KissMeData/086710/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	195300	681623440	9200	9200	9200	9200	1034
3	20241118	195200	681623440	9200	9200	9200	9200	0
4	20241118	195100	681623440	9200	9200	9200	9200	0
5	20241118	195000	681623440	9200	9200	9200	9200	0
6	20241118	194900	681623440	9200	9200	9200	9200	0
7	20241118	194800	681623440	9200	9200	9200	9200	0
8	20241118	194700	681623440	9200	9200	9200	9200	0
9	20241118	194600	681623440	9200	9200	9200	9200	0
10	20241118	194500	681623440	9200	9200	9200	9200	0
11	20241118	194400	681623440	9200	9200	9200	9200	0
12	20241118	194300	681623440	9200	9200	9200	9200	0
13	20241118	194200	681623440	9200	9200	9200	9200	0
14	20241118	194100	681623440	9200	9200	9200	9200	0
15	20241118	194000	681623440	9200	9200	9200	9200	0
16	20241118	193900	681623440	9200	9200	9200	9200	0
17	20241118	193800	681623440	9200	9200	9200	9200	0
18	20241118	193700	681623440	9200	9200	9200	9200	0
19	20241118	193600	681623440	9200	9200	9200	9200	0
20	20241118	193500	681623440	9200	9200	9200	9200	0
21	20241118	193400	681623440	9200	9200	9200	9200	0
22	20241118	193300	681623440	9200	9200	9200	9200	0
23	20241118	193200	681623440	9200	9200	9200	9200	0
24	20241118	193100	681623440	9200	9200	9200	9200	0
25	20241118	193000	681623440	9200	9200	9200	9200	0
26	20241118	192900	681623440	9200	9200	9200	9200	0
27	20241118	192800	681623440	9200	9200	9200	9200	0
28	20241118	192700	681623440	9200	9200	9200	9200	0
29	20241118	192600	681623440	9200	9200	9200	9200	0
30	20241118	192500	681623440	9200	9200	9200	9200	0
31	20241118	192400	681623440	9200	9200	9200	9200	0
32	20241118	192300	681623440	9200	9200	9200	9200	1034
33	20241118	192200	681623440	9200	9200	9200	9200	0
34	20241118	192100	681623440	9200	9200	9200	9200	0
35	20241118	192000	681623440	9200	9200	9200	9200	0
36	20241118	191900	681623440	9200	9200	9200	9200	0
37	20241118	191800	681623440	9200	9200	9200	9200	0
38	20241118	191700	681623440	9200	9200	9200	9200	0
39	20241118	191600	681623440	9200	9200	9200	9200	0
40	20241118	191500	681623440	9200	9200	9200	9200	0
41	20241118	191400	681623440	9200	9200	9200	9200	0
42	20241118	191300	681623440	9200	9200	9200	9200	0
43	20241118	191200	681623440	9200	9200	9200	9200	0
44	20241118	191100	681623440	9200	9200	9200	9200	0
45	20241118	191000	681623440	9200	9200	9200	9200	0
46	20241118	190900	681623440	9200	9200	9200	9200	0
47	20241118	190800	681623440	9200	9200	9200	9200	0
48	20241118	190700	681623440	9200	9200	9200	9200	0
49	20241118	190600	681623440	9200	9200	9200	9200	0
50	20241118	190500	681623440	9200	9200	9200	9200	0
51	20241118	190400	681623440	9200	9200	9200	9200	0
52	20241118	190300	681623440	9200	9200	9200	9200	0
53	20241118	190200	681623440	9200	9200	9200	9200	0
54	20241118	190100	681623440	9200	9200	9200	9200	0
55	20241118	190000	681623440	9200	9200	9200	9200	0
56	20241118	185900	681623440	9200	9200	9200	9200	0
57	20241118	185800	681623440	9200	9200	9200	9200	0
58	20241118	185700	681623440	9200	9200	9200	9200	0
59	20241118	185600	681623440	9200	9200	9200	9200	0
60	20241118	185500	681623440	9200	9200	9200	9200	0
61	20241118	185400	681623440	9200	9200	9200	9200	0
62	20241118	185300	681623440	9200	9200	9200	9200	1034
63	20241118	185200	681623440	9200	9200	9200	9200	0
64	20241118	185100	681623440	9200	9200	9200	9200	0
65	20241118	185000	681623440	9200	9200	9200	9200	0
66	20241118	184900	681623440	9200	9200	9200	9200	0
67	20241118	184800	681623440	9200	9200	9200	9200	0
68	20241118	184700	681623440	9200	9200	9200	9200	0
69	20241118	184600	681623440	9200	9200	9200	9200	0
70	20241118	184500	681623440	9200	9200	9200	9200	0
71	20241118	184400	681623440	9200	9200	9200	9200	0
72	20241118	184300	681623440	9200	9200	9200	9200	0
73	20241118	184200	681623440	9200	9200	9200	9200	0
74	20241118	184100	681623440	9200	9200	9200	9200	0
75	20241118	184000	681623440	9200	9200	9200	9200	0
76	20241118	183900	681623440	9200	9200	9200	9200	0
77	20241118	183800	681623440	9200	9200	9200	9200	0
78	20241118	183700	681623440	9200	9200	9200	9200	0
79	20241118	183600	681623440	9200	9200	9200	9200	0
80	20241118	183500	681623440	9200	9200	9200	9200	0
81	20241118	183400	681623440	9200	9200	9200	9200	0
82	20241118	183300	681623440	9200	9200	9200	9200	0
83	20241118	183200	681623440	9200	9200	9200	9200	0
84	20241118	183100	681623440	9200	9200	9200	9200	0
85	20241118	183000	681623440	9200	9200	9200	9200	0
86	20241118	182900	681623440	9200	9200	9200	9200	0
87	20241118	182800	681623440	9200	9200	9200	9200	0
88	20241118	182700	681623440	9200	9200	9200	9200	0
89	20241118	182600	681623440	9200	9200	9200	9200	0
90	20241118	182500	681623440	9200	9200	9200	9200	0
91	20241118	182400	681623440	9200	9200	9200	9200	0
92	20241118	182300	681623440	9200	9200	9200	9200	1034
93	20241118	182200	681623440	9200	9200	9200	9200	0
94	20241118	182100	681623440	9200	9200	9200	9200	0
95	20241118	182000	681623440	9200	9200	9200	9200	0
96	20241118	181900	681623440	9200	9200	9200	9200	0
97	20241118	181800	681623440	9200	9200	9200	9200	0
98	20241118	181700	681623440	9200	9200	9200	9200	0
99	20241118	181600	681623440	9200	9200	9200	9200	0
100	20241118	181500	681623440	9200	9200	9200	9200	0
101	20241118	181400	681623440	9200	9200	9200	9200	0
102	20241118	181300	681623440	9200	9200	9200	9200	0
103	20241118	181200	681623440	9200	9200	9200	9200	0
104	20241118	181100	681623440	9200	9200	9200	9200	0
105	20241118	181000	681623440	9200	9200	9200	9200	0
106	20241118	180900	681623440	9200	9200	9200	9200	0
107	20241118	180800	681623440	9200	9200	9200	9200	0
108	20241118	180700	681623440	9200	9200	9200	9200	0
109	20241118	180600	681623440	9200	9200	9200	9200	0
110	20241118	180500	681623440	9200	9200	9200	9200	0
111	20241118	180400	681623440	9200	9200	9200	9200	0
112	20241118	180300	681623440	9200	9200	9200	9200	0
113	20241118	180200	681623440	9200	9200	9200	9200	0
114	20241118	180100	681623440	9200	9200	9200	9200	0
115	20241118	180000	681623440	9200	9200	9200	9200	0
116	20241118	175900	681623440	9200	9200	9200	9200	0
117	20241118	175800	681623440	9200	9200	9200	9200	0
118	20241118	175700	681623440	9200	9200	9200	9200	0
119	20241118	175600	681623440	9200	9200	9200	9200	0
120	20241118	175500	681623440	9200	9200	9200	9200	0
121	20241118	175400	681623440	9200	9200	9200	9200	0
122	20241118	175300	681623440	9200	9200	9200	9200	1034
123	20241118	175200	681623440	9200	9200	9200	9200	0
124	20241118	175100	681623440	9200	9200	9200	9200	0
125	20241118	175000	681623440	9200	9200	9200	9200	0
126	20241118	174900	681623440	9200	9200	9200	9200	0
127	20241118	174800	681623440	9200	9200	9200	9200	0
128	20241118	174700	681623440	9200	9200	9200	9200	0
129	20241118	174600	681623440	9200	9200	9200	9200	0
130	20241118	174500	681623440	9200	9200	9200	9200	0
131	20241118	174400	681623440	9200	9200	9200	9200	0
132	20241118	174300	681623440	9200	9200	9200	9200	0
133	20241118	174200	681623440	9200	9200	9200	9200	0
134	20241118	174100	681623440	9200	9200	9200	9200	0
135	20241118	174000	681623440	9200	9200	9200	9200	0
136	20241118	173900	681623440	9200	9200	9200	9200	0
137	20241118	173800	681623440	9200	9200	9200	9200	0
138	20241118	173700	681623440	9200	9200	9200	9200	0
139	20241118	173600	681623440	9200	9200	9200	9200	0
140	20241118	173500	681623440	9200	9200	9200	9200	0
141	20241118	173400	681623440	9200	9200	9200	9200	0
142	20241118	173300	681623440	9200	9200	9200	9200	0
143	20241118	173200	681623440	9200	9200	9200	9200	0
144	20241118	173100	681623440	9200	9200	9200	9200	0
145	20241118	173000	681623440	9200	9200	9200	9200	0
146	20241118	172900	681623440	9200	9200	9200	9200	0
147	20241118	172800	681623440	9200	9200	9200	9200	0
148	20241118	172700	681623440	9200	9200	9200	9200	0
149	20241118	172600	681623440	9200	9200	9200	9200	0
150	20241118	172500	681623440	9200	9200	9200	9200	0
151	20241118	172400	681623440	9200	9200	9200	9200	0
152	20241118	172300	681623440	9200	9200	9200	9200	1034
153	20241118	172200	681623440	9200	9200	9200	9200	0
154	20241118	172100	681623440	9200	9200	9200	9200	0
155	20241118	172000	681623440	9200	9200	9200	9200	0
156	20241118	171900	681623440	9200	9200	9200	9200	0
157	20241118	171800	681623440	9200	9200	9200	9200	0
158	20241118	171700	681623440	9200	9200	9200	9200	0
159	20241118	171600	681623440	9200	9200	9200	9200	0
160	20241118	171500	681623440	9200	9200	9200	9200	0
161	20241118	171400	681623440	9200	9200	9200	9200	0
162	20241118	171300	681623440	9200	9200	9200	9200	0
163	20241118	171200	681623440	9200	9200	9200	9200	0
164	20241118	171100	681623440	9200	9200	9200	9200	0
165	20241118	171000	681623440	9200	9200	9200	9200	0
166	20241118	170900	681623440	9200	9200	9200	9200	0
167	20241118	170800	681623440	9200	9200	9200	9200	0
168	20241118	170700	681623440	9200	9200	9200	9200	0
169	20241118	170600	681623440	9200	9200	9200	9200	0
170	20241118	170500	681623440	9200	9200	9200	9200	0
171	20241118	170400	681623440	9200	9200	9200	9200	0
172	20241118	170300	681623440	9200	9200	9200	9200	0
173	20241118	170200	681623440	9200	9200	9200	9200	0
174	20241118	170100	681623440	9200	9200	9200	9200	0
175	20241118	170000	681623440	9200	9200	9200	9200	0
176	20241118	165900	681623440	9200	9200	9200	9200	0
177	20241118	165800	681623440	9200	9200	9200	9200	0
178	20241118	165700	681623440	9200	9200	9200	9200	0
179	20241118	165600	681623440	9200	9200	9200	9200	0
180	20241118	165500	681623440	9200	9200	9200	9200	0
181	20241118	165400	681623440	9200	9200	9200	9200	0
182	20241118	165300	681623440	9200	9200	9200	9200	1034
183	20241118	165200	681623440	9200	9200	9200	9200	0
184	20241118	165100	681623440	9200	9200	9200	9200	0
185	20241118	165000	681623440	9200	9200	9200	9200	0
186	20241118	164900	681623440	9200	9200	9200	9200	0
187	20241118	164800	681623440	9200	9200	9200	9200	0
188	20241118	164700	681623440	9200	9200	9200	9200	0
189	20241118	164600	681623440	9200	9200	9200	9200	0
190	20241118	164500	681623440	9200	9200	9200	9200	0
191	20241118	164400	681623440	9200	9200	9200	9200	0
192	20241118	164300	681623440	9200	9200	9200	9200	0
193	20241118	164200	681623440	9200	9200	9200	9200	0
194	20241118	164100	681623440	9200	9200	9200	9200	0
195	20241118	164000	681623440	9200	9200	9200	9200	0
196	20241118	163900	681623440	9200	9200	9200	9200	0
197	20241118	163800	681623440	9200	9200	9200	9200	0
198	20241118	163700	681623440	9200	9200	9200	9200	0
199	20241118	163600	681623440	9200	9200	9200	9200	0
200	20241118	163500	681623440	9200	9200	9200	9200	0
201	20241118	163400	681623440	9200	9200	9200	9200	0
202	20241118	163300	681623440	9200	9200	9200	9200	0
203	20241118	163200	681623440	9200	9200	9200	9200	0
204	20241118	163100	681623440	9200	9200	9200	9200	0
205	20241118	163000	681623440	9200	9200	9200	9200	0
206	20241118	162900	681623440	9200	9200	9200	9200	0
207	20241118	162800	681623440	9200	9200	9200	9200	0
208	20241118	162700	681623440	9200	9200	9200	9200	0
209	20241118	162600	681623440	9200	9200	9200	9200	0
210	20241118	162500	681623440	9200	9200	9200	9200	0
211	20241118	162400	681623440	9200	9200	9200	9200	0
212	20241118	162300	681623440	9200	9200	9200	9200	1034
213	20241118	162200	681623440	9200	9200	9200	9200	0
214	20241118	162100	681623440	9200	9200	9200	9200	0
215	20241118	162000	681623440	9200	9200	9200	9200	0
216	20241118	161900	681623440	9200	9200	9200	9200	0
217	20241118	161800	681623440	9200	9200	9200	9200	0
218	20241118	161700	681623440	9200	9200	9200	9200	0
219	20241118	161600	681623440	9200	9200	9200	9200	0
220	20241118	161500	681623440	9200	9200	9200	9200	0
221	20241118	161400	681623440	9200	9200	9200	9200	0
222	20241118	161300	681623440	9200	9200	9200	9200	0
223	20241118	161200	681623440	9200	9200	9200	9200	0
224	20241118	161100	681623440	9200	9200	9200	9200	0
225	20241118	161000	681623440	9200	9200	9200	9200	0
226	20241118	160900	681623440	9200	9200	9200	9200	0
227	20241118	160800	681623440	9200	9200	9200	9200	0
228	20241118	160700	681623440	9200	9200	9200	9200	0
229	20241118	160600	681623440	9200	9200	9200	9200	0
230	20241118	160500	681623440	9200	9200	9200	9200	0
231	20241118	160400	681623440	9200	9200	9200	9200	0
232	20241118	160300	681623440	9200	9200	9200	9200	0
233	20241118	160200	681623440	9200	9200	9200	9200	0
234	20241118	160100	681623440	9200	9200	9200	9200	0
235	20241118	160000	681623440	9200	9200	9200	9200	0
236	20241118	155900	681623440	9200	9200	9200	9200	0
237	20241118	155800	681623440	9200	9200	9200	9200	0
238	20241118	155700	681623440	9200	9200	9200	9200	0
239	20241118	155600	681623440	9200	9200	9200	9200	0
240	20241118	155500	681623440	9200	9200	9200	9200	0
241	20241118	155400	681623440	9200	9200	9200	9200	0
242	20241118	155300	681623440	9200	9200	9200	9200	1034
243	20241118	155200	681623440	9200	9200	9200	9200	0
244	20241118	155100	681623440	9200	9200	9200	9200	0
245	20241118	155000	681623440	9200	9200	9200	9200	0
246	20241118	154900	681623440	9200	9200	9200	9200	0
247	20241118	154800	681623440	9200	9200	9200	9200	0
248	20241118	154700	681623440	9200	9200	9200	9200	0
249	20241118	154600	681623440	9200	9200	9200	9200	0
250	20241118	154500	681623440	9200	9200	9200	9200	0
251	20241118	154400	681623440	9200	9200	9200	9200	0
252	20241118	154300	681623440	9200	9200	9200	9200	0
253	20241118	154200	681623440	9200	9200	9200	9200	0
254	20241118	154100	681623440	9200	9200	9200	9200	0
255	20241118	154000	681623440	9200	9200	9200	9200	0
256	20241118	153900	681623440	9200	9200	9200	9200	0
257	20241118	153800	681623440	9200	9200	9200	9200	0
258	20241118	153700	681623440	9200	9200	9200	9200	0
259	20241118	153600	681623440	9200	9200	9200	9200	0
260	20241118	153500	681623440	9200	9200	9200	9200	0
261	20241118	153400	681623440	9200	9200	9200	9200	0
262	20241118	153300	681623440	9200	9200	9200	9200	0
263	20241118	153200	681623440	9200	9200	9200	9200	0
264	20241118	153100	681623440	9200	9200	9200	9200	0
265	20241118	153000	681623440	9200	9200	9200	9200	1034
266	20241118	152900	672110640	9230	9230	9230	9230	0
267	20241118	152800	672110640	9230	9230	9230	9230	0
268	20241118	152700	672110640	9230	9230	9230	9230	0
269	20241118	152600	672110640	9230	9230	9230	9230	0
270	20241118	152500	672110640	9230	9230	9230	9230	0
271	20241118	152400	672110640	9230	9230	9230	9230	0
272	20241118	152300	672110640	9230	9230	9230	9230	0
273	20241118	152200	672110640	9230	9230	9230	9230	0
274	20241118	152100	672110640	9230	9230	9230	9230	0
275	20241118	152000	672110640	9230	9230	9230	9230	0
276	20241118	151900	672110640	9230	9230	9230	9230	0
277	20241118	151800	672110640	9230	9210	9230	9210	63
278	20241118	151700	671530390	9230	9230	9230	9230	0
279	20241118	151600	671530390	9230	9230	9230	9210	158
280	20241118	151500	670075170	9230	9230	9230	9230	1
281	20241118	151400	670065940	9230	9230	9230	9230	96
282	20241118	151300	669179860	9210	9210	9210	9210	88
283	20241118	151200	668369380	9230	9230	9230	9230	261
284	20241118	151100	665960350	9200	9200	9200	9200	25
285	20241118	151000	665730350	9200	9200	9200	9200	89
286	20241118	150900	664911550	9230	9220	9230	9200	43
287	20241118	150800	664514990	9230	9210	9230	9210	710
288	20241118	150700	657962880	9200	9200	9200	9200	5
289	20241118	150600	657916880	9190	9190	9190	9190	90
290	20241118	150500	657089780	9180	9180	9180	9180	0
291	20241118	150400	657089780	9180	9190	9190	9180	77
292	20241118	150300	656382620	9190	9200	9200	9190	26
293	20241118	150200	656143480	9210	9210	9210	9210	16
294	20241118	150100	655996120	9210	9210	9210	9210	188
295	20241118	150000	654264640	9240	9210	9240	9210	148
296	20241118	145900	652901290	9180	9180	9180	9180	0
297	20241118	145800	652901290	9180	9180	9180	9180	0
298	20241118	145700	652901290	9180	9180	9180	9180	0
299	20241118	145600	652901290	9180	9190	9190	9180	137
300	20241118	145500	651642750	9190	9200	9200	9190	65
301	20241118	145400	651044910	9200	9200	9200	9200	0
302	20241118	145300	651044910	9200	9200	9200	9200	40
303	20241118	145200	650676910	9240	9240	9240	9240	0
304	20241118	145100	650676910	9240	9240	9240	9240	30
305	20241118	145000	650399710	9200	9200	9200	9200	0
306	20241118	144900	650399710	9200	9200	9200	9200	89
307	20241118	144800	649580910	9240	9240	9240	9240	2
308	20241118	144700	649562430	9240	9240	9240	9240	1
309	20241118	144600	649553190	9200	9200	9200	9200	89
310	20241118	144500	648734390	9230	9200	9230	9200	25
311	20241118	144400	648504090	9200	9200	9200	9200	1
312	20241118	144300	648494890	9160	9160	9160	9160	89
313	20241118	144200	647679650	9200	9200	9200	9200	0
314	20241118	144100	647679650	9200	9200	9200	9200	889
315	20241118	144000	639500850	9150	9150	9150	9150	0
316	20241118	143900	639500850	9150	9150	9150	9150	89
317	20241118	143800	638686500	9150	9150	9150	9150	0
318	20241118	143700	638686500	9150	9150	9150	9150	0
319	20241118	143600	638686500	9150	9150	9150	9150	89
320	20241118	143500	637872150	9160	9160	9160	9160	0
321	20241118	143400	637872150	9160	9160	9160	9160	30
322	20241118	143300	637597350	9150	9150	9150	9150	0
323	20241118	143200	637597350	9150	9150	9150	9150	89
324	20241118	143100	636783000	9170	9170	9170	9170	45
325	20241118	143000	636370350	9140	9140	9140	9140	0
326	20241118	142900	636370350	9140	9150	9150	9140	361
327	20241118	142800	633069920	9170	9170	9170	9170	0
328	20241118	142700	633069920	9170	9170	9170	9170	1
329	20241118	142600	633060750	9130	9130	9130	9130	89
330	20241118	142500	632248180	9170	9170	9170	9170	6
331	20241118	142400	632193160	9170	9170	9170	9170	0
332	20241118	142300	632193160	9170	9170	9170	9170	102
333	20241118	142200	631257820	9130	9130	9130	9130	88
334	20241118	142100	630454380	9130	9130	9130	9130	0
335	20241118	142000	630454380	9130	9130	9130	9130	0
336	20241118	141900	630454380	9130	9130	9130	9130	89
337	20241118	141800	629641810	9130	9130	9130	9130	0
338	20241118	141700	629641810	9130	9130	9130	9130	0
339	20241118	141600	629641810	9130	9130	9130	9130	300
340	20241118	141500	626902810	9190	9140	9190	9140	130
341	20241118	141400	625713210	9160	9160	9160	9160	20
342	20241118	141300	625530010	9160	9160	9160	9160	0
343	20241118	141200	625530010	9160	9160	9160	9160	56
344	20241118	141100	625017050	9200	9200	9200	9200	96
345	20241118	141000	624133850	9200	9200	9200	9200	0
346	20241118	140900	624133850	9200	9200	9200	9200	91
347	20241118	140800	623296650	9230	9200	9230	9200	14
348	20241118	140700	623167620	9200	9170	9200	9170	2640
349	20241118	140600	598953620	9170	9170	9170	9170	500
350	20241118	140500	594368620	9140	9140	9140	9140	89
351	20241118	140400	593555160	9180	9180	9180	9180	25
352	20241118	140300	593325660	9130	9140	9140	9130	307
353	20241118	140200	590520700	9150	9150	9150	9150	89
354	20241118	140100	589706350	9150	9150	9150	9150	0
355	20241118	140000	589706350	9150	9150	9150	9150	0
356	20241118	135900	589706350	9150	9150	9150	9150	0
357	20241118	135800	589706350	9150	9150	9150	9150	89
358	20241118	135700	588892000	9150	9150	9150	9150	0
359	20241118	135600	588892000	9150	9150	9150	9150	150
360	20241118	135500	587519500	9160	9180	9180	9160	1092
361	20241118	135400	577506740	9180	9180	9180	9180	0
362	20241118	135300	577506740	9180	9180	9180	9180	0
363	20241118	135200	577506740	9180	9180	9180	9180	251
364	20241118	135100	575202560	9180	9180	9180	9180	0
365	20241118	135000	575202560	9180	9180	9180	9180	0
366	20241118	134900	575202560	9180	9180	9180	9180	0
367	20241118	134800	575202560	9180	9220	9220	9180	93
368	20241118	134700	574348620	9210	9210	9210	9210	329
369	20241118	134600	571318530	9170	9170	9170	9170	0
370	20241118	134500	571318530	9170	9200	9200	9170	165
371	20241118	134400	569804010	9160	9160	9160	9160	0
372	20241118	134300	569804010	9160	9160	9160	9160	0
373	20241118	134200	569804010	9160	9160	9160	9160	89
374	20241118	134100	568988770	9160	9160	9160	9160	0
375	20241118	134000	568988770	9160	9160	9160	9160	0
376	20241118	133900	568988770	9160	9160	9160	9160	0
377	20241118	133800	568988770	9160	9160	9160	9160	89
378	20241118	133700	568173530	9170	9180	9180	9160	803
379	20241118	133600	560809810	9200	9200	9200	9200	15
380	20241118	133500	560671810	9190	9190	9190	9190	89
381	20241118	133400	559853900	9190	9190	9190	9190	0
382	20241118	133300	559853900	9190	9190	9190	9190	0
383	20241118	133200	559853900	9190	9210	9220	9190	224
384	20241118	133100	557792100	9230	9200	9230	9200	116
385	20241118	133000	556724540	9200	9200	9200	9200	1000
386	20241118	132900	547524540	9190	9190	9190	9190	0
387	20241118	132800	547524540	9190	9190	9190	9190	89
388	20241118	132700	546706630	9170	9170	9170	9170	0
389	20241118	132600	546706630	9170	9170	9170	9170	0
390	20241118	132500	546706630	9170	9250	9250	9160	3075
391	20241118	132400	518487010	9290	9290	9290	9290	1
392	20241118	132300	518477720	9250	9290	9290	9250	501
393	20241118	132200	513843350	9290	9290	9290	9290	1
394	20241118	132100	513834060	9260	9260	9260	9260	129
395	20241118	132000	512639520	9260	9260	9260	9260	10
396	20241118	131900	512546920	9270	9270	9270	9270	0
397	20241118	131800	512546920	9270	9300	9300	9270	1114
398	20241118	131700	502219630	9290	9290	9290	9290	20
399	20241118	131600	502033830	9290	9290	9290	9290	0
400	20241118	131500	502033830	9290	9290	9290	9290	8
401	20241118	131400	501959510	9290	9290	9290	9290	81
402	20241118	131300	501207020	9290	9290	9290	9290	0
403	20241118	131200	501207020	9290	9300	9300	9290	125
404	20241118	131100	500044770	9300	9300	9300	9300	89
405	20241118	131000	499217070	9300	9300	9300	9300	101
406	20241118	130900	498277770	9300	9310	9310	9290	5936
407	20241118	130800	443077330	9310	9310	9310	9310	89
408	20241118	130700	442248740	9310	9340	9340	9310	3000
409	20241118	130600	414315450	9340	9340	9340	9340	0
410	20241118	130500	414315450	9340	9340	9340	9340	0
411	20241118	130400	414315450	9340	9390	9390	9340	90
412	20241118	130300	413474800	9340	9390	9390	9340	810
413	20241118	130200	405908900	9330	9330	9330	9330	0
414	20241118	130100	405908900	9330	9330	9330	9330	89
415	20241118	130000	405078530	9390	9390	9390	9390	0
416	20241118	125900	405078530	9390	9390	9390	9390	0
417	20241118	125800	405078530	9390	9390	9390	9390	1
418	20241118	125700	405069140	9330	9390	9390	9330	139
419	20241118	125600	403769270	9330	9330	9330	9330	0
420	20241118	125500	403769270	9330	9330	9330	9330	0
421	20241118	125400	403769270	9330	9330	9330	9330	89
422	20241118	125300	402938900	9340	9340	9340	9340	10
423	20241118	125200	402845500	9340	9400	9400	9340	6
424	20241118	125100	402789400	9340	9340	9340	9340	89
425	20241118	125000	401958140	9340	9340	9340	9340	0
426	20241118	124900	401958140	9340	9340	9340	9340	5
427	20241118	124800	401911440	9340	9340	9340	9340	0
428	20241118	124700	401911440	9340	9340	9340	9340	89
429	20241118	124600	401080180	9350	9350	9350	9350	2965
430	20241118	124500	373357430	9350	9350	9350	9350	0
431	20241118	124400	373357430	9350	9350	9350	9350	372
432	20241118	124300	369879230	9350	9350	9350	9350	0
433	20241118	124200	369879230	9350	9350	9350	9350	0
434	20241118	124100	369879230	9350	9350	9350	9350	0
435	20241118	124000	369879230	9350	9350	9350	9350	89
436	20241118	123900	369047080	9350	9350	9350	9350	7
437	20241118	123800	368981630	9360	9360	9360	9360	0
438	20241118	123700	368981630	9360	9360	9360	9360	137
439	20241118	123600	367699310	9370	9370	9370	9370	0
440	20241118	123500	367699310	9370	9370	9370	9370	62
441	20241118	123400	367118370	9370	9370	9370	9370	89
442	20241118	123300	366284440	9370	9370	9370	9370	26
443	20241118	123200	366040820	9370	9370	9370	9370	3
444	20241118	123100	366012710	9370	9370	9370	9370	0
445	20241118	123000	366012710	9370	9370	9370	9370	89
446	20241118	122900	365178780	9370	9370	9370	9370	0
447	20241118	122800	365178780	9370	9370	9370	9370	100
448	20241118	122700	364241780	9370	9370	9370	9370	89
449	20241118	122600	363407850	9390	9390	9390	9390	3
450	20241118	122500	363379680	9390	9390	9390	9390	138
451	20241118	122400	362083860	9380	9370	9380	9370	90
452	20241118	122300	361240550	9380	9380	9380	9380	35
453	20241118	122200	360912250	9380	9380	9380	9380	200
454	20241118	122100	359036250	9380	9380	9380	9380	13
455	20241118	122000	358914310	9390	9390	9390	9390	134
456	20241118	121900	357656050	9390	9390	9390	9390	0
457	20241118	121800	357656050	9390	9390	9390	9390	0
458	20241118	121700	357656050	9390	9390	9390	9390	95
459	20241118	121600	356764000	9400	9400	9400	9400	191
460	20241118	121500	354968600	9400	9400	9400	9400	0
461	20241118	121400	354968600	9400	9400	9400	9400	0
462	20241118	121300	354968600	9400	9400	9400	9400	89
463	20241118	121200	354132000	9430	9400	9430	9400	51
464	20241118	121100	353652570	9400	9400	9400	9400	100
465	20241118	121000	352712570	9400	9440	9440	9400	89
466	20241118	120900	351875930	9440	9400	9440	9400	562
467	20241118	120800	346586710	9400	9400	9410	9400	171
468	20241118	120700	344979300	9400	9400	9400	9400	122
469	20241118	120600	343832500	9400	9400	9400	9400	0
470	20241118	120500	343832500	9400	9400	9400	9400	0
471	20241118	120400	343832500	9400	9400	9400	9400	0
472	20241118	120300	343832500	9400	9400	9400	9400	89
473	20241118	120200	342995900	9400	9400	9400	9400	103
474	20241118	120100	342027700	9400	9400	9400	9400	9
475	20241118	120000	341943100	9440	9440	9440	9400	91
476	20241118	115900	341087620	9370	9370	9370	9370	250
477	20241118	115800	338745120	9440	9440	9440	9440	1
478	20241118	115700	338735680	9370	9370	9370	9370	0
479	20241118	115600	338735680	9370	9420	9430	9370	3197
480	20241118	115500	308593530	9370	9370	9370	9370	0
481	20241118	115400	308593530	9370	9370	9370	9370	0
482	20241118	115300	308593530	9370	9370	9370	9370	89
483	20241118	115200	307759600	9370	9370	9370	9370	0
484	20241118	115100	307759600	9370	9370	9370	9370	0
485	20241118	115000	307759600	9370	9370	9370	9370	199
486	20241118	114900	305894970	9380	9380	9380	9380	0
487	20241118	114800	305894970	9380	9380	9380	9380	0
488	20241118	114700	305894970	9380	9380	9380	9380	1
489	20241118	114600	305885590	9380	9370	9380	9370	90
490	20241118	114500	305042280	9370	9370	9370	9370	50
491	20241118	114400	304573780	9380	9380	9380	9380	0
492	20241118	114300	304573780	9380	9360	9380	9360	115
493	20241118	114200	303496860	9370	9370	9370	9370	0
494	20241118	114100	303496860	9370	9370	9370	9370	110
495	20241118	114000	302466160	9380	9380	9380	9380	22
496	20241118	113900	302259800	9380	9390	9390	9380	208
497	20241118	113800	300307570	9390	9390	9390	9390	0
498	20241118	113700	300307570	9390	9390	9390	9390	0
499	20241118	113600	300307570	9390	9390	9390	9390	88
500	20241118	113500	299481250	9410	9410	9410	9410	10
501	20241118	113400	299387150	9410	9410	9410	9410	192
502	20241118	113300	297580430	9380	9380	9380	9380	89
503	20241118	113200	296745610	9360	9360	9360	9360	0
504	20241118	113100	296745610	9360	9360	9360	9360	0
505	20241118	113000	296745610	9360	9360	9360	9360	0
506	20241118	112900	296745610	9360	9400	9400	9360	887
507	20241118	112800	288421080	9400	9390	9400	9390	6
508	20241118	112700	288364690	9390	9400	9400	9390	300
509	20241118	112600	285545690	9380	9390	9390	9380	95
510	20241118	112500	284654530	9400	9400	9400	9400	19
511	20241118	112400	284475930	9390	9390	9390	9390	2
512	20241118	112300	284457150	9390	9390	9390	9390	74
513	20241118	112200	283762290	9390	9390	9390	9380	17
514	20241118	112100	283602670	9410	9410	9410	9410	1
515	20241118	112000	283593260	9400	9400	9400	9400	0
516	20241118	111900	283593260	9400	9390	9400	9390	94
517	20241118	111800	282710550	9380	9380	9380	9380	0
518	20241118	111700	282710550	9380	9380	9380	9380	0
519	20241118	111600	282710550	9380	9380	9380	9380	89
520	20241118	111500	281875730	9390	9390	9390	9390	305
521	20241118	111400	279011780	9400	9400	9400	9400	0
522	20241118	111300	279011780	9400	9400	9400	9400	0
523	20241118	111200	279011780	9400	9400	9400	9400	84
524	20241118	111100	278222180	9410	9410	9410	9410	0
525	20241118	111000	278222180	9410	9410	9410	9410	0
526	20241118	110900	278222180	9410	9410	9410	9410	89
527	20241118	110800	277384690	9440	9440	9440	9440	0
528	20241118	110700	277384690	9440	9390	9440	9390	2
529	20241118	110600	277365860	9380	9380	9380	9380	88
530	20241118	110500	276540420	9430	9410	9430	9410	155
531	20241118	110400	275079830	9410	9380	9410	9370	41
532	20241118	110300	274695420	9370	9370	9370	9370	0
533	20241118	110200	274695420	9370	9370	9410	9360	178
534	20241118	110100	273028320	9370	9370	9370	9370	0
535	20241118	110000	273028320	9370	9370	9370	9370	0
536	20241118	105900	273028320	9370	9370	9370	9370	89
537	20241118	105800	272194390	9390	9390	9390	9390	0
538	20241118	105700	272194390	9390	9390	9390	9390	204
539	20241118	105600	270278830	9390	9390	9390	9390	18
540	20241118	105500	270109810	9390	9430	9430	9390	89
541	20241118	105400	269273700	9440	9440	9440	9440	0
542	20241118	105300	269273700	9440	9440	9440	9440	10
543	20241118	105200	269179300	9420	9390	9420	9390	97
544	20241118	105100	268268300	9400	9400	9400	9400	0
545	20241118	105000	268268300	9400	9400	9400	9400	200
546	20241118	104900	266388300	9400	9400	9400	9400	89
547	20241118	104800	265551700	9400	9400	9400	9400	0
548	20241118	104700	265551700	9400	9400	9400	9400	40
549	20241118	104600	265175700	9430	9410	9430	9410	89
550	20241118	104500	264337870	9400	9410	9410	9390	309
551	20241118	104400	261435100	9410	9420	9420	9410	32
552	20241118	104300	261133920	9420	9430	9430	9420	474
553	20241118	104200	256664550	9440	9440	9440	9440	89
554	20241118	104100	255824390	9500	9500	9500	9500	215
555	20241118	104000	253781890	9500	9450	9500	9430	1915
556	20241118	103900	235700850	9450	9450	9450	9450	50
557	20241118	103800	235228350	9450	9450	9450	9450	97
558	20241118	103700	234311700	9450	9450	9450	9450	0
559	20241118	103600	234311700	9450	9450	9450	9450	7
560	20241118	103500	234245550	9450	9440	9450	9440	202
561	20241118	103400	232337780	9440	9440	9440	9440	0
562	20241118	103300	232337780	9440	9440	9440	9440	1
563	20241118	103200	232328340	9450	9450	9450	9450	339
564	20241118	103100	229124790	9450	9450	9450	9450	1
565	20241118	103000	229115340	9450	9450	9450	9450	0
566	20241118	102900	229115340	9450	9450	9450	9450	0
567	20241118	102800	229115340	9450	9450	9450	9450	89
568	20241118	102700	228274290	9450	9450	9450	9450	11
569	20241118	102600	228170340	9450	9450	9450	9450	510
570	20241118	102500	223350840	9500	9450	9500	9450	200
571	20241118	102400	221460790	9500	9500	9500	9500	106
572	20241118	102300	220453790	9500	9500	9500	9500	11
573	20241118	102200	220349290	9500	9450	9500	9430	60
574	20241118	102100	219783390	9450	9450	9450	9450	30
575	20241118	102000	219499890	9500	9500	9500	9500	1
576	20241118	101900	219490390	9450	9450	9450	9450	320
577	20241118	101800	216466390	9450	9450	9450	9450	89
578	20241118	101700	215625340	9510	9510	9510	9510	0
579	20241118	101600	215625340	9510	9460	9510	9460	281
580	20241118	101500	212967030	9460	9460	9460	9460	89
581	20241118	101400	212125090	9510	9510	9510	9510	0
582	20241118	101300	212125090	9510	9510	9510	9510	0
583	20241118	101200	212125090	9510	9460	9510	9460	6
584	20241118	101100	212068280	9460	9480	9480	9460	1000
585	20241118	101000	202590160	9500	9500	9500	9500	1
586	20241118	100900	202580660	9480	9480	9500	9480	13
587	20241118	100800	202457360	9460	9460	9460	9460	96
588	20241118	100700	201549200	9460	9460	9460	9460	4
589	20241118	100600	201511360	9460	9460	9460	9440	452
590	20241118	100500	197238670	9460	9460	9460	9460	0
591	20241118	100400	197238670	9460	9520	9520	9460	91
592	20241118	100300	196377690	9520	9460	9520	9460	3
593	20241118	100200	196349190	9460	9520	9520	9460	2
594	20241118	100100	196330210	9520	9460	9520	9460	110
595	20241118	100000	195289100	9460	9460	9460	9460	1
596	20241118	095900	195279640	9450	9450	9450	9450	250
597	20241118	095800	192917140	9450	9460	9460	9450	799
598	20241118	095700	185362590	9470	9470	9470	9470	110
599	20241118	095600	184320890	9500	9500	9500	9500	2
600	20241118	095500	184301890	9510	9510	9510	9510	4
601	20241118	095400	184263850	9470	9460	9510	9460	234
602	20241118	095300	182048520	9510	9510	9510	9510	10
603	20241118	095200	181953420	9470	9470	9470	9470	1
604	20241118	095100	181943950	9470	9470	9470	9470	99
605	20241118	095000	181006420	9540	9540	9540	9540	101
606	20241118	094900	180042880	9530	9460	9530	9460	112
607	20241118	094800	178976360	9520	9470	9520	9470	950
608	20241118	094700	169936810	9530	9530	9530	9530	3
609	20241118	094600	169908220	9520	9500	9520	9500	22
610	20241118	094500	169699070	9490	9470	9490	9470	417
611	20241118	094400	165745870	9410	9480	9480	9410	261
612	20241118	094300	163283290	9480	9480	9480	9480	5
613	20241118	094200	163235890	9470	9460	9470	9450	92
614	20241118	094100	162366050	9480	9490	9490	9480	457
615	20241118	094000	158030690	9480	9480	9480	9480	5
616	20241118	093900	157983290	9480	9480	9480	9480	1
617	20241118	093800	157973810	9540	9460	9540	9460	18
618	20241118	093700	157803130	9460	9460	9460	9450	111
619	20241118	093600	156753100	9460	9460	9460	9460	202
620	20241118	093500	154842180	9460	9510	9510	9390	2094
621	20241118	093400	135011500	9520	9560	9560	9520	23
622	20241118	093300	134792200	9560	9560	9560	9560	0
623	20241118	093200	134792200	9560	9480	9560	9470	83
624	20241118	093100	134005950	9570	9570	9580	9570	413
625	20241118	093000	130053090	9570	9540	9570	9470	102
626	20241118	092900	129078880	9540	9510	9540	9510	396
627	20241118	092800	125306620	9500	9530	9530	9500	902
628	20241118	092700	116734990	9530	9490	9530	9490	390
629	20241118	092600	113026760	9480	9480	9480	9470	58
630	20241118	092500	112477020	9520	9480	9520	9470	498
631	20241118	092400	107739970	9470	9460	9520	9460	113
632	20241118	092300	106668600	9460	9450	9460	9420	147
633	20241118	092200	105280590	9460	9500	9530	9450	116
634	20241118	092100	104180940	9500	9490	9500	9450	311
635	20241118	092000	101229410	9430	9430	9430	9430	22
636	20241118	091900	101021950	9390	9470	9480	9390	725
637	20241118	091800	94150320	9480	9300	9480	9300	3836
638	20241118	091700	58232330	9300	9300	9360	9300	1462
639	20241118	091600	44599380	9300	9280	9300	9260	292
640	20241118	091500	41884730	9290	9240	9290	9220	126
641	20241118	091400	40720700	9230	9220	9230	9220	250
642	20241118	091300	38414200	9150	9220	9220	9150	20
643	20241118	091200	38230710	9120	9170	9170	9120	38
644	20241118	091100	37882650	9170	9160	9170	9160	62
645	20241118	091000	37314270	9160	9150	9160	9150	200
646	20241118	090900	35483430	9150	9090	9150	9090	64
647	20241118	090800	34901560	9090	9090	9090	9090	220
648	20241118	090700	32901760	9090	9110	9120	9090	54
649	20241118	090600	32409360	9110	9030	9110	9030	85
650	20241118	090500	31640900	9110	9110	9110	9100	152
651	20241118	090400	30257180	9090	9110	9110	9090	3
652	20241118	090300	30229890	9090	9090	9090	9090	8
653	20241118	090200	30157170	9090	9060	9090	8970	866
654	20241118	090100	22360060	9060	9100	9100	9020	1835
655	20241118	090000	5729200	9110	9090	9120	9090	630