
80	20241118	183000	4837276500	41450	41450	41450	41450	0
81	20241118	182900	4837276500	41450	41450	41450	41450	0
82	20241118	182800	4837276500	41450	41450	41450	41450	0
83	20241118	182700	4837276500	41450	41450	41450	41450	0
84	20241118	182600	4837276500	41450	41450	41450	41450	0
85	20241118	182500	4837276500	41450	41450	41450	41450	0
86	20241118	182400	4837276500	41450	41450	41450	41450	0
87	20241118	182300	4837276500	41450	41450	41450	41450	0
88	20241118	182200	4837276500	41450	41450	41450	41450	0
89	20241118	182100	4837276500	41450	41450	41450	41450	0
90	20241118	182000	4837276500	41450	41450	41450	41450	0
91	20241118	181900	4837276500	41450	41450	41450	41450	0
92	20241118	181800	4837276500	41450	41450	41450	41450	19188
93	20241118	181700	4837276500	41450	41450	41450	41450	0
94	20241118	181600	4837276500	41450	41450	41450	41450	0
95	20241118	181500	4837276500	41450	41450	41450	41450	0
96	20241118	181400	4837276500	41450	41450	41450	41450	0
97	20241118	181300	4837276500	41450	41450	41450	41450	0
98	20241118	181200	4837276500	41450	41450	41450	41450	0
99	20241118	181100	4837276500	41450	41450	41450	41450	0
100	20241118	181000	4837276500	41450	41450	41450	41450	0
101	20241118	180900	4837276500	41450	41450	41450	41450	0
102	20241118	180800	4837276500	41450	41450	41450	41450	0
103	20241118	180700	4837276500	41450	41450	41450	41450	0
104	20241118	180600	4837276500	41450	41450	41450	41450	0
105	20241118	180500	4837276500	41450	41450	41450	41450	0
106	20241118	180400	4837276500	41450	41450	41450	41450	0
107	20241118	180300	4837276500	41450	41450	41450	41450	0
108	20241118	180200	4837276500	41450	41450	41450	41450	0
109	20241118	180100	4837276500	41450	41450	41450	41450	0
110	20241118	180000	4837276500	41450	41450	41450	41450	0
111	20241118	175900	4837276500	41450	41450	41450	41450	0
112	20241118	175800	4837276500	41450	41450	41450	41450	0
113	20241118	175700	4837276500	41450	41450	41450	41450	0
114	20241118	175600	4837276500	41450	41450	41450	41450	0
115	20241118	175500	4837276500	41450	41450	41450	41450	0
116	20241118	175400	4837276500	41450	41450	41450	41450	0
117	20241118	175300	4837276500	41450	41450	41450	41450	0
118	20241118	175200	4837276500	41450	41450	41450	41450	0
119	20241118	175100	4837276500	41450	41450	41450	41450	0
120	20241118	175000	4837276500	41450	41450	41450	41450	0
121	20241118	174900	4837276500	41450	41450	41450	41450	0
122	20241118	174800	4837276500	41450	41450	41450	41450	19188
123	20241118	174700	4837276500	41450	41450	41450	41450	0
124	20241118	174600	4837276500	41450	41450	41450	41450	0
125	20241118	174500	4837276500	41450	41450	41450	41450	0
126	20241118	174400	4837276500	41450	41450	41450	41450	0
127	20241118	174300	4837276500	41450	41450	41450	41450	0
128	20241118	174200	4837276500	41450	41450	41450	41450	0
129	20241118	174100	4837276500	41450	41450	41450	41450	0
130	20241118	174000	4837276500	41450	41450	41450	41450	0
131	20241118	173900	4837276500	41450	41450	41450	41450	0
132	20241118	173800	4837276500	41450	41450	41450	41450	0
133	20241118	173700	4837276500	41450	41450	41450	41450	0
134	20241118	173600	4837276500	41450	41450	41450	41450	0
135	20241118	173500	4837276500	41450	41450	41450	41450	0
136	20241118	173400	4837276500	41450	41450	41450	41450	0
137	20241118	173300	4837276500	41450	41450	41450	41450	0
138	20241118	173200	4837276500	41450	41450	41450	41450	0
139	20241118	173100	4837276500	41450	41450	41450	41450	0
140	20241118	173000	4837276500	41450	41450	41450	41450	0
141	20241118	172900	4837276500	41450	41450	41450	41450	0
142	20241118	172800	4837276500	41450	41450	41450	41450	0
143	20241118	172700	4837276500	41450	41450	41450	41450	0
144	20241118	172600	4837276500	41450	41450	41450	41450	0
145	20241118	172500	4837276500	41450	41450	41450	41450	0
146	20241118	172400	4837276500	41450	41450	41450	41450	0
147	20241118	172300	4837276500	41450	41450	41450	41450	0
148	20241118	172200	4837276500	41450	41450	41450	41450	0
149	20241118	172100	4837276500	41450	41450	41450	41450	0
150	20241118	172000	4837276500	41450	41450	41450	41450	0
151	20241118	171900	4837276500	41450	41450	41450	41450	0
152	20241118	171800	4837276500	41450	41450	41450	41450	19188
153	20241118	171700	4837276500	41450	41450	41450	41450	0
154	20241118	171600	4837276500	41450	41450	41450	41450	0
155	20241118	171500	4837276500	41450	41450	41450	41450	0
156	20241118	171400	4837276500	41450	41450	41450	41450	0
157	20241118	171300	4837276500	41450	41450	41450	41450	0
158	20241118	171200	4837276500	41450	41450	41450	41450	0
159	20241118	171100	4837276500	41450	41450	41450	41450	0
160	20241118	171000	4837276500	41450	41450	41450	41450	0
161	20241118	170900	4837276500	41450	41450	41450	41450	0
162	20241118	170800	4837276500	41450	41450	41450	41450	0
163	20241118	170700	4837276500	41450	41450	41450	41450	0
164	20241118	170600	4837276500	41450	41450	41450	41450	0
165	20241118	170500	4837276500	41450	41450	41450	41450	0
166	20241118	170400	4837276500	41450	41450	41450	41450	0
167	20241118	170300	4837276500	41450	41450	41450	41450	0
168	20241118	170200	4837276500	41450	41450	41450	41450	0
169	20241118	170100	4837276500	41450	41450	41450	41450	0
170	20241118	170000	4837276500	41450	41450	41450	41450	0
171	20241118	165900	4837276500	41450	41450	41450	41450	0
172	20241118	165800	4837276500	41450	41450	41450	41450	0
173	20241118	165700	4837276500	41450	41450	41450	41450	0
174	20241118	165600	4837276500	41450	41450	41450	41450	0
175	20241118	165500	4837276500	41450	41450	41450	41450	0
176	20241118	165400	4837276500	41450	41450	41450	41450	0
177	20241118	165300	4837276500	41450	41450	41450	41450	0
178	20241118	165200	4837276500	41450	41450	41450	41450	0
179	20241118	165100	4837276500	41450	41450	41450	41450	0
180	20241118	165000	4837276500	41450	41450	41450	41450	0
181	20241118	164900	4837276500	41450	41450	41450	41450	0
182	20241118	164800	4837276500	41450	41450	41450	41450	19188
183	20241118	164700	4837276500	41450	41450	41450	41450	0
184	20241118	164600	4837276500	41450	41450	41450	41450	0
185	20241118	164500	4837276500	41450	41450	41450	41450	0
186	20241118	164400	4837276500	41450	41450	41450	41450	0
187	20241118	164300	4837276500	41450	41450	41450	41450	0
188	20241118	164200	4837276500	41450	41450	41450	41450	0
189	20241118	164100	4837276500	41450	41450	41450	41450	0
190	20241118	164000	4837276500	41450	41450	41450	41450	0
191	20241118	163900	4837276500	41450	41450	41450	41450	0
192	20241118	163800	4837276500	41450	41450	41450	41450	0
193	20241118	163700	4837276500	41450	41450	41450	41450	0
194	20241118	163600	4837276500	41450	41450	41450	41450	0
195	20241118	163500	4837276500	41450	41450	41450	41450	0
196	20241118	163400	4837276500	41450	41450	41450	41450	0
197	20241118	163300	4837276500	41450	41450	41450	41450	0
198	20241118	163200	4837276500	41450	41450	41450	41450	0
199	20241118	163100	4837276500	41450	41450	41450	41450	0
200	20241118	163000	4837276500	41450	41450	41450	41450	0
201	20241118	162900	4837276500	41450	41450	41450	41450	0
202	20241118	162800	4837276500	41450	41450	41450	41450	0
203	20241118	162700	4837276500	41450	41450	41450	41450	0
204	20241118	162600	4837276500	41450	41450	41450	41450	0
205	20241118	162500	4837276500	41450	41450	41450	41450	0
206	20241118	162400	4837276500	41450	41450	41450	41450	0
207	20241118	162300	4837276500	41450	41450	41450	41450	0
208	20241118	162200	4837276500	41450	41450	41450	41450	0
209	20241118	162100	4837276500	41450	41450	41450	41450	0
210	20241118	162000	4837276500	41450	41450	41450	41450	0
211	20241118	161900	4837276500	41450	41450	41450	41450	0
212	20241118	161800	4837276500	41450	41450	41450	41450	19188
213	20241118	161700	4837276500	41450	41450	41450	41450	0
214	20241118	161600	4837276500	41450	41450	41450	41450	0
215	20241118	161500	4837276500	41450	41450	41450	41450	0
216	20241118	161400	4837276500	41450	41450	41450	41450	0
217	20241118	161300	4837276500	41450	41450	41450	41450	0
218	20241118	161200	4837276500	41450	41450	41450	41450	0
219	20241118	161100	4837276500	41450	41450	41450	41450	0
220	20241118	161000	4837276500	41450	41450	41450	41450	0
221	20241118	160900	4837276500	41450	41450	41450	41450	0
222	20241118	160800	4837276500	41450	41450	41450	41450	0
223	20241118	160700	4837276500	41450	41450	41450	41450	0
224	20241118	160600	4837276500	41450	41450	41450	41450	0
225	20241118	160500	4837276500	41450	41450	41450	41450	0
226	20241118	160400	4837276500	41450	41450	41450	41450	0
227	20241118	160300	4837276500	41450	41450	41450	41450	0
228	20241118	160200	4837276500	41450	41450	41450	41450	0
229	20241118	160100	4837276500	41450	41450	41450	41450	0
230	20241118	160000	4837276500	41450	41450	41450	41450	0
231	20241118	155900	4837276500	41450	41450	41450	41450	0
232	20241118	155800	4837276500	41450	41450	41450	41450	0
233	20241118	155700	4837276500	41450	41450	41450	41450	0
234	20241118	155600	4837276500	41450	41450	41450	41450	0
235	20241118	155500	4837276500	41450	41450	41450	41450	0
236	20241118	155400	4837276500	41450	41450	41450	41450	0
237	20241118	155300	4837276500	41450	41450	41450	41450	0
238	20241118	155200	4837276500	41450	41450	41450	41450	0
239	20241118	155100	4837276500	41450	41450	41450	41450	0
240	20241118	155000	4837276500	41450	41450	41450	41450	0
241	20241118	154900	4837276500	41450	41450	41450	41450	0
242	20241118	154800	4837276500	41450	41450	41450	41450	19188
243	20241118	154700	4837276500	41450	41450	41450	41450	0
244	20241118	154600	4837276500	41450	41450	41450	41450	0
245	20241118	154500	4837276500	41450	41450	41450	41450	0
246	20241118	154400	4837276500	41450	41450	41450	41450	0
247	20241118	154300	4837276500	41450	41450	41450	41450	0
248	20241118	154200	4837276500	41450	41450	41450	41450	0
249	20241118	154100	4837276500	41450	41450	41450	41450	0
250	20241118	154000	4837276500	41450	41450	41450	41450	0
251	20241118	153900	4837276500	41450	41450	41450	41450	0
252	20241118	153800	4837276500	41450	41450	41450	41450	0
253	20241118	153700	4837276500	41450	41450	41450	41450	0
254	20241118	153600	4837276500	41450	41450	41450	41450	0
255	20241118	153500	4837276500	41450	41450	41450	41450	0
256	20241118	153400	4837276500	41450	41450	41450	41450	0
257	20241118	153300	4837276500	41450	41450	41450	41450	0
258	20241118	153200	4837276500	41450	41450	41450	41450	0
259	20241118	153100	4837276500	41450	41450	41450	41450	0
260	20241118	153000	4837276500	41450	41450	41450	41450	19188
261	20241118	152900	4041933900	41450	41450	41450	41450	0
262	20241118	152800	4041933900	41450	41450	41450	41450	0
263	20241118	152700	4041933900	41450	41450	41450	41450	0
264	20241118	152600	4041933900	41450	41450	41450	41450	0
265	20241118	152500	4041933900	41450	41450	41450	41450	0
266	20241118	152400	4041933900	41450	41450	41450	41450	0
267	20241118	152300	4041933900	41450	41450	41450	41450	0
268	20241118	152200	4041933900	41450	41450	41450	41450	0
269	20241118	152100	4041933900	41450	41450	41450	41450	0
270	20241118	152000	4041933900	41450	41450	41450	41450	0
271	20241118	151900	4041933900	41450	41450	41500	41450	581
272	20241118	151800	4017844600	41500	41500	41500	41450	150
273	20241118	151700	4011619850	41450	41450	41450	41400	404
274	20241118	151600	3994874950	41450	41400	41450	41400	56
275	20241118	151500	3992554800	41400	41400	41450	41400	1154
276	20241118	151400	3944734050	41400	41400	41450	41400	52
277	20241118	151300	3942581200	41450	41400	41450	41400	33
278	20241118	151200	3941214450	41400	41400	41400	41350	1760
279	20241118	151100	3868352300	41400	41400	41450	41400	125
280	20241118	151000	3863172150	41400	41400	41450	41400	172
281	20241118	150900	3856045200	41400	41400	41450	41400	61
282	20241118	150800	3853519350	41400	41400	41400	41400	59
283	20241118	150700	3851076750	41400	41400	41450	41400	30
284	20241118	150600	3849834200	41400	41400	41400	41400	23
285	20241118	150500	3848882000	41400	41400	41450	41400	27
286	20241118	150400	3847763850	41400	41450	41450	41400	66
287	20241118	150300	3845029150	41450	41400	41450	41400	64
288	20241118	150200	3842377500	41400	41350	41450	41350	1508
289	20241118	150100	3779944000	41350	41350	41350	41350	1183
290	20241118	150000	3731026950	41350	41350	41400	41350	201
291	20241118	145900	3722714950	41350	41350	41400	41350	673
292	20241118	145800	3694884850	41350	41400	41400	41350	258
293	20241118	145700	3684214400	41350	41350	41400	41350	75
294	20241118	145600	3681113050	41350	41350	41400	41350	93
295	20241118	145500	3677265650	41400	41400	41400	41350	187
296	20241118	145400	3669532500	41350	41350	41400	41350	973
297	20241118	145300	3629297450	41350	41350	41400	41350	122
298	20241118	145200	3624249700	41400	41350	41400	41350	64
299	20241118	145100	3621600600	41400	41400	41400	41350	103
300	20241118	145000	3617337100	41400	41350	41400	41350	91
301	20241118	144900	3613570950	41350	41400	41400	41350	76
302	20241118	144800	3610426450	41400	41400	41400	41350	100
303	20241118	144700	3606289400	41400	41400	41400	41400	89
304	20241118	144600	3602604800	41400	41400	41400	41350	30
305	20241118	144500	3601362900	41350	41350	41400	41350	61
306	20241118	144400	3598839900	41350	41400	41400	41350	93
307	20241118	144300	3594990850	41350	41400	41400	41350	88
308	20241118	144200	3591348750	41400	41400	41400	41350	86
309	20241118	144100	3587789550	41400	41400	41400	41350	17
310	20241118	144000	3587086350	41400	41400	41400	41400	66
311	20241118	143900	3584353950	41400	41350	41400	41350	27
312	20241118	143800	3583237300	41350	41400	41400	41350	37
313	20241118	143700	3581706900	41400	41400	41400	41350	19
314	20241118	143600	3580921000	41400	41400	41400	41400	49
315	20241118	143500	3578892400	41400	41400	41400	41350	190
316	20241118	143400	3571034000	41400	41350	41400	41350	54
317	20241118	143300	3568798850	41400	41400	41400	41400	1350
318	20241118	143200	3512908850	41400	41350	41400	41350	28
319	20241118	143100	3511750850	41400	41350	41400	41350	107
320	20241118	143000	3507324750	41350	41450	41450	41350	115
321	20241118	142900	3502564100	41450	41450	41450	41400	184
322	20241118	142800	3494944700	41400	41400	41450	41400	66
323	20241118	142700	3492212250	41450	41400	41450	41400	51
324	20241118	142600	3490100400	41450	41400	41450	41400	51
325	20241118	142500	3487988550	41400	41400	41450	41400	123
326	20241118	142400	3482895050	41450	41400	41450	41400	29
327	20241118	142300	3481693950	41450	41450	41450	41400	34
328	20241118	142200	3480285800	41400	41450	41450	41400	289
329	20241118	142100	3468319400	41400	41400	41450	41400	43
330	20241118	142000	3466539150	41450	41400	41450	41400	116
331	20241118	141900	3461736100	41400	41400	41450	41400	70
332	20241118	141800	3458836950	41450	41450	41450	41400	116
333	20241118	141700	3454032550	41400	41450	41450	41400	50
334	20241118	141600	3451961150	41400	41450	41450	41400	49
335	20241118	141500	3449931000	41450	41400	41450	41400	86
336	20241118	141400	3446370100	41400	41450	41450	41400	113
337	20241118	141300	3441688450	41450	41400	41450	41400	35
338	20241118	141200	3440237750	41450	41450	41450	41450	1
339	20241118	141100	3440196300	41450	41400	41450	41400	220
340	20241118	141000	3431087550	41400	41450	41450	41400	831
341	20241118	140900	3396681700	41450	41450	41450	41450	146
342	20241118	140800	3390630000	41450	41400	41450	41400	47
343	20241118	140700	3388681900	41450	41450	41450	41400	64
344	20241118	140600	3386029150	41450	41400	41450	41400	39
345	20241118	140500	3384412650	41450	41450	41450	41450	184
346	20241118	140400	3376785850	41450	41400	41450	41400	42
347	20241118	140300	3375045050	41400	41450	41450	41400	45
348	20241118	140200	3373179850	41450	41450	41450	41450	117
349	20241118	140100	3368330200	41400	41400	41400	41400	0
350	20241118	140000	3368330200	41400	41450	41500	41400	351
351	20241118	135900	3353780650	41500	41500	41500	41450	61
352	20241118	135800	3351249750	41500	41500	41500	41450	62
353	20241118	135700	3348677350	41500	41500	41500	41450	72
354	20241118	135600	3345690000	41450	41500	41500	41450	63
355	20241118	135500	3343076750	41500	41500	41500	41450	98
356	20241118	135400	3339010350	41450	41450	41500	41450	44
357	20241118	135300	3337185000	41450	41500	41500	41450	95
358	20241118	135200	3333243700	41450	41500	41500	41450	349
359	20241118	135100	3318760850	41450	41450	41500	41400	798
360	20241118	135000	3285683850	41400	41400	41450	41400	54
361	20241118	134900	3283446800	41450	41450	41450	41400	69
362	20241118	134800	3280587350	41400	41450	41450	41400	45
363	20241118	134700	3278722750	41400	41400	41450	41400	59
364	20241118	134600	3276279550	41450	41450	41450	41400	67
365	20241118	134500	3273503900	41450	41400	41450	41400	55
366	20241118	134400	3271225700	41400	41400	41450	41400	73
367	20241118	134300	3268201750	41450	41400	41450	41400	42
368	20241118	134200	3266461500	41450	41450	41450	41400	69
369	20241118	134100	3263602100	41400	41400	41450	41400	32
370	20241118	134000	3262277100	41400	41400	41450	41400	57
371	20241118	133900	3259915750	41400	41400	41450	41400	18
372	20241118	133800	3259170300	41400	41450	41450	41400	65
373	20241118	133700	3256477900	41450	41400	41450	41400	34
374	20241118	133600	3255069850	41450	41450	41450	41400	45
375	20241118	133500	3253205250	41450	41400	41450	41400	48
376	20241118	133400	3251216300	41400	41350	41500	41350	2015
377	20241118	133300	3167756150	41400	41400	41400	41350	53
378	20241118	133200	3165562650	41400	41400	41400	41350	17
379	20241118	133100	3164859450	41350	41350	41400	41350	97
380	20241118	133000	3160845900	41350	41350	41350	41350	12
381	20241118	132900	3160349700	41400	41400	41400	41350	50
382	20241118	132800	3158280400	41350	41350	41400	41350	118
383	20241118	132700	3153399050	41400	41350	41400	41350	16
384	20241118	132600	3152737250	41400	41350	41400	41350	36
385	20241118	132500	3151247500	41350	41400	41400	41350	17
386	20241118	132400	3150544350	41350	41350	41400	41350	33
387	20241118	132300	3149179350	41400	41400	41400	41350	71
388	20241118	132200	3146241650	41400	41350	41400	41350	174
389	20241118	132100	3139044900	41400	41350	41400	41350	67
390	20241118	132000	3136272350	41400	41400	41400	41350	28
391	20241118	131900	3135113900	41400	41350	41400	41350	14
392	20241118	131800	3134534950	41400	41350	41400	41350	40
393	20241118	131700	3132880200	41400	41350	41400	41350	45
394	20241118	131600	3131017850	41400	41400	41400	41350	17
395	20241118	131500	3130314650	41350	41350	41400	41350	85
396	20241118	131400	3126796900	41350	41350	41350	41350	14
397	20241118	131300	3126218000	41400	41400	41400	41350	370
398	20241118	131200	3110900650	41400	41400	41400	41400	446
399	20241118	131100	3092436250	41350	41350	41400	41350	37
400	20241118	131000	3090905650	41350	41400	41450	41350	29
401	20241118	130900	3089705200	41450	41500	41500	41450	37
402	20241118	130800	3088170900	41450	41450	41450	41450	35
403	20241118	130700	3086720150	41500	41450	41500	41450	271
404	20241118	130600	3075484100	41500	41450	41500	41450	239
405	20241118	130500	3065573900	41450	41450	41450	41450	25
406	20241118	130400	3064537650	41500	41450	41500	41450	39
407	20241118	130300	3062919750	41500	41500	41500	41450	181
408	20241118	130200	3055408900	41450	41500	41500	41450	26
409	20241118	130100	3054330550	41500	41500	41500	41500	256
410	20241118	130000	3043706550	41500	41450	41500	41450	827
411	20241118	125900	3009421550	41450	41450	41450	41400	285
412	20241118	125800	2997608350	41400	41400	41450	41400	1130
413	20241118	125700	2950821550	41400	41400	41400	41400	14
414	20241118	125600	2950241950	41350	41350	41350	41350	86
415	20241118	125500	2946685850	41400	41400	41400	41350	50
416	20241118	125400	2944616550	41350	41400	41400	41350	94
417	20241118	125300	2940728300	41400	41400	41400	41350	669
418	20241118	125200	2913062650	41400	41350	41400	41350	279
419	20241118	125100	2901525800	41350	41400	41400	41350	11
420	20241118	125000	2901070500	41400	41350	41400	41350	26
421	20241118	124900	2899995150	41400	41400	41400	41400	23
422	20241118	124800	2899042950	41400	41400	41400	41350	14
423	20241118	124700	2898463400	41350	41400	41400	41350	31
424	20241118	124600	2897180050	41400	41400	41400	41400	10
425	20241118	124500	2896766050	41400	41350	41400	41350	42
426	20241118	124400	2895029150	41350	41400	41400	41350	92
427	20241118	124300	2891220850	41350	41400	41400	41350	7
428	20241118	124200	2890931100	41400	41350	41400	41350	10
429	20241118	124100	2890517150	41350	41400	41400	41350	126
430	20241118	124000	2885305500	41400	41400	41400	41350	20
431	20241118	123900	2884477950	41350	41350	41350	41350	668
432	20241118	123800	2856856150	41400	41350	41450	41350	287
433	20241118	123700	2844972650	41350	41400	41400	41350	11
434	20241118	123600	2844517300	41400	41400	41400	41350	7
435	20241118	123500	2844227550	41400	41400	41400	41400	9
436	20241118	123400	2843854950	41400	41400	41400	41350	27
437	20241118	123300	2842737700	41400	41450	41450	41400	279
438	20241118	123200	2831186300	41450	41450	41450	41400	32
439	20241118	123100	2829859950	41450	41450	41450	41450	10
440	20241118	123000	2829445450	41400	41400	41400	41400	2
441	20241118	122900	2829362650	41450	41400	41450	41400	934
442	20241118	122800	2790693550	41350	41350	41400	41350	425
443	20241118	122700	2773119300	41400	41400	41400	41350	139
444	20241118	122600	2767368900	41400	41350	41400	41350	109
445	20241118	122500	2762861300	41350	41400	41400	41350	475
446	20241118	122400	2743219850	41350	41350	41400	41350	77
447	20241118	122300	2740035400	41350	41400	41400	41350	1592
448	20241118	122200	2674164250	41450	41450	41450	41450	13
449	20241118	122100	2673625400	41400	41400	41450	41400	74
450	20241118	122000	2670560650	41400	41450	41450	41400	89
451	20241118	121900	2666873500	41450	41450	41450	41450	17
452	20241118	121800	2666168850	41450	41450	41450	41450	56
453	20241118	121700	2663847650	41450	41400	41450	41400	51
454	20241118	121600	2661735800	41400	41400	41400	41400	9
455	20241118	121500	2661363200	41450	41400	41450	41400	53
456	20241118	121400	2659167200	41450	41400	41450	41400	22
457	20241118	121300	2658256300	41450	41400	41450	41400	132
458	20241118	121200	2652789400	41400	41400	41400	41400	15
459	20241118	121100	2652168400	41400	41450	41450	41400	147
460	20241118	121000	2646081900	41450	41400	41450	41400	62
461	20241118	120900	2643512100	41400	41450	41450	41400	2
462	20241118	120800	2643429250	41450	41450	41500	41450	428
463	20241118	120700	2625687950	41500	41450	41500	41450	20
464	20241118	120600	2624858800	41450	41450	41500	41450	151
465	20241118	120500	2618595350	41450	41450	41500	41450	270
466	20241118	120400	2607403800	41450	41450	41500	41450	69
467	20241118	120300	2604542000	41450	41450	41450	41450	79
468	20241118	120200	2601267450	41450	41500	41500	41450	30
469	20241118	120100	2600023500	41500	41450	41500	41450	68
470	20241118	120000	2597204650	41450	41450	41500	41450	47
471	20241118	115900	2595255050	41500	41500	41500	41450	259
472	20241118	115800	2584517700	41500	41450	41500	41450	26
473	20241118	115700	2583439900	41500	41500	41500	41500	13
474	20241118	115600	2582900400	41450	41450	41450	41450	2
475	20241118	115500	2582817500	41500	41450	41500	41450	48
476	20241118	115400	2580827400	41500	41450	41500	41450	5
477	20241118	115300	2580619950	41500	41500	41500	41500	58
478	20241118	115200	2578212950	41450	41500	41500	41450	6
479	20241118	115100	2577964000	41500	41500	41500	41500	9
480	20241118	115000	2577590500	41450	41450	41500	41450	38
481	20241118	114900	2576015200	41450	41450	41450	41450	1
482	20241118	114800	2575973750	41500	41500	41500	41400	789
483	20241118	114700	2543233700	41500	41450	41500	41450	690
484	20241118	114600	2514627150	41400	41400	41450	41400	39
485	20241118	114500	2513010750	41400	41400	41450	41400	29
486	20241118	114400	2511808900	41450	41400	41450	41400	404
487	20241118	114300	2495082400	41350	41400	41400	41350	10
488	20241118	114200	2494668700	41350	41400	41400	41350	418
489	20241118	114100	2477363650	41400	41500	41500	41400	721
490	20241118	114000	2447484050	41500	41500	41500	41500	0
491	20241118	113900	2447484050	41500	41450	41500	41450	53
492	20241118	113800	2445284700	41450	41500	41500	41450	19
493	20241118	113700	2444496950	41500	41500	41500	41500	19
494	20241118	113600	2443708450	41550	41550	41550	41550	26
495	20241118	113500	2442628150	41550	41500	41550	41500	27
496	20241118	113400	2441507100	41550	41550	41550	41550	4
497	20241118	113300	2441340900	41550	41550	41550	41550	9
498	20241118	113200	2440966950	41550	41600	41600	41550	190
499	20241118	113100	2433072400	41600	41550	41600	41500	43
500	20241118	113000	2431285600	41550	41500	41550	41450	870
501	20241118	112900	2395171350	41500	41450	41500	41450	91
502	20241118	112800	2391398500	41500	41450	41500	41450	10
503	20241118	112700	2390983550	41450	41500	41500	41450	124
504	20241118	112600	2385837700	41500	41450	41500	41450	88
505	20241118	112500	2382187550	41500	41450	41500	41450	446
506	20241118	112400	2363698100	41500	41500	41500	41500	14
507	20241118	112300	2363117100	41500	41500	41500	41500	54
508	20241118	112200	2360876100	41550	41550	41550	41500	130
509	20241118	112100	2355480350	41500	41500	41500	41500	46
510	20241118	112000	2353571350	41500	41550	41550	41500	5
511	20241118	111900	2353363650	41500	41550	41550	41500	61
512	20241118	111800	2350829150	41550	41600	41600	41550	535
513	20241118	111700	2328598900	41600	41550	41600	41550	64
514	20241118	111600	2325939050	41550	41600	41600	41550	194
515	20241118	111500	2317876750	41600	41550	41600	41550	226
516	20241118	111400	2308483650	41550	41550	41600	41550	15
517	20241118	111300	2307859800	41600	41600	41600	41600	56
518	20241118	111200	2305530200	41550	41500	41550	41500	672
519	20241118	111100	2277608650	41500	41500	41500	41500	1
520	20241118	111000	2277567150	41550	41500	41550	41500	1111
521	20241118	110900	2231460000	41500	41450	41500	41450	87
522	20241118	110800	2227853800	41500	41450	41500	41450	117
523	20241118	110700	2223002400	41450	41450	41500	41450	158
524	20241118	110600	2216453250	41500	41450	41500	41450	178
525	20241118	110500	2209074400	41500	41450	41500	41450	59
526	20241118	110400	2206627450	41450	41450	41500	41450	321
527	20241118	110300	2193321550	41500	41450	41500	41450	133
528	20241118	110200	2187808450	41450	41500	41500	41450	84
529	20241118	110100	2184325050	41500	41450	41500	41450	274
530	20241118	110000	2172965650	41500	41500	41500	41450	59
531	20241118	105900	2170519300	41450	41500	41500	41450	114
532	20241118	105800	2165791250	41450	41500	41500	41450	89
533	20241118	105700	2162100250	41450	41450	41500	41450	55
534	20241118	105600	2159818950	41500	41450	41500	41450	102
535	20241118	105500	2155590250	41500	41450	41500	41450	10
536	20241118	105400	2155175300	41500	41450	41500	41450	5
537	20241118	105300	2154967850	41500	41500	41500	41450	12
538	20241118	105200	2154469950	41500	41500	41500	41500	130
539	20241118	105100	2149074950	41500	41450	41500	41450	144
540	20241118	105000	2143102250	41450	41500	41500	41400	1205
541	20241118	104900	2093129200	41500	41500	41500	41500	79
542	20241118	104800	2089850700	41500	41550	41600	41500	528
543	20241118	104700	2067912350	41550	41550	41550	41500	1487
544	20241118	104600	2006127550	41550	41550	41550	41500	22
545	20241118	104500	2005213600	41550	41500	41550	41500	57
546	20241118	104400	2002845400	41500	41500	41550	41500	153
547	20241118	104300	1996495450	41550	41550	41550	41500	507
548	20241118	104200	1975429650	41500	41500	41500	41500	22
549	20241118	104100	1974516650	41550	41500	41550	41500	50
550	20241118	104000	1972441200	41550	41600	41600	41500	80
551	20241118	103900	1969118000	41600	41500	41600	41500	618
552	20241118	103800	1943454600	41500	41500	41500	41500	342
553	20241118	103700	1929261600	41500	41550	41550	41500	98
554	20241118	103600	1925194100	41500	41550	41550	41500	126
555	20241118	103500	1919964950	41550	41550	41550	41550	10
556	20241118	103400	1919549450	41500	41450	41500	41450	823
557	20241118	103300	1885395000	41500	41350	41500	41350	1144
558	20241118	103200	1838023950	41350	41450	41450	41350	84
559	20241118	103100	1834547750	41450	41450	41450	41450	46
560	20241118	103000	1832641050	41450	41450	41450	41400	12
561	20241118	102900	1832143700	41400	41400	41450	41400	343
562	20241118	102800	1817937350	41400	41400	41400	41350	32
563	20241118	102700	1816612600	41350	41450	41450	41350	707
564	20241118	102600	1787340900	41450	41450	41450	41400	14
565	20241118	102500	1786760700	41450	41450	41450	41450	4
566	20241118	102400	1786594900	41450	41450	41450	41450	57
567	20241118	102300	1784232250	41400	41450	41450	41400	28
568	20241118	102200	1783071900	41500	41400	41500	41400	309
569	20241118	102100	1770265750	41400	41400	41450	41400	67
570	20241118	102000	1767491500	41400	41400	41400	41400	114
571	20241118	101900	1762771900	41400	41400	41450	41400	127
572	20241118	101800	1757513250	41400	41450	41450	41400	80
573	20241118	101700	1754201200	41450	41450	41450	41400	93
574	20241118	101600	1750347350	41400	41400	41400	41400	21
575	20241118	101500	1749477950	41400	41450	41500	41400	183
576	20241118	101400	1741892800	41450	41500	41500	41450	23
577	20241118	101300	1740939400	41450	41500	41500	41450	24
578	20241118	101200	1739944150	41500	41500	41500	41450	227
579	20241118	101100	1730523750	41450	41450	41500	41450	80
580	20241118	101000	1727206350	41450	41450	41500	41450	214
581	20241118	100900	1718335200	41500	41450	41500	41450	90
582	20241118	100800	1714604650	41500	41500	41500	41500	13
583	20241118	100700	1714065150	41500	41500	41500	41450	392
584	20241118	100600	1697797200	41500	41500	41500	41500	34
585	20241118	100500	1696386200	41500	41500	41500	41500	160
586	20241118	100400	1689746200	41550	41550	41550	41550	140
587	20241118	100300	1683929200	41550	41600	41600	41500	65
588	20241118	100200	1681228450	41550	41550	41600	41450	302
589	20241118	100100	1668680350	41500	41500	41500	41450	443
590	20241118	100000	1650303550	41500	41500	41500	41500	27
591	20241118	095900	1649183050	41450	41500	41500	41450	561
592	20241118	095800	1625912000	41450	41550	41550	41450	411
593	20241118	095700	1608857550	41550	41550	41550	41500	221
594	20241118	095600	1599675500	41500	41550	41550	41500	203
595	20241118	095500	1591245850	41500	41550	41550	41500	91
596	20241118	095400	1587467600	41550	41550	41550	41550	21
597	20241118	095300	1586595050	41500	41500	41500	41500	225
598	20241118	095200	1577257550	41500	41550	41550	41500	165
599	20241118	095100	1570409700	41550	41450	41550	41450	826
600	20241118	095000	1536164550	41450	41450	41450	41400	152
601	20241118	094900	1529866450	41450	41450	41450	41450	33
602	20241118	094800	1528498600	41450	41450	41450	41400	20
603	20241118	094700	1527669750	41450	41500	41500	41450	123
604	20241118	094600	1522569800	41500	41450	41500	41450	259
605	20241118	094500	1511832650	41450	41450	41450	41450	6
606	20241118	094400	1511583950	41400	41350	41450	41350	373
607	20241118	094300	1496138800	41350	41350	41350	41350	99
608	20241118	094200	1492045150	41350	41350	41400	41350	278
609	20241118	094100	1480549700	41350	41300	41350	41300	27
610	20241118	094000	1479434400	41300	41350	41350	41300	256
611	20241118	093900	1468860100	41350	41300	41350	41250	1328
612	20241118	093800	1414008300	41250	41250	41300	41250	49
613	20241118	093700	1411986400	41250	41300	41300	41250	1241
614	20241118	093600	1360757900	41300	41300	41300	41300	146
615	20241118	093500	1354728100	41350	41350	41350	41300	64
616	20241118	093400	1352082150	41300	41300	41350	41300	57
617	20241118	093300	1349725300	41350	41450	41450	41350	376
618	20241118	093200	1334170300	41450	41450	41450	41400	59
619	20241118	093100	1331724850	41500	41500	41500	41450	225
620	20241118	093000	1322397400	41450	41450	41450	41450	16
621	20241118	092900	1321734200	41500	41450	41500	41450	250
622	20241118	092800	1311370850	41450	41450	41450	41400	19
623	20241118	092700	1310584050	41450	41400	41450	41400	7
624	20241118	092600	1310294200	41500	41450	41500	41400	692
625	20241118	092500	1281634650	41450	41400	41450	41400	515
626	20241118	092400	1260311800	41400	41450	41450	41400	440
627	20241118	092300	1242073950	41450	41500	41500	41450	75
628	20241118	092200	1238965050	41500	41500	41500	41450	107
629	20241118	092100	1234528850	41500	41450	41500	41450	340
630	20241118	092000	1220433450	41450	41500	41550	41450	498
631	20241118	091900	1199776900	41500	41500	41500	41400	588
632	20241118	091800	1175382400	41500	41500	41550	41500	24
633	20241118	091700	1174386350	41500	41600	41600	41500	675
634	20241118	091600	1146319750	41600	41650	41700	41600	734
635	20241118	091500	1115753400	41700	41650	41700	41650	151
636	20241118	091400	1109461550	41650	41750	41750	41650	271
637	20241118	091300	1098154400	41750	41850	41900	41750	1420
638	20241118	091200	1038786450	41800	41850	41850	41750	355
639	20241118	091100	1023950350	41850	41850	41900	41750	1233
640	20241118	091000	972324200	41900	41800	42000	41800	4530
641	20241118	090900	782611200	41800	41700	41800	41700	438
642	20241118	090800	764318050	41800	41700	41800	41600	313
643	20241118	090700	751256150	41850	41800	41850	41600	726
644	20241118	090600	720930450	41800	41900	41950	41700	1404
645	20241118	090500	662186600	41900	41650	41900	41250	6599
646	20241118	090400	387278050	41650	41550	41850	41250	2667
647	20241118	090300	276106650	41600	41450	41700	41150	1961
648	20241118	090200	194606400	41400	41100	41400	40950	1009
649	20241118	090100	153006700	41050	41000	41050	40700	1178
650	20241118	090000	104840450	41000	40550	41000	40550	2581