KissMeData/377740/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211700	449302720	4645	4645	4645	4645	3193
3	20241118	211600	449302720	4645	4645	4645	4645	0
4	20241118	211500	449302720	4645	4645	4645	4645	0
5	20241118	211400	449302720	4645	4645	4645	4645	0
6	20241118	211300	449302720	4645	4645	4645	4645	0
7	20241118	211200	449302720	4645	4645	4645	4645	0
8	20241118	211100	449302720	4645	4645	4645	4645	0
9	20241118	211000	449302720	4645	4645	4645	4645	0
10	20241118	210900	449302720	4645	4645	4645	4645	0
11	20241118	210800	449302720	4645	4645	4645	4645	0
12	20241118	210700	449302720	4645	4645	4645	4645	0
13	20241118	210600	449302720	4645	4645	4645	4645	0
14	20241118	210500	449302720	4645	4645	4645	4645	0
15	20241118	210400	449302720	4645	4645	4645	4645	0
16	20241118	210300	449302720	4645	4645	4645	4645	0
17	20241118	210200	449302720	4645	4645	4645	4645	0
18	20241118	210100	449302720	4645	4645	4645	4645	0
19	20241118	210000	449302720	4645	4645	4645	4645	0
20	20241118	205900	449302720	4645	4645	4645	4645	0
21	20241118	205800	449302720	4645	4645	4645	4645	0
22	20241118	205700	449302720	4645	4645	4645	4645	0
23	20241118	205600	449302720	4645	4645	4645	4645	0
24	20241118	205500	449302720	4645	4645	4645	4645	0
25	20241118	205400	449302720	4645	4645	4645	4645	0
26	20241118	205300	449302720	4645	4645	4645	4645	0
27	20241118	205200	449302720	4645	4645	4645	4645	0
28	20241118	205100	449302720	4645	4645	4645	4645	0
29	20241118	205000	449302720	4645	4645	4645	4645	0
30	20241118	204900	449302720	4645	4645	4645	4645	0
31	20241118	204800	449302720	4645	4645	4645	4645	0
32	20241118	204700	449302720	4645	4645	4645	4645	3193
33	20241118	204600	449302720	4645	4645	4645	4645	0
34	20241118	204500	449302720	4645	4645	4645	4645	0
35	20241118	204400	449302720	4645	4645	4645	4645	0
36	20241118	204300	449302720	4645	4645	4645	4645	0
37	20241118	204200	449302720	4645	4645	4645	4645	0
38	20241118	204100	449302720	4645	4645	4645	4645	0
39	20241118	204000	449302720	4645	4645	4645	4645	0
40	20241118	203900	449302720	4645	4645	4645	4645	0
41	20241118	203800	449302720	4645	4645	4645	4645	0
42	20241118	203700	449302720	4645	4645	4645	4645	0
43	20241118	203600	449302720	4645	4645	4645	4645	0
44	20241118	203500	449302720	4645	4645	4645	4645	0
45	20241118	203400	449302720	4645	4645	4645	4645	0
46	20241118	203300	449302720	4645	4645	4645	4645	0
47	20241118	203200	449302720	4645	4645	4645	4645	0
48	20241118	203100	449302720	4645	4645	4645	4645	0
49	20241118	203000	449302720	4645	4645	4645	4645	0
50	20241118	202900	449302720	4645	4645	4645	4645	0
51	20241118	202800	449302720	4645	4645	4645	4645	0
52	20241118	202700	449302720	4645	4645	4645	4645	0
53	20241118	202600	449302720	4645	4645	4645	4645	0
54	20241118	202500	449302720	4645	4645	4645	4645	0
55	20241118	202400	449302720	4645	4645	4645	4645	0
56	20241118	202300	449302720	4645	4645	4645	4645	0
57	20241118	202200	449302720	4645	4645	4645	4645	0
58	20241118	202100	449302720	4645	4645	4645	4645	0
59	20241118	202000	449302720	4645	4645	4645	4645	0
60	20241118	201900	449302720	4645	4645	4645	4645	0
61	20241118	201800	449302720	4645	4645	4645	4645	0
62	20241118	201700	449302720	4645	4645	4645	4645	3193
63	20241118	201600	449302720	4645	4645	4645	4645	0
64	20241118	201500	449302720	4645	4645	4645	4645	0
65	20241118	201400	449302720	4645	4645	4645	4645	0
66	20241118	201300	449302720	4645	4645	4645	4645	0
67	20241118	201200	449302720	4645	4645	4645	4645	0
68	20241118	201100	449302720	4645	4645	4645	4645	0
69	20241118	201000	449302720	4645	4645	4645	4645	0
70	20241118	200900	449302720	4645	4645	4645	4645	0
71	20241118	200800	449302720	4645	4645	4645	4645	0
72	20241118	200700	449302720	4645	4645	4645	4645	0
73	20241118	200600	449302720	4645	4645	4645	4645	0
74	20241118	200500	449302720	4645	4645	4645	4645	0
75	20241118	200400	449302720	4645	4645	4645	4645	0
76	20241118	200300	449302720	4645	4645	4645	4645	0
77	20241118	200200	449302720	4645	4645	4645	4645	0
78	20241118	200100	449302720	4645	4645	4645	4645	0
79	20241118	200000	449302720	4645	4645	4645	4645	0
80	20241118	195900	449302720	4645	4645	4645	4645	0
81	20241118	195800	449302720	4645	4645	4645	4645	0
82	20241118	195700	449302720	4645	4645	4645	4645	0
83	20241118	195600	449302720	4645	4645	4645	4645	0
84	20241118	195500	449302720	4645	4645	4645	4645	0
85	20241118	195400	449302720	4645	4645	4645	4645	0
86	20241118	195300	449302720	4645	4645	4645	4645	0
87	20241118	195200	449302720	4645	4645	4645	4645	0
88	20241118	195100	449302720	4645	4645	4645	4645	0
89	20241118	195000	449302720	4645	4645	4645	4645	0
90	20241118	194900	449302720	4645	4645	4645	4645	0
91	20241118	194800	449302720	4645	4645	4645	4645	0
92	20241118	194700	449302720	4645	4645	4645	4645	3193
93	20241118	194600	449302720	4645	4645	4645	4645	0
94	20241118	194500	449302720	4645	4645	4645	4645	0
95	20241118	194400	449302720	4645	4645	4645	4645	0
96	20241118	194300	449302720	4645	4645	4645	4645	0
97	20241118	194200	449302720	4645	4645	4645	4645	0
98	20241118	194100	449302720	4645	4645	4645	4645	0
99	20241118	194000	449302720	4645	4645	4645	4645	0
100	20241118	193900	449302720	4645	4645	4645	4645	0
101	20241118	193800	449302720	4645	4645	4645	4645	0
102	20241118	193700	449302720	4645	4645	4645	4645	0
103	20241118	193600	449302720	4645	4645	4645	4645	0
104	20241118	193500	449302720	4645	4645	4645	4645	0
105	20241118	193400	449302720	4645	4645	4645	4645	0
106	20241118	193300	449302720	4645	4645	4645	4645	0
107	20241118	193200	449302720	4645	4645	4645	4645	0
108	20241118	193100	449302720	4645	4645	4645	4645	0
109	20241118	193000	449302720	4645	4645	4645	4645	0
110	20241118	192900	449302720	4645	4645	4645	4645	0
111	20241118	192800	449302720	4645	4645	4645	4645	0
112	20241118	192700	449302720	4645	4645	4645	4645	0
113	20241118	192600	449302720	4645	4645	4645	4645	0
114	20241118	192500	449302720	4645	4645	4645	4645	0
115	20241118	192400	449302720	4645	4645	4645	4645	0
116	20241118	192300	449302720	4645	4645	4645	4645	0
117	20241118	192200	449302720	4645	4645	4645	4645	0
118	20241118	192100	449302720	4645	4645	4645	4645	0
119	20241118	192000	449302720	4645	4645	4645	4645	0
120	20241118	191900	449302720	4645	4645	4645	4645	0
121	20241118	191800	449302720	4645	4645	4645	4645	0
122	20241118	191700	449302720	4645	4645	4645	4645	3193
123	20241118	191600	449302720	4645	4645	4645	4645	0
124	20241118	191500	449302720	4645	4645	4645	4645	0
125	20241118	191400	449302720	4645	4645	4645	4645	0
126	20241118	191300	449302720	4645	4645	4645	4645	0
127	20241118	191200	449302720	4645	4645	4645	4645	0
128	20241118	191100	449302720	4645	4645	4645	4645	0
129	20241118	191000	449302720	4645	4645	4645	4645	0
130	20241118	190900	449302720	4645	4645	4645	4645	0
131	20241118	190800	449302720	4645	4645	4645	4645	0
132	20241118	190700	449302720	4645	4645	4645	4645	0
133	20241118	190600	449302720	4645	4645	4645	4645	0
134	20241118	190500	449302720	4645	4645	4645	4645	0
135	20241118	190400	449302720	4645	4645	4645	4645	0
136	20241118	190300	449302720	4645	4645	4645	4645	0
137	20241118	190200	449302720	4645	4645	4645	4645	0
138	20241118	190100	449302720	4645	4645	4645	4645	0
139	20241118	190000	449302720	4645	4645	4645	4645	0
140	20241118	185900	449302720	4645	4645	4645	4645	0
141	20241118	185800	449302720	4645	4645	4645	4645	0
142	20241118	185700	449302720	4645	4645	4645	4645	0
143	20241118	185600	449302720	4645	4645	4645	4645	0
144	20241118	185500	449302720	4645	4645	4645	4645	0
145	20241118	185400	449302720	4645	4645	4645	4645	0
146	20241118	185300	449302720	4645	4645	4645	4645	0
147	20241118	185200	449302720	4645	4645	4645	4645	0
148	20241118	185100	449302720	4645	4645	4645	4645	0
149	20241118	185000	449302720	4645	4645	4645	4645	0
150	20241118	184900	449302720	4645	4645	4645	4645	0
151	20241118	184800	449302720	4645	4645	4645	4645	0
152	20241118	184700	449302720	4645	4645	4645	4645	3193
153	20241118	184600	449302720	4645	4645	4645	4645	0
154	20241118	184500	449302720	4645	4645	4645	4645	0
155	20241118	184400	449302720	4645	4645	4645	4645	0
156	20241118	184300	449302720	4645	4645	4645	4645	0
157	20241118	184200	449302720	4645	4645	4645	4645	0
158	20241118	184100	449302720	4645	4645	4645	4645	0
159	20241118	184000	449302720	4645	4645	4645	4645	0
160	20241118	183900	449302720	4645	4645	4645	4645	0
161	20241118	183800	449302720	4645	4645	4645	4645	0
162	20241118	183700	449302720	4645	4645	4645	4645	0
163	20241118	183600	449302720	4645	4645	4645	4645	0
164	20241118	183500	449302720	4645	4645	4645	4645	0
165	20241118	183400	449302720	4645	4645	4645	4645	0
166	20241118	183300	449302720	4645	4645	4645	4645	0
167	20241118	183200	449302720	4645	4645	4645	4645	0
168	20241118	183100	449302720	4645	4645	4645	4645	0
169	20241118	183000	449302720	4645	4645	4645	4645	0
170	20241118	182900	449302720	4645	4645	4645	4645	0
171	20241118	182800	449302720	4645	4645	4645	4645	0
172	20241118	182700	449302720	4645	4645	4645	4645	0
173	20241118	182600	449302720	4645	4645	4645	4645	0
174	20241118	182500	449302720	4645	4645	4645	4645	0
175	20241118	182400	449302720	4645	4645	4645	4645	0
176	20241118	182300	449302720	4645	4645	4645	4645	0
177	20241118	182200	449302720	4645	4645	4645	4645	0
178	20241118	182100	449302720	4645	4645	4645	4645	0
179	20241118	182000	449302720	4645	4645	4645	4645	0
180	20241118	181900	449302720	4645	4645	4645	4645	0
181	20241118	181800	449302720	4645	4645	4645	4645	0
182	20241118	181700	449302720	4645	4645	4645	4645	3193
183	20241118	181600	449302720	4645	4645	4645	4645	0
184	20241118	181500	449302720	4645	4645	4645	4645	0
185	20241118	181400	449302720	4645	4645	4645	4645	0
186	20241118	181300	449302720	4645	4645	4645	4645	0
187	20241118	181200	449302720	4645	4645	4645	4645	0
188	20241118	181100	449302720	4645	4645	4645	4645	0
189	20241118	181000	449302720	4645	4645	4645	4645	0
190	20241118	180900	449302720	4645	4645	4645	4645	0
191	20241118	180800	449302720	4645	4645	4645	4645	0
192	20241118	180700	449302720	4645	4645	4645	4645	0
193	20241118	180600	449302720	4645	4645	4645	4645	0
194	20241118	180500	449302720	4645	4645	4645	4645	0
195	20241118	180400	449302720	4645	4645	4645	4645	0
196	20241118	180300	449302720	4645	4645	4645	4645	0
197	20241118	180200	449302720	4645	4645	4645	4645	0
198	20241118	180100	449302720	4645	4645	4645	4645	0
199	20241118	180000	449302720	4645	4645	4645	4645	0
200	20241118	175900	449302720	4645	4645	4645	4645	0
201	20241118	175800	449302720	4645	4645	4645	4645	0
202	20241118	175700	449302720	4645	4645	4645	4645	0
203	20241118	175600	449302720	4645	4645	4645	4645	0
204	20241118	175500	449302720	4645	4645	4645	4645	0
205	20241118	175400	449302720	4645	4645	4645	4645	0
206	20241118	175300	449302720	4645	4645	4645	4645	0
207	20241118	175200	449302720	4645	4645	4645	4645	0
208	20241118	175100	449302720	4645	4645	4645	4645	0
209	20241118	175000	449302720	4645	4645	4645	4645	0
210	20241118	174900	449302720	4645	4645	4645	4645	0
211	20241118	174800	449302720	4645	4645	4645	4645	0
212	20241118	174700	449302720	4645	4645	4645	4645	3193
213	20241118	174600	449302720	4645	4645	4645	4645	0
214	20241118	174500	449302720	4645	4645	4645	4645	0
215	20241118	174400	449302720	4645	4645	4645	4645	0
216	20241118	174300	449302720	4645	4645	4645	4645	0
217	20241118	174200	449302720	4645	4645	4645	4645	0
218	20241118	174100	449302720	4645	4645	4645	4645	0
219	20241118	174000	449302720	4645	4645	4645	4645	0
220	20241118	173900	449302720	4645	4645	4645	4645	0
221	20241118	173800	449302720	4645	4645	4645	4645	0
222	20241118	173700	449302720	4645	4645	4645	4645	0
223	20241118	173600	449302720	4645	4645	4645	4645	0
224	20241118	173500	449302720	4645	4645	4645	4645	0
225	20241118	173400	449302720	4645	4645	4645	4645	0
226	20241118	173300	449302720	4645	4645	4645	4645	0
227	20241118	173200	449302720	4645	4645	4645	4645	0
228	20241118	173100	449302720	4645	4645	4645	4645	0
229	20241118	173000	449302720	4645	4645	4645	4645	0
230	20241118	172900	449302720	4645	4645	4645	4645	0
231	20241118	172800	449302720	4645	4645	4645	4645	0
232	20241118	172700	449302720	4645	4645	4645	4645	0
233	20241118	172600	449302720	4645	4645	4645	4645	0
234	20241118	172500	449302720	4645	4645	4645	4645	0
235	20241118	172400	449302720	4645	4645	4645	4645	0
236	20241118	172300	449302720	4645	4645	4645	4645	0
237	20241118	172200	449302720	4645	4645	4645	4645	0
238	20241118	172100	449302720	4645	4645	4645	4645	0
239	20241118	172000	449302720	4645	4645	4645	4645	0
240	20241118	171900	449302720	4645	4645	4645	4645	0
241	20241118	171800	449302720	4645	4645	4645	4645	0
242	20241118	171700	449302720	4645	4645	4645	4645	3193
243	20241118	171600	449302720	4645	4645	4645	4645	0
244	20241118	171500	449302720	4645	4645	4645	4645	0
245	20241118	171400	449302720	4645	4645	4645	4645	0
246	20241118	171300	449302720	4645	4645	4645	4645	0
247	20241118	171200	449302720	4645	4645	4645	4645	0
248	20241118	171100	449302720	4645	4645	4645	4645	0
249	20241118	171000	449302720	4645	4645	4645	4645	0
250	20241118	170900	449302720	4645	4645	4645	4645	0
251	20241118	170800	449302720	4645	4645	4645	4645	0
252	20241118	170700	449302720	4645	4645	4645	4645	0
253	20241118	170600	449302720	4645	4645	4645	4645	0
254	20241118	170500	449302720	4645	4645	4645	4645	0
255	20241118	170400	449302720	4645	4645	4645	4645	0
256	20241118	170300	449302720	4645	4645	4645	4645	0
257	20241118	170200	449302720	4645	4645	4645	4645	0
258	20241118	170100	449302720	4645	4645	4645	4645	0
259	20241118	170000	449302720	4645	4645	4645	4645	0
260	20241118	165900	449302720	4645	4645	4645	4645	0
261	20241118	165800	449302720	4645	4645	4645	4645	0
262	20241118	165700	449302720	4645	4645	4645	4645	0
263	20241118	165600	449302720	4645	4645	4645	4645	0
264	20241118	165500	449302720	4645	4645	4645	4645	0
265	20241118	165400	449302720	4645	4645	4645	4645	0
266	20241118	165300	449302720	4645	4645	4645	4645	0
267	20241118	165200	449302720	4645	4645	4645	4645	0
268	20241118	165100	449302720	4645	4645	4645	4645	0
269	20241118	165000	449302720	4645	4645	4645	4645	0
270	20241118	164900	449302720	4645	4645	4645	4645	0
271	20241118	164800	449302720	4645	4645	4645	4645	0
272	20241118	164700	449302720	4645	4645	4645	4645	3193
273	20241118	164600	449302720	4645	4645	4645	4645	0
274	20241118	164500	449302720	4645	4645	4645	4645	0
275	20241118	164400	449302720	4645	4645	4645	4645	0
276	20241118	164300	449302720	4645	4645	4645	4645	0
277	20241118	164200	449302720	4645	4645	4645	4645	0
278	20241118	164100	449302720	4645	4645	4645	4645	0
279	20241118	164000	449302720	4645	4645	4645	4645	0
280	20241118	163900	449302720	4645	4645	4645	4645	0
281	20241118	163800	449302720	4645	4645	4645	4645	0
282	20241118	163700	449302720	4645	4645	4645	4645	0
283	20241118	163600	449302720	4645	4645	4645	4645	0
284	20241118	163500	449302720	4645	4645	4645	4645	0
285	20241118	163400	449302720	4645	4645	4645	4645	0
286	20241118	163300	449302720	4645	4645	4645	4645	0
287	20241118	163200	449302720	4645	4645	4645	4645	0
288	20241118	163100	449302720	4645	4645	4645	4645	0
289	20241118	163000	449302720	4645	4645	4645	4645	0
290	20241118	162900	449302720	4645	4645	4645	4645	0
291	20241118	162800	449302720	4645	4645	4645	4645	0
292	20241118	162700	449302720	4645	4645	4645	4645	0
293	20241118	162600	449302720	4645	4645	4645	4645	0
294	20241118	162500	449302720	4645	4645	4645	4645	0
295	20241118	162400	449302720	4645	4645	4645	4645	0
296	20241118	162300	449302720	4645	4645	4645	4645	0
297	20241118	162200	449302720	4645	4645	4645	4645	0
298	20241118	162100	449302720	4645	4645	4645	4645	0
299	20241118	162000	449302720	4645	4645	4645	4645	0
300	20241118	161900	449302720	4645	4645	4645	4645	0
301	20241118	161800	449302720	4645	4645	4645	4645	0
302	20241118	161700	449302720	4645	4645	4645	4645	3193
303	20241118	161600	449302720	4645	4645	4645	4645	0
304	20241118	161500	449302720	4645	4645	4645	4645	0
305	20241118	161400	449302720	4645	4645	4645	4645	0
306	20241118	161300	449302720	4645	4645	4645	4645	0
307	20241118	161200	449302720	4645	4645	4645	4645	0
308	20241118	161100	449302720	4645	4645	4645	4645	0
309	20241118	161000	449302720	4645	4645	4645	4645	0
310	20241118	160900	449302720	4645	4645	4645	4645	0
311	20241118	160800	449302720	4645	4645	4645	4645	0
312	20241118	160700	449302720	4645	4645	4645	4645	0
313	20241118	160600	449302720	4645	4645	4645	4645	0
314	20241118	160500	449302720	4645	4645	4645	4645	0
315	20241118	160400	449302720	4645	4645	4645	4645	0
316	20241118	160300	449302720	4645	4645	4645	4645	0
317	20241118	160200	449302720	4645	4645	4645	4645	0
318	20241118	160100	449302720	4645	4645	4645	4645	0
319	20241118	160000	449302720	4645	4645	4645	4645	0
320	20241118	155900	449302720	4645	4645	4645	4645	0
321	20241118	155800	449302720	4645	4645	4645	4645	0
322	20241118	155700	449302720	4645	4645	4645	4645	0
323	20241118	155600	449302720	4645	4645	4645	4645	0
324	20241118	155500	449302720	4645	4645	4645	4645	0
325	20241118	155400	449302720	4645	4645	4645	4645	0
326	20241118	155300	449302720	4645	4645	4645	4645	0
327	20241118	155200	449302720	4645	4645	4645	4645	0
328	20241118	155100	449302720	4645	4645	4645	4645	0
329	20241118	155000	449302720	4645	4645	4645	4645	0
330	20241118	154900	449302720	4645	4645	4645	4645	0
331	20241118	154800	449302720	4645	4645	4645	4645	0
332	20241118	154700	449302720	4645	4645	4645	4645	3193
333	20241118	154600	449302720	4645	4645	4645	4645	0
334	20241118	154500	449302720	4645	4645	4645	4645	0
335	20241118	154400	449302720	4645	4645	4645	4645	0
336	20241118	154300	449302720	4645	4645	4645	4645	0
337	20241118	154200	449302720	4645	4645	4645	4645	0
338	20241118	154100	449302720	4645	4645	4645	4645	0
339	20241118	154000	449302720	4645	4645	4645	4645	0
340	20241118	153900	449302720	4645	4645	4645	4645	0
341	20241118	153800	449302720	4645	4645	4645	4645	0
342	20241118	153700	449302720	4645	4645	4645	4645	0
343	20241118	153600	449302720	4645	4645	4645	4645	0
344	20241118	153500	449302720	4645	4645	4645	4645	0
345	20241118	153400	449302720	4645	4645	4645	4645	0
346	20241118	153300	449302720	4645	4645	4645	4645	0
347	20241118	153200	449302720	4645	4645	4645	4645	0
348	20241118	153100	449302720	4645	4645	4645	4645	0
349	20241118	153000	449302720	4645	4645	4645	4645	3193
350	20241118	152900	434471235	4655	4655	4655	4655	0
351	20241118	152800	434471235	4655	4655	4655	4655	0
352	20241118	152700	434471235	4655	4655	4655	4655	0
353	20241118	152600	434471235	4655	4655	4655	4655	0
354	20241118	152500	434471235	4655	4655	4655	4655	0
355	20241118	152400	434471235	4655	4655	4655	4655	0
356	20241118	152300	434471235	4655	4655	4655	4655	0
357	20241118	152200	434471235	4655	4655	4655	4655	0
358	20241118	152100	434471235	4655	4655	4655	4655	0
359	20241118	152000	434471235	4655	4655	4655	4655	0
360	20241118	151900	434471235	4655	4650	4665	4650	1577
361	20241118	151800	427137875	4650	4650	4650	4650	6
362	20241118	151700	427109975	4665	4670	4670	4655	204
363	20241118	151600	426160045	4670	4650	4670	4645	1250
364	20241118	151500	420347795	4650	4650	4655	4645	5954
365	20241118	151400	392684380	4655	4655	4655	4650	1000
366	20241118	151300	388031880	4660	4655	4660	4655	82
367	20241118	151200	387650140	4660	4660	4660	4660	2817
368	20241118	151100	374522920	4665	4665	4665	4665	306
369	20241118	151000	373095430	4675	4665	4675	4665	90
370	20241118	150900	372675220	4660	4660	4660	4660	0
371	20241118	150800	372675220	4660	4665	4665	4660	572
372	20241118	150700	370007050	4670	4670	4670	4670	6
373	20241118	150600	369979030	4670	4670	4670	4670	271
374	20241118	150500	368713460	4680	4680	4680	4680	0
375	20241118	150400	368713460	4680	4675	4680	4675	23
376	20241118	150300	368605900	4675	4675	4675	4675	19
377	20241118	150200	368517075	4675	4675	4675	4675	6
378	20241118	150100	368489025	4670	4675	4675	4670	931
379	20241118	150000	364141215	4675	4675	4675	4675	0
380	20241118	145900	364141215	4675	4675	4675	4675	17
381	20241118	145800	364061740	4675	4675	4675	4670	116
382	20241118	145700	363519490	4675	4670	4675	4670	7
383	20241118	145600	363486775	4675	4680	4680	4675	1589
384	20241118	145500	356050620	4685	4680	4685	4670	324
385	20241118	145400	354533770	4675	4675	4675	4675	18
386	20241118	145300	354449620	4665	4665	4665	4665	201
387	20241118	145200	353511955	4670	4670	4670	4670	340
388	20241118	145100	351924155	4670	4670	4670	4670	6
389	20241118	145000	351896135	4665	4665	4665	4665	76
390	20241118	144900	351541595	4670	4680	4680	4670	41
391	20241118	144800	351350015	4675	4675	4675	4675	8
392	20241118	144700	351312615	4670	4670	4670	4670	0
393	20241118	144600	351312615	4670	4675	4675	4670	64
394	20241118	144500	351013700	4680	4680	4680	4680	7
395	20241118	144400	350980940	4690	4690	4690	4690	0
396	20241118	144300	350980940	4690	4690	4690	4690	20
397	20241118	144200	350887140	4690	4690	4690	4690	1
398	20241118	144100	350882450	4665	4670	4670	4665	584
399	20241118	144000	348156505	4675	4675	4675	4670	47
400	20241118	143900	347936855	4670	4670	4670	4670	130
401	20241118	143800	347329755	4675	4675	4675	4675	6
402	20241118	143700	347301705	4675	4675	4680	4675	386
403	20241118	143600	345496485	4680	4680	4680	4680	35
404	20241118	143500	345332685	4680	4685	4685	4680	107
405	20241118	143400	344831425	4685	4685	4685	4685	200
406	20241118	143300	343894425	4680	4680	4680	4680	6
407	20241118	143200	343866345	4675	4675	4675	4675	101
408	20241118	143100	343394170	4675	4675	4675	4670	59
409	20241118	143000	343118525	4675	4675	4675	4675	0
410	20241118	142900	343118525	4675	4675	4675	4675	20
411	20241118	142800	343025025	4670	4675	4675	4670	193
412	20241118	142700	342123180	4675	4670	4675	4670	25
413	20241118	142600	342006380	4675	4675	4675	4675	7
414	20241118	142500	341973655	4675	4675	4675	4675	17
415	20241118	142400	341894180	4670	4665	4670	4665	89
416	20241118	142300	341478965	4670	4670	4670	4670	0
417	20241118	142200	341478965	4670	4670	4670	4670	27
418	20241118	142100	341352875	4670	4670	4670	4670	0
419	20241118	142000	341352875	4670	4665	4670	4665	86
420	20241118	141900	340951655	4670	4670	4670	4665	26
421	20241118	141800	340830280	4675	4675	4675	4675	10
422	20241118	141700	340783530	4675	4675	4675	4675	1
423	20241118	141600	340778855	4675	4675	4675	4675	226
424	20241118	141500	339722305	4670	4670	4670	4670	83
425	20241118	141400	339334695	4670	4675	4675	4665	78
426	20241118	141300	338970320	4660	4660	4660	4660	0
427	20241118	141200	338970320	4660	4660	4660	4660	0
428	20241118	141100	338970320	4660	4660	4660	4660	0
429	20241118	141000	338970320	4660	4680	4680	4660	3180
430	20241118	140900	324100315	4680	4685	4685	4680	26
431	20241118	140800	323978510	4685	4685	4685	4685	39
432	20241118	140700	323795795	4685	4685	4685	4685	7
433	20241118	140600	323763000	4680	4680	4680	4680	83
434	20241118	140500	323374560	4690	4690	4690	4690	52
435	20241118	140400	323130680	4685	4685	4685	4685	6
436	20241118	140300	323102570	4685	4685	4685	4685	0
437	20241118	140200	323102570	4685	4685	4690	4685	43
438	20241118	140100	322901015	4680	4680	4680	4680	20
439	20241118	140000	322807415	4685	4685	4685	4685	506
440	20241118	135900	320436805	4685	4685	4685	4685	0
441	20241118	135800	320436805	4685	4685	4685	4685	86
442	20241118	135700	320033895	4685	4685	4685	4685	19
443	20241118	135600	319944880	4685	4685	4685	4685	550
444	20241118	135500	317368130	4685	4685	4685	4685	32
445	20241118	135400	317218210	4685	4685	4685	4685	1
446	20241118	135300	317213525	4680	4685	4685	4680	28
447	20241118	135200	317082450	4675	4675	4675	4675	0
448	20241118	135100	317082450	4675	4685	4685	4675	74
449	20241118	135000	316736300	4685	4680	4685	4675	208
450	20241118	134900	315763865	4685	4685	4685	4685	20
451	20241118	134800	315670165	4680	4680	4680	4680	10
452	20241118	134700	315623365	4680	4680	4680	4680	0
453	20241118	134600	315623365	4680	4675	4680	4675	252
454	20241118	134500	314444455	4675	4670	4675	4670	17
455	20241118	134400	314364985	4675	4670	4675	4670	143
456	20241118	134300	313697140	4665	4665	4665	4665	75
457	20241118	134200	313347265	4665	4665	4665	4665	0
458	20241118	134100	313347265	4665	4665	4665	4665	31
459	20241118	134000	313202650	4665	4665	4665	4665	23
460	20241118	133900	313095355	4660	4660	4660	4660	0
461	20241118	133800	313095355	4660	4660	4660	4660	0
462	20241118	133700	313095355	4660	4660	4660	4655	2251
463	20241118	133600	302608365	4665	4665	4665	4665	129
464	20241118	133500	302006580	4670	4670	4670	4670	26
465	20241118	133400	301885160	4670	4665	4670	4665	30
466	20241118	133300	301745110	4670	4670	4670	4670	6
467	20241118	133200	301717090	4665	4665	4665	4665	200
468	20241118	133100	300784090	4660	4665	4665	4660	361
469	20241118	133000	299100425	4665	4665	4665	4665	38
470	20241118	132900	298923155	4665	4670	4670	4665	123
471	20241118	132800	298349245	4670	4675	4675	4670	26
472	20241118	132700	298227725	4670	4670	4670	4670	0
473	20241118	132600	298227725	4670	4670	4670	4670	107
474	20241118	132500	297728035	4675	4675	4675	4675	100
475	20241118	132400	297260535	4675	4670	4675	4670	207
476	20241118	132300	296293810	4675	4675	4675	4670	26
477	20241118	132200	296172265	4670	4670	4670	4670	0
478	20241118	132100	296172265	4670	4685	4685	4670	45
479	20241118	132000	295961815	4670	4665	4670	4665	445
480	20241118	131900	293885520	4665	4670	4670	4665	94
481	20241118	131800	293446565	4670	4675	4675	4670	134
482	20241118	131700	292820755	4670	4685	4685	4670	307
483	20241118	131600	291386000	4675	4675	4675	4675	0
484	20241118	131500	291386000	4675	4675	4675	4675	0
485	20241118	131400	291386000	4675	4675	4675	4675	39
486	20241118	131300	291203675	4675	4675	4675	4675	6
487	20241118	131200	291175625	4665	4665	4665	4665	0
488	20241118	131100	291175625	4665	4665	4670	4665	341
489	20241118	131000	289584815	4660	4660	4660	4660	0
490	20241118	130900	289584815	4660	4670	4670	4660	704
491	20241118	130800	286303340	4685	4685	4685	4685	20
492	20241118	130700	286209640	4665	4670	4670	4665	501
493	20241118	130600	283872440	4665	4680	4685	4665	1099
494	20241118	130500	278736950	4685	4685	4685	4685	16
495	20241118	130400	278661990	4690	4690	4690	4690	0
496	20241118	130300	278661990	4690	4690	4690	4690	50
497	20241118	130200	278427490	4685	4685	4685	4685	7
498	20241118	130100	278394695	4685	4685	4685	4685	20
499	20241118	130000	278300995	4680	4685	4685	4680	37
500	20241118	125900	278127720	4685	4685	4685	4685	0
501	20241118	125800	278127720	4685	4685	4685	4685	10
502	20241118	125700	278080870	4690	4685	4690	4685	90
503	20241118	125600	277659185	4685	4685	4685	4685	172
504	20241118	125500	276853365	4685	4685	4685	4685	22
505	20241118	125400	276750295	4685	4675	4685	4675	479
506	20241118	125300	274510780	4675	4675	4675	4675	130
507	20241118	125200	273903030	4675	4680	4680	4675	500
508	20241118	125100	271564690	4685	4690	4690	4685	247
509	20241118	125000	270407465	4690	4690	4690	4690	0
510	20241118	124900	270407465	4690	4690	4690	4690	0
511	20241118	124800	270407465	4690	4690	4690	4690	7
512	20241118	124700	270374635	4690	4685	4690	4685	120
513	20241118	124600	269812335	4675	4675	4675	4675	0
514	20241118	124500	269812335	4675	4670	4675	4670	121
515	20241118	124400	269246675	4670	4675	4675	4670	106
516	20241118	124300	268751625	4670	4670	4670	4670	46
517	20241118	124200	268536805	4670	4675	4675	4670	160
518	20241118	124100	267789520	4670	4670	4670	4670	31
519	20241118	124000	267644750	4675	4675	4675	4665	726
520	20241118	123900	264254660	4670	4675	4675	4670	159
521	20241118	123800	263512065	4675	4680	4680	4670	1081
522	20241118	123700	258457565	4685	4690	4690	4685	9
523	20241118	123600	258415365	4685	4690	4690	4685	85
524	20241118	123500	258017040	4695	4695	4695	4695	6
525	20241118	123400	257988870	4690	4695	4695	4690	30
526	20241118	123300	257848070	4680	4680	4680	4680	0
527	20241118	123200	257848070	4680	4690	4690	4680	41
528	20241118	123100	257655955	4685	4695	4695	4685	2434
529	20241118	123000	246247845	4695	4695	4695	4695	0
530	20241118	122900	246247845	4695	4695	4695	4695	7
531	20241118	122800	246214980	4690	4690	4690	4690	10
532	20241118	122700	246168080	4700	4690	4700	4690	45
533	20241118	122600	245956760	4690	4690	4695	4690	616
534	20241118	122500	243067690	4690	4690	4690	4690	6
535	20241118	122400	243039550	4700	4700	4700	4700	7
536	20241118	122300	243006650	4695	4695	4695	4695	36
537	20241118	122200	242837630	4695	4695	4695	4695	6
538	20241118	122100	242809460	4690	4695	4695	4690	103
539	20241118	122000	242326270	4705	4700	4705	4700	27
540	20241118	121900	242199270	4695	4695	4695	4695	0
541	20241118	121800	242199270	4695	4695	4695	4695	0
542	20241118	121700	242199270	4695	4700	4700	4695	155
543	20241118	121600	241471510	4705	4705	4705	4705	0
544	20241118	121500	241471510	4705	4700	4705	4695	210
545	20241118	121400	240484820	4705	4705	4705	4705	0
546	20241118	121300	240484820	4705	4705	4705	4705	26
547	20241118	121200	240362490	4695	4695	4695	4695	0
548	20241118	121100	240362490	4695	4695	4695	4695	0
549	20241118	121000	240362490	4695	4695	4695	4695	15
550	20241118	120900	240292065	4700	4700	4700	4700	0
551	20241118	120800	240292065	4700	4695	4700	4695	257
552	20241118	120700	239084200	4700	4700	4700	4700	265
553	20241118	120600	237838700	4685	4685	4685	4685	77
554	20241118	120500	237477955	4700	4700	4700	4700	321
555	20241118	120400	235969255	4700	4690	4700	4690	697
556	20241118	120300	232694145	4690	4690	4690	4690	0
557	20241118	120200	232694145	4690	4690	4690	4690	6
558	20241118	120100	232666005	4690	4685	4695	4685	84
559	20241118	120000	232272450	4690	4690	4690	4690	0
560	20241118	115900	232272450	4690	4690	4690	4690	43
561	20241118	115800	232070780	4685	4695	4695	4685	2792
562	20241118	115700	218977995	4695	4695	4695	4695	151
563	20241118	115600	218269050	4705	4705	4705	4705	1
564	20241118	115500	218264345	4695	4700	4700	4695	1555
565	20241118	115400	210963530	4700	4700	4700	4700	657
566	20241118	115300	207875630	4700	4705	4705	4700	142
567	20241118	115200	207208020	4705	4705	4705	4705	61
568	20241118	115100	206921015	4705	4705	4705	4705	17
569	20241118	115000	206841030	4705	4705	4705	4705	200
570	20241118	114900	205900030	4705	4705	4705	4705	0
571	20241118	114800	205900030	4705	4705	4705	4700	1006
572	20241118	114700	201171715	4705	4705	4705	4705	850
573	20241118	114600	197172465	4705	4700	4705	4700	231
574	20241118	114500	196085995	4700	4700	4700	4700	911
575	20241118	114400	191804295	4700	4705	4705	4700	37
576	20241118	114300	191630365	4705	4705	4705	4705	113
577	20241118	114200	191098700	4705	4720	4720	4705	1480
578	20241118	114100	184127575	4720	4725	4725	4720	177
579	20241118	114000	183292100	4730	4730	4730	4730	6
580	20241118	113900	183263720	4735	4735	4735	4735	21
581	20241118	113800	183164285	4720	4720	4720	4720	0
582	20241118	113700	183164285	4720	4725	4725	4720	81
583	20241118	113600	182781950	4730	4735	4735	4730	22
584	20241118	113500	182677810	4725	4725	4725	4725	0
585	20241118	113400	182677810	4725	4725	4725	4725	4
586	20241118	113300	182658910	4740	4740	4740	4740	0
587	20241118	113200	182658910	4740	4740	4740	4740	20
588	20241118	113100	182564110	4720	4725	4725	4720	92
589	20241118	113000	182129840	4720	4720	4720	4720	30
590	20241118	112900	181988240	4730	4730	4730	4730	0
591	20241118	112800	181988240	4730	4730	4730	4730	7
592	20241118	112700	181955130	4735	4735	4735	4735	0
593	20241118	112600	181955130	4735	4740	4740	4735	1851
594	20241118	112500	173187480	4735	4740	4740	4735	36
595	20241118	112400	173017015	4735	4735	4735	4735	6
596	20241118	112300	172988605	4740	4740	4740	4740	0
597	20241118	112200	172988605	4740	4740	4740	4740	4
598	20241118	112100	172969645	4735	4735	4735	4735	0
599	20241118	112000	172969645	4735	4725	4735	4725	2101
600	20241118	111900	163022420	4730	4730	4730	4730	42
601	20241118	111800	162823760	4730	4730	4730	4730	0
602	20241118	111700	162823760	4730	4730	4730	4730	7
603	20241118	111600	162790650	4725	4725	4725	4725	0
604	20241118	111500	162790650	4725	4725	4725	4725	5
605	20241118	111400	162767025	4720	4720	4720	4720	324
606	20241118	111300	161237745	4710	4705	4710	4705	1155
607	20241118	111200	155802610	4710	4720	4720	4710	716
608	20241118	111100	152430030	4720	4720	4720	4720	1
609	20241118	111000	152425310	4720	4720	4720	4720	200
610	20241118	110900	151481310	4720	4725	4725	4720	371
611	20241118	110800	149730160	4730	4730	4735	4730	490
612	20241118	110700	147410125	4735	4735	4735	4735	0
613	20241118	110600	147410125	4735	4735	4735	4735	4
614	20241118	110500	147391185	4735	4735	4735	4735	81
615	20241118	110400	147007650	4720	4715	4720	4715	633
616	20241118	110300	144019925	4710	4720	4720	4710	73
617	20241118	110200	143676085	4715	4720	4720	4715	22
618	20241118	110100	143572275	4710	4710	4710	4710	0
619	20241118	110000	143572275	4710	4720	4720	4710	2
620	20241118	105900	143562845	4715	4735	4735	4710	138
621	20241118	105800	142912545	4715	4715	4715	4715	239
622	20241118	105700	141785660	4720	4720	4720	4720	23
623	20241118	105600	141677100	4740	4740	4740	4740	0
624	20241118	105500	141677100	4740	4740	4740	4740	1
625	20241118	105400	141672360	4740	4730	4740	4710	5849
626	20241118	105300	114107520	4740	4740	4740	4740	0
627	20241118	105200	114107520	4740	4740	4740	4740	20
628	20241118	105100	114012720	4740	4730	4740	4730	32
629	20241118	105000	113861200	4730	4725	4730	4725	83
630	20241118	104900	113468990	4725	4725	4725	4725	0
631	20241118	104800	113468990	4725	4720	4725	4720	241
632	20241118	104700	112331455	4720	4720	4720	4720	0
633	20241118	104600	112331455	4720	4730	4730	4720	1341
634	20241118	104500	105994195	4740	4740	4740	4740	20
635	20241118	104400	105899395	4725	4725	4725	4725	5
636	20241118	104300	105875770	4720	4725	4725	4720	500
637	20241118	104200	103514970	4725	4725	4725	4725	552
638	20241118	104100	100906770	4730	4725	4730	4725	23
639	20241118	104000	100798065	4725	4725	4725	4725	0
640	20241118	103900	100798065	4725	4730	4730	4725	65
641	20241118	103800	100490705	4740	4740	4740	4740	19
642	20241118	103700	100400645	4735	4735	4735	4735	12
643	20241118	103600	100343825	4735	4735	4735	4735	0
644	20241118	103500	100343825	4735	4730	4735	4730	94
645	20241118	103400	99899170	4735	4735	4735	4735	16
646	20241118	103300	99823410	4745	4745	4745	4745	0
647	20241118	103200	99823410	4745	4745	4745	4745	19
648	20241118	103100	99733255	4730	4730	4730	4730	103
649	20241118	103000	99246065	4730	4730	4730	4730	7
650	20241118	102900	99212955	4730	4730	4730	4730	16
651	20241118	102800	99137275	4720	4720	4720	4720	76
652	20241118	102700	98778555	4725	4730	4730	4725	118
653	20241118	102600	98220915	4745	4745	4745	4745	0
654	20241118	102500	98220915	4745	4745	4745	4745	0
655	20241118	102400	98220915	4745	4745	4745	4745	20
656	20241118	102300	98126015	4750	4750	4750	4720	122
657	20241118	102200	97548890	4750	4750	4750	4750	0
658	20241118	102100	97548890	4750	4725	4750	4725	51
659	20241118	102000	97307890	4720	4730	4740	4720	1054
660	20241118	101900	92331490	4725	4730	4730	4725	37
661	20241118	101800	92156505	4735	4740	4740	4735	43
662	20241118	101700	91952820	4735	4735	4735	4735	0
663	20241118	101600	91952820	4735	4735	4735	4735	6
664	20241118	101500	91924410	4745	4745	4745	4745	0
665	20241118	101400	91924410	4745	4735	4745	4730	298
666	20241118	101300	90514820	4745	4745	4745	4745	1
667	20241118	101200	90510075	4740	4750	4750	4740	501
668	20241118	101100	88134445	4750	4750	4750	4750	21
669	20241118	101000	88034695	4745	4750	4750	4745	458
670	20241118	100900	85859465	4740	4750	4750	4740	29
671	20241118	100800	85721955	4745	4750	4750	4745	9
672	20241118	100700	85679240	4750	4745	4750	4745	1256
673	20241118	100600	79714460	4750	4755	4755	4750	30
674	20241118	100500	79571845	4760	4760	4760	4760	8
675	20241118	100400	79533765	4760	4760	4760	4760	21
676	20241118	100300	79433805	4745	4750	4750	4745	179
677	20241118	100200	78583970	4765	4750	4765	4750	61
678	20241118	100100	78294205	4750	4760	4765	4750	197
679	20241118	100000	77357230	4755	4765	4765	4755	17
680	20241118	095900	77276385	4755	4765	4765	4755	107
681	20241118	095800	76767510	4765	4760	4765	4760	43
682	20241118	095700	76562800	4765	4765	4775	4765	206
683	20241118	095600	75580850	4750	4750	4750	4750	6
684	20241118	095500	75552350	4765	4735	4765	4735	205
685	20241118	095400	74578525	4760	4755	4760	4755	1311
686	20241118	095300	68338655	4760	4750	4760	4750	209
687	20241118	095200	67344175	4740	4740	4740	4740	111
688	20241118	095100	66818035	4730	4730	4730	4730	192
689	20241118	095000	65909875	4730	4725	4730	4725	27
690	20241118	094900	65782170	4730	4730	4730	4725	80
691	20241118	094800	65404085	4730	4730	4730	4730	20
692	20241118	094700	65309485	4725	4725	4725	4725	535
693	20241118	094600	62781610	4725	4725	4725	4725	10
694	20241118	094500	62734360	4725	4725	4725	4725	0
695	20241118	094400	62734360	4725	4725	4725	4725	119
696	20241118	094300	62172085	4725	4700	4725	4700	301
697	20241118	094200	60757360	4700	4715	4715	4700	80
698	20241118	094100	60380920	4720	4715	4725	4715	685
699	20241118	094000	57149635	4710	4700	4710	4700	556
700	20241118	093900	54535425	4700	4700	4700	4700	0
701	20241118	093800	54535425	4700	4700	4700	4700	287
702	20241118	093700	53186525	4700	4700	4700	4700	198
703	20241118	093600	52255925	4705	4705	4705	4700	105
704	20241118	093500	51762400	4705	4710	4710	4700	218
705	20241118	093400	50736710	4710	4710	4710	4710	11
706	20241118	093300	50684900	4710	4710	4710	4710	6
707	20241118	093200	50656640	4705	4700	4715	4700	302
708	20241118	093100	49235725	4695	4685	4695	4685	59
709	20241118	093000	48958740	4685	4695	4695	4685	120
710	20241118	092900	48395540	4695	4685	4695	4685	322
711	20241118	092800	46886960	4685	4685	4685	4685	473
712	20241118	092700	44670955	4685	4685	4685	4685	3
713	20241118	092600	44656900	4685	4685	4685	4680	544
714	20241118	092500	42108410	4685	4685	4695	4685	8
715	20241118	092400	42070880	4685	4685	4695	4680	20
716	20241118	092300	41977220	4695	4680	4695	4680	583
717	20241118	092200	39240080	4680	4680	4695	4680	4
718	20241118	092100	39221345	4680	4670	4690	4670	716
719	20241118	092000	35870405	4670	4670	4675	4670	27
720	20241118	091900	35744190	4670	4680	4685	4670	37
721	20241118	091800	35571315	4685	4670	4685	4670	431
722	20241118	091700	33558500	4670	4680	4680	4670	203
723	20241118	091600	32608470	4695	4680	4695	4680	105
724	20241118	091500	32117040	4695	4670	4695	4670	262
725	20241118	091400	30891865	4665	4665	4665	4665	606
726	20241118	091300	28064875	4665	4660	4665	4660	60
727	20241118	091200	27784980	4660	4665	4665	4660	544
728	20241118	091100	25247225	4660	4660	4660	4660	3
729	20241118	091000	25233245	4660	4660	4660	4660	3
730	20241118	090900	25219265	4680	4660	4680	4660	304
731	20241118	090800	23802605	4660	4665	4665	4660	532
732	20241118	090700	21320830	4690	4665	4690	4665	10
733	20241118	090600	21274130	4665	4675	4730	4660	941
734	20241118	090500	16883920	4720	4660	4815	4660	1195
735	20241118	090400	11199145	4665	4675	4675	4665	508
736	20241118	090300	8824795	4670	4665	4670	4665	63
737	20241118	090200	8530895	4665	4665	4665	4660	528
738	20241118	090100	6068120	4660	4660	4695	4660	66
739	20241118	090000	5758355	4660	4675	4710	4650	1232