KissMeData/217270/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203600	393083140	5320	5320	5320	5320	757
3	20241118	203500	393083140	5320	5320	5320	5320	0
4	20241118	203400	393083140	5320	5320	5320	5320	0
5	20241118	203300	393083140	5320	5320	5320	5320	0
6	20241118	203200	393083140	5320	5320	5320	5320	0
7	20241118	203100	393083140	5320	5320	5320	5320	0
8	20241118	203000	393083140	5320	5320	5320	5320	0
9	20241118	202900	393083140	5320	5320	5320	5320	0
10	20241118	202800	393083140	5320	5320	5320	5320	0
11	20241118	202700	393083140	5320	5320	5320	5320	0
12	20241118	202600	393083140	5320	5320	5320	5320	0
13	20241118	202500	393083140	5320	5320	5320	5320	0
14	20241118	202400	393083140	5320	5320	5320	5320	0
15	20241118	202300	393083140	5320	5320	5320	5320	0
16	20241118	202200	393083140	5320	5320	5320	5320	0
17	20241118	202100	393083140	5320	5320	5320	5320	0
18	20241118	202000	393083140	5320	5320	5320	5320	0
19	20241118	201900	393083140	5320	5320	5320	5320	0
20	20241118	201800	393083140	5320	5320	5320	5320	0
21	20241118	201700	393083140	5320	5320	5320	5320	0
22	20241118	201600	393083140	5320	5320	5320	5320	0
23	20241118	201500	393083140	5320	5320	5320	5320	0
24	20241118	201400	393083140	5320	5320	5320	5320	0
25	20241118	201300	393083140	5320	5320	5320	5320	0
26	20241118	201200	393083140	5320	5320	5320	5320	0
27	20241118	201100	393083140	5320	5320	5320	5320	0
28	20241118	201000	393083140	5320	5320	5320	5320	0
29	20241118	200900	393083140	5320	5320	5320	5320	0
30	20241118	200800	393083140	5320	5320	5320	5320	0
31	20241118	200700	393083140	5320	5320	5320	5320	0
32	20241118	200600	393083140	5320	5320	5320	5320	757
33	20241118	200500	393083140	5320	5320	5320	5320	0
34	20241118	200400	393083140	5320	5320	5320	5320	0
35	20241118	200300	393083140	5320	5320	5320	5320	0
36	20241118	200200	393083140	5320	5320	5320	5320	0
37	20241118	200100	393083140	5320	5320	5320	5320	0
38	20241118	200000	393083140	5320	5320	5320	5320	0
39	20241118	195900	393083140	5320	5320	5320	5320	0
40	20241118	195800	393083140	5320	5320	5320	5320	0
41	20241118	195700	393083140	5320	5320	5320	5320	0
42	20241118	195600	393083140	5320	5320	5320	5320	0
43	20241118	195500	393083140	5320	5320	5320	5320	0
44	20241118	195400	393083140	5320	5320	5320	5320	0
45	20241118	195300	393083140	5320	5320	5320	5320	0
46	20241118	195200	393083140	5320	5320	5320	5320	0
47	20241118	195100	393083140	5320	5320	5320	5320	0
48	20241118	195000	393083140	5320	5320	5320	5320	0
49	20241118	194900	393083140	5320	5320	5320	5320	0
50	20241118	194800	393083140	5320	5320	5320	5320	0
51	20241118	194700	393083140	5320	5320	5320	5320	0
52	20241118	194600	393083140	5320	5320	5320	5320	0
53	20241118	194500	393083140	5320	5320	5320	5320	0
54	20241118	194400	393083140	5320	5320	5320	5320	0
55	20241118	194300	393083140	5320	5320	5320	5320	0
56	20241118	194200	393083140	5320	5320	5320	5320	0
57	20241118	194100	393083140	5320	5320	5320	5320	0
58	20241118	194000	393083140	5320	5320	5320	5320	0
59	20241118	193900	393083140	5320	5320	5320	5320	0
60	20241118	193800	393083140	5320	5320	5320	5320	0
61	20241118	193700	393083140	5320	5320	5320	5320	0
62	20241118	193600	393083140	5320	5320	5320	5320	757
63	20241118	193500	393083140	5320	5320	5320	5320	0
64	20241118	193400	393083140	5320	5320	5320	5320	0
65	20241118	193300	393083140	5320	5320	5320	5320	0
66	20241118	193200	393083140	5320	5320	5320	5320	0
67	20241118	193100	393083140	5320	5320	5320	5320	0
68	20241118	193000	393083140	5320	5320	5320	5320	0
69	20241118	192900	393083140	5320	5320	5320	5320	0
70	20241118	192800	393083140	5320	5320	5320	5320	0
71	20241118	192700	393083140	5320	5320	5320	5320	0
72	20241118	192600	393083140	5320	5320	5320	5320	0
73	20241118	192500	393083140	5320	5320	5320	5320	0
74	20241118	192400	393083140	5320	5320	5320	5320	0
75	20241118	192300	393083140	5320	5320	5320	5320	0
76	20241118	192200	393083140	5320	5320	5320	5320	0
77	20241118	192100	393083140	5320	5320	5320	5320	0
78	20241118	192000	393083140	5320	5320	5320	5320	0
79	20241118	191900	393083140	5320	5320	5320	5320	0
80	20241118	191800	393083140	5320	5320	5320	5320	0
81	20241118	191700	393083140	5320	5320	5320	5320	0
82	20241118	191600	393083140	5320	5320	5320	5320	0
83	20241118	191500	393083140	5320	5320	5320	5320	0
84	20241118	191400	393083140	5320	5320	5320	5320	0
85	20241118	191300	393083140	5320	5320	5320	5320	0
86	20241118	191200	393083140	5320	5320	5320	5320	0
87	20241118	191100	393083140	5320	5320	5320	5320	0
88	20241118	191000	393083140	5320	5320	5320	5320	0
89	20241118	190900	393083140	5320	5320	5320	5320	0
90	20241118	190800	393083140	5320	5320	5320	5320	0
91	20241118	190700	393083140	5320	5320	5320	5320	0
92	20241118	190600	393083140	5320	5320	5320	5320	757
93	20241118	190500	393083140	5320	5320	5320	5320	0
94	20241118	190400	393083140	5320	5320	5320	5320	0
95	20241118	190300	393083140	5320	5320	5320	5320	0
96	20241118	190200	393083140	5320	5320	5320	5320	0
97	20241118	190100	393083140	5320	5320	5320	5320	0
98	20241118	190000	393083140	5320	5320	5320	5320	0
99	20241118	185900	393083140	5320	5320	5320	5320	0
100	20241118	185800	393083140	5320	5320	5320	5320	0
101	20241118	185700	393083140	5320	5320	5320	5320	0
102	20241118	185600	393083140	5320	5320	5320	5320	0
103	20241118	185500	393083140	5320	5320	5320	5320	0
104	20241118	185400	393083140	5320	5320	5320	5320	0
105	20241118	185300	393083140	5320	5320	5320	5320	0
106	20241118	185200	393083140	5320	5320	5320	5320	0
107	20241118	185100	393083140	5320	5320	5320	5320	0
108	20241118	185000	393083140	5320	5320	5320	5320	0
109	20241118	184900	393083140	5320	5320	5320	5320	0
110	20241118	184800	393083140	5320	5320	5320	5320	0
111	20241118	184700	393083140	5320	5320	5320	5320	0
112	20241118	184600	393083140	5320	5320	5320	5320	0
113	20241118	184500	393083140	5320	5320	5320	5320	0
114	20241118	184400	393083140	5320	5320	5320	5320	0
115	20241118	184300	393083140	5320	5320	5320	5320	0
116	20241118	184200	393083140	5320	5320	5320	5320	0
117	20241118	184100	393083140	5320	5320	5320	5320	0
118	20241118	184000	393083140	5320	5320	5320	5320	0
119	20241118	183900	393083140	5320	5320	5320	5320	0
120	20241118	183800	393083140	5320	5320	5320	5320	0
121	20241118	183700	393083140	5320	5320	5320	5320	0
122	20241118	183600	393083140	5320	5320	5320	5320	757
123	20241118	183500	393083140	5320	5320	5320	5320	0
124	20241118	183400	393083140	5320	5320	5320	5320	0
125	20241118	183300	393083140	5320	5320	5320	5320	0
126	20241118	183200	393083140	5320	5320	5320	5320	0
127	20241118	183100	393083140	5320	5320	5320	5320	0
128	20241118	183000	393083140	5320	5320	5320	5320	0
129	20241118	182900	393083140	5320	5320	5320	5320	0
130	20241118	182800	393083140	5320	5320	5320	5320	0
131	20241118	182700	393083140	5320	5320	5320	5320	0
132	20241118	182600	393083140	5320	5320	5320	5320	0
133	20241118	182500	393083140	5320	5320	5320	5320	0
134	20241118	182400	393083140	5320	5320	5320	5320	0
135	20241118	182300	393083140	5320	5320	5320	5320	0
136	20241118	182200	393083140	5320	5320	5320	5320	0
137	20241118	182100	393083140	5320	5320	5320	5320	0
138	20241118	182000	393083140	5320	5320	5320	5320	0
139	20241118	181900	393083140	5320	5320	5320	5320	0
140	20241118	181800	393083140	5320	5320	5320	5320	0
141	20241118	181700	393083140	5320	5320	5320	5320	0
142	20241118	181600	393083140	5320	5320	5320	5320	0
143	20241118	181500	393083140	5320	5320	5320	5320	0
144	20241118	181400	393083140	5320	5320	5320	5320	0
145	20241118	181300	393083140	5320	5320	5320	5320	0
146	20241118	181200	393083140	5320	5320	5320	5320	0
147	20241118	181100	393083140	5320	5320	5320	5320	0
148	20241118	181000	393083140	5320	5320	5320	5320	0
149	20241118	180900	393083140	5320	5320	5320	5320	0
150	20241118	180800	393083140	5320	5320	5320	5320	0
151	20241118	180700	393083140	5320	5320	5320	5320	0
152	20241118	180600	393083140	5320	5320	5320	5320	757
153	20241118	180500	393083140	5320	5320	5320	5320	0
154	20241118	180400	393083140	5320	5320	5320	5320	0
155	20241118	180300	393083140	5320	5320	5320	5320	0
156	20241118	180200	393083140	5320	5320	5320	5320	0
157	20241118	180100	393083140	5320	5320	5320	5320	0
158	20241118	180000	393083140	5320	5320	5320	5320	0
159	20241118	175900	393083140	5320	5320	5320	5320	0
160	20241118	175800	393083140	5320	5320	5320	5320	0
161	20241118	175700	393083140	5320	5320	5320	5320	0
162	20241118	175600	393083140	5320	5320	5320	5320	0
163	20241118	175500	393083140	5320	5320	5320	5320	0
164	20241118	175400	393083140	5320	5320	5320	5320	0
165	20241118	175300	393083140	5320	5320	5320	5320	0
166	20241118	175200	393083140	5320	5320	5320	5320	0
167	20241118	175100	393083140	5320	5320	5320	5320	0
168	20241118	175000	393083140	5320	5320	5320	5320	0
169	20241118	174900	393083140	5320	5320	5320	5320	0
170	20241118	174800	393083140	5320	5320	5320	5320	0
171	20241118	174700	393083140	5320	5320	5320	5320	0
172	20241118	174600	393083140	5320	5320	5320	5320	0
173	20241118	174500	393083140	5320	5320	5320	5320	0
174	20241118	174400	393083140	5320	5320	5320	5320	0
175	20241118	174300	393083140	5320	5320	5320	5320	0
176	20241118	174200	393083140	5320	5320	5320	5320	0
177	20241118	174100	393083140	5320	5320	5320	5320	0
178	20241118	174000	393083140	5320	5320	5320	5320	0
179	20241118	173900	393083140	5320	5320	5320	5320	0
180	20241118	173800	393083140	5320	5320	5320	5320	0
181	20241118	173700	393083140	5320	5320	5320	5320	0
182	20241118	173600	393083140	5320	5320	5320	5320	757
183	20241118	173500	393083140	5320	5320	5320	5320	0
184	20241118	173400	393083140	5320	5320	5320	5320	0
185	20241118	173300	393083140	5320	5320	5320	5320	0
186	20241118	173200	393083140	5320	5320	5320	5320	0
187	20241118	173100	393083140	5320	5320	5320	5320	0
188	20241118	173000	393083140	5320	5320	5320	5320	0
189	20241118	172900	393083140	5320	5320	5320	5320	0
190	20241118	172800	393083140	5320	5320	5320	5320	0
191	20241118	172700	393083140	5320	5320	5320	5320	0
192	20241118	172600	393083140	5320	5320	5320	5320	0
193	20241118	172500	393083140	5320	5320	5320	5320	0
194	20241118	172400	393083140	5320	5320	5320	5320	0
195	20241118	172300	393083140	5320	5320	5320	5320	0
196	20241118	172200	393083140	5320	5320	5320	5320	0
197	20241118	172100	393083140	5320	5320	5320	5320	0
198	20241118	172000	393083140	5320	5320	5320	5320	0
199	20241118	171900	393083140	5320	5320	5320	5320	0
200	20241118	171800	393083140	5320	5320	5320	5320	0
201	20241118	171700	393083140	5320	5320	5320	5320	0
202	20241118	171600	393083140	5320	5320	5320	5320	0
203	20241118	171500	393083140	5320	5320	5320	5320	0
204	20241118	171400	393083140	5320	5320	5320	5320	0
205	20241118	171300	393083140	5320	5320	5320	5320	0
206	20241118	171200	393083140	5320	5320	5320	5320	0
207	20241118	171100	393083140	5320	5320	5320	5320	0
208	20241118	171000	393083140	5320	5320	5320	5320	0
209	20241118	170900	393083140	5320	5320	5320	5320	0
210	20241118	170800	393083140	5320	5320	5320	5320	0
211	20241118	170700	393083140	5320	5320	5320	5320	0
212	20241118	170600	393083140	5320	5320	5320	5320	757
213	20241118	170500	393083140	5320	5320	5320	5320	0
214	20241118	170400	393083140	5320	5320	5320	5320	0
215	20241118	170300	393083140	5320	5320	5320	5320	0
216	20241118	170200	393083140	5320	5320	5320	5320	0
217	20241118	170100	393083140	5320	5320	5320	5320	0
218	20241118	170000	393083140	5320	5320	5320	5320	0
219	20241118	165900	393083140	5320	5320	5320	5320	0
220	20241118	165800	393083140	5320	5320	5320	5320	0
221	20241118	165700	393083140	5320	5320	5320	5320	0
222	20241118	165600	393083140	5320	5320	5320	5320	0
223	20241118	165500	393083140	5320	5320	5320	5320	0
224	20241118	165400	393083140	5320	5320	5320	5320	0
225	20241118	165300	393083140	5320	5320	5320	5320	0
226	20241118	165200	393083140	5320	5320	5320	5320	0
227	20241118	165100	393083140	5320	5320	5320	5320	0
228	20241118	165000	393083140	5320	5320	5320	5320	0
229	20241118	164900	393083140	5320	5320	5320	5320	0
230	20241118	164800	393083140	5320	5320	5320	5320	0
231	20241118	164700	393083140	5320	5320	5320	5320	0
232	20241118	164600	393083140	5320	5320	5320	5320	0
233	20241118	164500	393083140	5320	5320	5320	5320	0
234	20241118	164400	393083140	5320	5320	5320	5320	0
235	20241118	164300	393083140	5320	5320	5320	5320	0
236	20241118	164200	393083140	5320	5320	5320	5320	0
237	20241118	164100	393083140	5320	5320	5320	5320	0
238	20241118	164000	393083140	5320	5320	5320	5320	0
239	20241118	163900	393083140	5320	5320	5320	5320	0
240	20241118	163800	393083140	5320	5320	5320	5320	0
241	20241118	163700	393083140	5320	5320	5320	5320	0
242	20241118	163600	393083140	5320	5320	5320	5320	757
243	20241118	163500	393083140	5320	5320	5320	5320	0
244	20241118	163400	393083140	5320	5320	5320	5320	0
245	20241118	163300	393083140	5320	5320	5320	5320	0
246	20241118	163200	393083140	5320	5320	5320	5320	0
247	20241118	163100	393083140	5320	5320	5320	5320	0
248	20241118	163000	393083140	5320	5320	5320	5320	0
249	20241118	162900	393083140	5320	5320	5320	5320	0
250	20241118	162800	393083140	5320	5320	5320	5320	0
251	20241118	162700	393083140	5320	5320	5320	5320	0
252	20241118	162600	393083140	5320	5320	5320	5320	0
253	20241118	162500	393083140	5320	5320	5320	5320	0
254	20241118	162400	393083140	5320	5320	5320	5320	0
255	20241118	162300	393083140	5320	5320	5320	5320	0
256	20241118	162200	393083140	5320	5320	5320	5320	0
257	20241118	162100	393083140	5320	5320	5320	5320	0
258	20241118	162000	393083140	5320	5320	5320	5320	0
259	20241118	161900	393083140	5320	5320	5320	5320	0
260	20241118	161800	393083140	5320	5320	5320	5320	0
261	20241118	161700	393083140	5320	5320	5320	5320	0
262	20241118	161600	393083140	5320	5320	5320	5320	0
263	20241118	161500	393083140	5320	5320	5320	5320	0
264	20241118	161400	393083140	5320	5320	5320	5320	0
265	20241118	161300	393083140	5320	5320	5320	5320	0
266	20241118	161200	393083140	5320	5320	5320	5320	0
267	20241118	161100	393083140	5320	5320	5320	5320	0
268	20241118	161000	393083140	5320	5320	5320	5320	0
269	20241118	160900	393083140	5320	5320	5320	5320	0
270	20241118	160800	393083140	5320	5320	5320	5320	0
271	20241118	160700	393083140	5320	5320	5320	5320	0
272	20241118	160600	393083140	5320	5320	5320	5320	757
273	20241118	160500	393083140	5320	5320	5320	5320	0
274	20241118	160400	393083140	5320	5320	5320	5320	0
275	20241118	160300	393083140	5320	5320	5320	5320	0
276	20241118	160200	393083140	5320	5320	5320	5320	0
277	20241118	160100	393083140	5320	5320	5320	5320	0
278	20241118	160000	393083140	5320	5320	5320	5320	0
279	20241118	155900	393083140	5320	5320	5320	5320	0
280	20241118	155800	393083140	5320	5320	5320	5320	0
281	20241118	155700	393083140	5320	5320	5320	5320	0
282	20241118	155600	393083140	5320	5320	5320	5320	0
283	20241118	155500	393083140	5320	5320	5320	5320	0
284	20241118	155400	393083140	5320	5320	5320	5320	0
285	20241118	155300	393083140	5320	5320	5320	5320	0
286	20241118	155200	393083140	5320	5320	5320	5320	0
287	20241118	155100	393083140	5320	5320	5320	5320	0
288	20241118	155000	393083140	5320	5320	5320	5320	0
289	20241118	154900	393083140	5320	5320	5320	5320	0
290	20241118	154800	393083140	5320	5320	5320	5320	0
291	20241118	154700	393083140	5320	5320	5320	5320	0
292	20241118	154600	393083140	5320	5320	5320	5320	0
293	20241118	154500	393083140	5320	5320	5320	5320	0
294	20241118	154400	393083140	5320	5320	5320	5320	0
295	20241118	154300	393083140	5320	5320	5320	5320	0
296	20241118	154200	393083140	5320	5320	5320	5320	0
297	20241118	154100	393083140	5320	5320	5320	5320	0
298	20241118	154000	393083140	5320	5320	5320	5320	0
299	20241118	153900	393083140	5320	5320	5320	5320	0
300	20241118	153800	393083140	5320	5320	5320	5320	0
301	20241118	153700	393083140	5320	5320	5320	5320	0
302	20241118	153600	393083140	5320	5320	5320	5320	757
303	20241118	153500	393083140	5320	5320	5320	5320	0
304	20241118	153400	393083140	5320	5320	5320	5320	0
305	20241118	153300	393083140	5320	5320	5320	5320	0
306	20241118	153200	393083140	5320	5320	5320	5320	0
307	20241118	153100	393083140	5320	5320	5320	5320	0
308	20241118	153000	393083140	5320	5320	5320	5320	757
309	20241118	152900	389055900	5310	5310	5310	5310	0
310	20241118	152800	389055900	5310	5310	5310	5310	0
311	20241118	152700	389055900	5310	5310	5310	5310	0
312	20241118	152600	389055900	5310	5310	5310	5310	0
313	20241118	152500	389055900	5310	5310	5310	5310	0
314	20241118	152400	389055900	5310	5310	5310	5310	0
315	20241118	152300	389055900	5310	5310	5310	5310	0
316	20241118	152200	389055900	5310	5310	5310	5310	0
317	20241118	152100	389055900	5310	5310	5310	5310	0
318	20241118	152000	389055900	5310	5310	5310	5310	0
319	20241118	151900	389055900	5310	5310	5310	5290	1069
320	20241118	151800	383379550	5310	5300	5310	5290	255
321	20241118	151700	382029580	5310	5310	5310	5310	0
322	20241118	151600	382029580	5310	5310	5310	5310	0
323	20241118	151500	382029580	5310	5310	5310	5310	0
324	20241118	151400	382029580	5310	5310	5310	5310	0
325	20241118	151300	382029580	5310	5310	5310	5310	0
326	20241118	151200	382029580	5310	5300	5310	5300	527
327	20241118	151100	379236210	5310	5310	5310	5310	0
328	20241118	151000	379236210	5310	5310	5310	5310	0
329	20241118	150900	379236210	5310	5310	5310	5310	0
330	20241118	150800	379236210	5310	5310	5310	5310	2
331	20241118	150700	379225590	5290	5290	5290	5290	0
332	20241118	150600	379225590	5290	5290	5290	5290	10
333	20241118	150500	379172690	5290	5290	5290	5290	1000
334	20241118	150400	373882690	5320	5320	5320	5320	0
335	20241118	150300	373882690	5320	5320	5320	5320	297
336	20241118	150200	372302650	5320	5290	5320	5290	4653
337	20241118	150100	347632730	5320	5320	5320	5320	0
338	20241118	150000	347632730	5320	5320	5320	5320	0
339	20241118	145900	347632730	5320	5320	5320	5320	4
340	20241118	145800	347611450	5320	5300	5320	5290	488
341	20241118	145700	345026290	5320	5320	5320	5320	0
342	20241118	145600	345026290	5320	5320	5320	5320	0
343	20241118	145500	345026290	5320	5320	5320	5320	0
344	20241118	145400	345026290	5320	5320	5320	5320	0
345	20241118	145300	345026290	5320	5320	5320	5320	0
346	20241118	145200	345026290	5320	5320	5320	5320	0
347	20241118	145100	345026290	5320	5320	5320	5320	33
348	20241118	145000	344850730	5290	5290	5290	5290	700
349	20241118	144900	341147730	5320	5320	5320	5320	0
350	20241118	144800	341147730	5320	5320	5320	5320	0
351	20241118	144700	341147730	5320	5320	5320	5320	0
352	20241118	144600	341147730	5320	5320	5320	5320	10
353	20241118	144500	341094530	5330	5330	5330	5330	0
354	20241118	144400	341094530	5330	5330	5330	5330	0
355	20241118	144300	341094530	5330	5330	5330	5330	0
356	20241118	144200	341094530	5330	5330	5330	5330	0
357	20241118	144100	341094530	5330	5330	5330	5330	113
358	20241118	144000	340492240	5290	5290	5290	5290	801
359	20241118	143900	336254950	5290	5320	5320	5290	352
360	20241118	143800	334384370	5340	5340	5340	5340	0
361	20241118	143700	334384370	5340	5340	5340	5340	0
362	20241118	143600	334384370	5340	5340	5340	5340	0
363	20241118	143500	334384370	5340	5320	5340	5320	252
364	20241118	143400	333043690	5320	5320	5320	5320	0
365	20241118	143300	333043690	5320	5320	5320	5320	0
366	20241118	143200	333043690	5320	5320	5320	5320	0
367	20241118	143100	333043690	5320	5320	5320	5320	27
368	20241118	143000	332900050	5300	5300	5300	5300	20
369	20241118	142900	332794050	5300	5300	5300	5300	0
370	20241118	142800	332794050	5300	5300	5300	5300	0
371	20241118	142700	332794050	5300	5300	5300	5300	0
372	20241118	142600	332794050	5300	5300	5300	5300	0
373	20241118	142500	332794050	5300	5300	5300	5300	18
374	20241118	142400	332698650	5290	5300	5300	5290	800
375	20241118	142300	328463600	5300	5320	5320	5290	1259
376	20241118	142200	321785020	5350	5350	5350	5350	0
377	20241118	142100	321785020	5350	5350	5350	5350	0
378	20241118	142000	321785020	5350	5350	5350	5350	0
379	20241118	141900	321785020	5350	5350	5350	5350	0
380	20241118	141800	321785020	5350	5350	5350	5350	0
381	20241118	141700	321785020	5350	5350	5350	5350	1
382	20241118	141600	321779670	5350	5350	5350	5350	0
383	20241118	141500	321779670	5350	5350	5350	5350	0
384	20241118	141400	321779670	5350	5350	5350	5350	10
385	20241118	141300	321726170	5350	5350	5350	5350	0
386	20241118	141200	321726170	5350	5350	5350	5350	0
387	20241118	141100	321726170	5350	5350	5350	5350	200
388	20241118	141000	320656170	5310	5310	5310	5310	0
389	20241118	140900	320656170	5310	5310	5310	5310	158
390	20241118	140800	319817190	5310	5310	5310	5310	0
391	20241118	140700	319817190	5310	5310	5310	5310	0
392	20241118	140600	319817190	5310	5310	5310	5310	0
393	20241118	140500	319817190	5310	5310	5310	5310	0
394	20241118	140400	319817190	5310	5330	5330	5310	700
395	20241118	140300	316093970	5330	5330	5330	5330	37
396	20241118	140200	315896760	5330	5330	5330	5330	0
397	20241118	140100	315896760	5330	5330	5330	5330	0
398	20241118	140000	315896760	5330	5330	5330	5330	0
399	20241118	135900	315896760	5330	5350	5350	5330	51
400	20241118	135800	315623930	5350	5350	5350	5350	1
401	20241118	135700	315618580	5350	5350	5350	5350	394
402	20241118	135600	313510680	5350	5350	5350	5350	10
403	20241118	135500	313457180	5350	5350	5350	5350	0
404	20241118	135400	313457180	5350	5350	5350	5350	0
405	20241118	135300	313457180	5350	5350	5350	5350	0
406	20241118	135200	313457180	5350	5350	5350	5350	0
407	20241118	135100	313457180	5350	5350	5350	5350	0
408	20241118	135000	313457180	5350	5340	5350	5340	624
409	20241118	134900	310124780	5340	5340	5340	5340	0
410	20241118	134800	310124780	5340	5340	5340	5340	30
411	20241118	134700	309964580	5340	5340	5340	5340	77
412	20241118	134600	309553400	5340	5340	5340	5340	0
413	20241118	134500	309553400	5340	5340	5340	5340	0
414	20241118	134400	309553400	5340	5340	5340	5340	0
415	20241118	134300	309553400	5340	5340	5340	5340	0
416	20241118	134200	309553400	5340	5340	5340	5340	0
417	20241118	134100	309553400	5340	5340	5340	5340	0
418	20241118	134000	309553400	5340	5340	5340	5340	0
419	20241118	133900	309553400	5340	5340	5340	5340	144
420	20241118	133800	308784440	5340	5340	5340	5340	0
421	20241118	133700	308784440	5340	5340	5340	5340	13
422	20241118	133600	308715020	5330	5330	5330	5330	0
423	20241118	133500	308715020	5330	5330	5330	5330	0
424	20241118	133400	308715020	5330	5330	5330	5330	0
425	20241118	133300	308715020	5330	5330	5330	5330	50
426	20241118	133200	308448520	5330	5330	5330	5330	50
427	20241118	133100	308182020	5330	5330	5330	5330	0
428	20241118	133000	308182020	5330	5330	5330	5330	0
429	20241118	132900	308182020	5330	5330	5330	5330	0
430	20241118	132800	308182020	5330	5330	5330	5330	0
431	20241118	132700	308182020	5330	5330	5330	5330	0
432	20241118	132600	308182020	5330	5330	5330	5330	2
433	20241118	132500	308171360	5340	5340	5340	5340	0
434	20241118	132400	308171360	5340	5340	5340	5340	0
435	20241118	132300	308171360	5340	5340	5340	5340	2
436	20241118	132200	308160680	5340	5340	5340	5340	0
437	20241118	132100	308160680	5340	5340	5340	5340	0
438	20241118	132000	308160680	5340	5340	5340	5340	0
439	20241118	131900	308160680	5340	5340	5340	5340	0
440	20241118	131800	308160680	5340	5340	5340	5340	500
441	20241118	131700	305490680	5340	5340	5340	5340	97
442	20241118	131600	304972700	5340	5340	5340	5340	400
443	20241118	131500	302836700	5340	5340	5340	5340	0
444	20241118	131400	302836700	5340	5340	5340	5340	525
445	20241118	131300	300033200	5340	5330	5340	5330	975
446	20241118	131200	294835430	5330	5330	5330	5330	0
447	20241118	131100	294835430	5330	5330	5330	5330	0
448	20241118	131000	294835430	5330	5310	5330	5310	30
449	20241118	130900	294675590	5310	5310	5310	5310	0
450	20241118	130800	294675590	5310	5310	5310	5310	0
451	20241118	130700	294675590	5310	5310	5310	5310	289
452	20241118	130600	293141000	5330	5330	5330	5330	0
453	20241118	130500	293141000	5330	5320	5330	5310	44
454	20241118	130400	292906910	5330	5330	5330	5330	0
455	20241118	130300	292906910	5330	5330	5330	5330	0
456	20241118	130200	292906910	5330	5330	5330	5330	0
457	20241118	130100	292906910	5330	5320	5330	5320	10
458	20241118	130000	292853700	5320	5320	5320	5320	0
459	20241118	125900	292853700	5320	5320	5320	5320	4
460	20241118	125800	292832420	5320	5320	5320	5320	0
461	20241118	125700	292832420	5320	5320	5320	5320	0
462	20241118	125600	292832420	5320	5320	5320	5320	0
463	20241118	125500	292832420	5320	5320	5320	5320	0
464	20241118	125400	292832420	5320	5320	5320	5320	0
465	20241118	125300	292832420	5320	5320	5320	5320	0
466	20241118	125200	292832420	5320	5320	5320	5320	1
467	20241118	125100	292827100	5320	5320	5320	5320	0
468	20241118	125000	292827100	5320	5320	5320	5320	10
469	20241118	124900	292773900	5320	5320	5320	5320	0
470	20241118	124800	292773900	5320	5320	5320	5320	18
471	20241118	124700	292678140	5310	5320	5320	5310	2
472	20241118	124600	292667510	5320	5310	5320	5310	21
473	20241118	124500	292555990	5330	5320	5330	5320	74
474	20241118	124400	292161580	5330	5320	5330	5320	2
475	20241118	124300	292150930	5320	5320	5320	5320	6
476	20241118	124200	292119010	5320	5320	5320	5320	10
477	20241118	124100	292065810	5320	5320	5320	5320	0
478	20241118	124000	292065810	5320	5320	5320	5320	10
479	20241118	123900	292012610	5330	5330	5330	5330	0
480	20241118	123800	292012610	5330	5330	5330	5330	0
481	20241118	123700	292012610	5330	5330	5330	5330	0
482	20241118	123600	292012610	5330	5330	5330	5330	56
483	20241118	123500	291714130	5310	5310	5310	5310	64
484	20241118	123400	291374290	5330	5330	5330	5330	0
485	20241118	123300	291374290	5330	5330	5330	5330	0
486	20241118	123200	291374290	5330	5330	5330	5330	0
487	20241118	123100	291374290	5330	5330	5330	5330	0
488	20241118	123000	291374290	5330	5330	5330	5330	564
489	20241118	122900	288368170	5320	5320	5320	5320	0
490	20241118	122800	288368170	5320	5320	5320	5320	0
491	20241118	122700	288368170	5320	5320	5320	5320	0
492	20241118	122600	288368170	5320	5320	5320	5320	5
493	20241118	122500	288341570	5320	5320	5320	5320	0
494	20241118	122400	288341570	5320	5320	5320	5320	0
495	20241118	122300	288341570	5320	5320	5320	5320	248
496	20241118	122200	287022210	5320	5320	5320	5320	0
497	20241118	122100	287022210	5320	5320	5320	5320	0
498	20241118	122000	287022210	5320	5320	5320	5320	0
499	20241118	121900	287022210	5320	5320	5320	5320	8
500	20241118	121800	286979650	5320	5340	5340	5320	1000
501	20241118	121700	281651140	5340	5340	5340	5340	0
502	20241118	121600	281651140	5340	5340	5340	5340	0
503	20241118	121500	281651140	5340	5340	5340	5340	0
504	20241118	121400	281651140	5340	5340	5340	5340	0
505	20241118	121300	281651140	5340	5340	5340	5340	1
506	20241118	121200	281645800	5340	5340	5340	5340	0
507	20241118	121100	281645800	5340	5340	5340	5340	0
508	20241118	121000	281645800	5340	5340	5340	5340	150
509	20241118	120900	280844800	5340	5340	5340	5340	0
510	20241118	120800	280844800	5340	5340	5340	5340	200
511	20241118	120700	279776800	5340	5340	5340	5340	0
512	20241118	120600	279776800	5340	5340	5340	5340	2
513	20241118	120500	279766120	5350	5340	5350	5340	106
514	20241118	120400	279200060	5350	5350	5350	5350	0
515	20241118	120300	279200060	5350	5350	5350	5350	0
516	20241118	120200	279200060	5350	5350	5350	5350	0
517	20241118	120100	279200060	5350	5350	5350	5350	0
518	20241118	120000	279200060	5350	5350	5350	5350	0
519	20241118	115900	279200060	5350	5350	5350	5350	0
520	20241118	115800	279200060	5350	5350	5350	5350	508
521	20241118	115700	276482260	5350	5350	5350	5350	58
522	20241118	115600	276171960	5350	5350	5350	5350	0
523	20241118	115500	276171960	5350	5350	5350	5350	81
524	20241118	115400	275738610	5350	5350	5350	5350	0
525	20241118	115300	275738610	5350	5350	5350	5350	0
526	20241118	115200	275738610	5350	5350	5350	5350	0
527	20241118	115100	275738610	5350	5350	5350	5350	70
528	20241118	115000	275364110	5360	5360	5360	5360	0
529	20241118	114900	275364110	5360	5360	5360	5360	0
530	20241118	114800	275364110	5360	5360	5360	5360	0
531	20241118	114700	275364110	5360	5360	5360	5360	0
532	20241118	114600	275364110	5360	5360	5360	5360	0
533	20241118	114500	275364110	5360	5350	5360	5350	157
534	20241118	114400	274523890	5340	5340	5340	5340	7
535	20241118	114300	274486510	5340	5340	5340	5340	0
536	20241118	114200	274486510	5340	5340	5340	5340	0
537	20241118	114100	274486510	5340	5340	5340	5340	0
538	20241118	114000	274486510	5340	5340	5340	5340	0
539	20241118	113900	274486510	5340	5340	5340	5340	0
540	20241118	113800	274486510	5340	5340	5340	5340	0
541	20241118	113700	274486510	5340	5340	5340	5340	0
542	20241118	113600	274486510	5340	5340	5340	5340	347
543	20241118	113500	272633530	5340	5340	5340	5340	111
544	20241118	113400	272040790	5340	5340	5340	5340	0
545	20241118	113300	272040790	5340	5340	5340	5340	0
546	20241118	113200	272040790	5340	5340	5340	5340	0
547	20241118	113100	272040790	5340	5340	5340	5340	0
548	20241118	113000	272040790	5340	5350	5350	5340	700
549	20241118	112900	268301990	5360	5360	5360	5360	0
550	20241118	112800	268301990	5360	5360	5360	5360	0
551	20241118	112700	268301990	5360	5360	5360	5360	0
552	20241118	112600	268301990	5360	5360	5360	5360	5
553	20241118	112500	268275190	5350	5350	5350	5350	0
554	20241118	112400	268275190	5350	5350	5350	5350	0
555	20241118	112300	268275190	5350	5350	5350	5350	0
556	20241118	112200	268275190	5350	5350	5350	5350	0
557	20241118	112100	268275190	5350	5350	5350	5350	2
558	20241118	112000	268264490	5350	5350	5350	5350	94
559	20241118	111900	267761590	5360	5360	5360	5360	162
560	20241118	111800	266893270	5360	5360	5360	5360	0
561	20241118	111700	266893270	5360	5360	5360	5360	0
562	20241118	111600	266893270	5360	5360	5360	5360	0
563	20241118	111500	266893270	5360	5360	5360	5360	0
564	20241118	111400	266893270	5360	5360	5360	5360	20
565	20241118	111300	266786070	5360	5360	5360	5360	0
566	20241118	111200	266786070	5360	5360	5360	5360	90
567	20241118	111100	266303670	5370	5370	5370	5370	157
568	20241118	111000	265460580	5370	5370	5370	5370	204
569	20241118	110900	264365100	5370	5370	5370	5370	0
570	20241118	110800	264365100	5370	5370	5370	5370	357
571	20241118	110700	262448010	5360	5360	5360	5360	0
572	20241118	110600	262448010	5360	5360	5360	5360	0
573	20241118	110500	262448010	5360	5360	5360	5360	149
574	20241118	110400	261649370	5360	5350	5360	5350	202
575	20241118	110300	260568660	5350	5350	5350	5350	0
576	20241118	110200	260568660	5350	5350	5350	5350	0
577	20241118	110100	260568660	5350	5350	5350	5350	107
578	20241118	110000	259996210	5350	5350	5350	5350	0
579	20241118	105900	259996210	5350	5350	5350	5350	0
580	20241118	105800	259996210	5350	5360	5360	5350	601
581	20241118	105700	256780850	5370	5370	5370	5370	0
582	20241118	105600	256780850	5370	5370	5370	5370	1
583	20241118	105500	256775480	5350	5350	5350	5350	0
584	20241118	105400	256775480	5350	5350	5350	5350	43
585	20241118	105300	256545430	5350	5350	5350	5350	100
586	20241118	105200	256010430	5350	5350	5350	5350	4
587	20241118	105100	255989030	5350	5350	5350	5350	10
588	20241118	105000	255935530	5370	5370	5370	5370	0
589	20241118	104900	255935530	5370	5370	5370	5370	0
590	20241118	104800	255935530	5370	5370	5370	5370	0
591	20241118	104700	255935530	5370	5370	5370	5370	0
592	20241118	104600	255935530	5370	5370	5370	5370	0
593	20241118	104500	255935530	5370	5370	5370	5370	0
594	20241118	104400	255935530	5370	5370	5370	5370	0
595	20241118	104300	255935530	5370	5370	5370	5370	0
596	20241118	104200	255935530	5370	5360	5370	5360	1103
597	20241118	104100	250017920	5370	5370	5370	5370	0
598	20241118	104000	250017920	5370	5370	5370	5370	2
599	20241118	103900	250007180	5330	5330	5330	5330	100
600	20241118	103800	249474180	5340	5350	5350	5340	531
601	20241118	103700	246638600	5350	5350	5350	5350	3
602	20241118	103600	246622550	5350	5350	5350	5350	40
603	20241118	103500	246408550	5350	5350	5350	5350	0
604	20241118	103400	246408550	5350	5360	5360	5350	425
605	20241118	103300	244133430	5370	5370	5370	5370	2
606	20241118	103200	244122690	5370	5360	5370	5360	2
607	20241118	103100	244111960	5350	5350	5350	5350	0
608	20241118	103000	244111960	5350	5350	5350	5350	0
609	20241118	102900	244111960	5350	5350	5350	5350	0
610	20241118	102800	244111960	5350	5350	5350	5350	0
611	20241118	102700	244111960	5350	5350	5350	5350	50
612	20241118	102600	243844460	5350	5360	5370	5350	160
613	20241118	102500	242987790	5370	5370	5370	5370	0
614	20241118	102400	242987790	5370	5370	5370	5370	0
615	20241118	102300	242987790	5370	5370	5370	5370	1
616	20241118	102200	242982420	5340	5340	5340	5340	0
617	20241118	102100	242982420	5340	5360	5360	5340	2059
618	20241118	102000	231965180	5350	5350	5350	5350	477
619	20241118	101900	229413230	5350	5350	5350	5350	173
620	20241118	101800	228487680	5360	5360	5360	5360	9
621	20241118	101700	228439440	5360	5370	5370	5360	177
622	20241118	101600	227490470	5370	5370	5370	5360	1003
623	20241118	101500	222104410	5370	5370	5370	5370	3
624	20241118	101400	222088300	5360	5360	5360	5360	601
625	20241118	101300	218866940	5360	5360	5360	5360	11
626	20241118	101200	218807980	5360	5360	5360	5360	0
627	20241118	101100	218807980	5360	5360	5360	5360	10
628	20241118	101000	218754380	5370	5370	5370	5370	0
629	20241118	100900	218754380	5370	5370	5370	5370	202
630	20241118	100800	217669640	5360	5370	5370	5360	75
631	20241118	100700	217266940	5370	5370	5370	5370	0
632	20241118	100600	217266940	5370	5370	5370	5370	0
633	20241118	100500	217266940	5370	5370	5370	5370	2
634	20241118	100400	217256200	5370	5350	5370	5350	45
635	20241118	100300	217015290	5370	5360	5370	5360	265
636	20241118	100200	215593190	5370	5370	5370	5370	0
637	20241118	100100	215593190	5370	5370	5370	5370	169
638	20241118	100000	214685660	5370	5350	5370	5340	274
639	20241118	095900	213222240	5370	5370	5370	5370	0
640	20241118	095800	213222240	5370	5370	5370	5370	0
641	20241118	095700	213222240	5370	5370	5370	5370	4
642	20241118	095600	213200760	5340	5340	5340	5340	1
643	20241118	095500	213195420	5370	5370	5370	5370	10
644	20241118	095400	213141720	5370	5370	5370	5370	1004
645	20241118	095300	207750240	5340	5360	5360	5340	1157
646	20241118	095200	201570590	5380	5380	5380	5380	0
647	20241118	095100	201570590	5380	5380	5380	5380	192
648	20241118	095000	200537630	5380	5360	5380	5360	856
649	20241118	094900	195935400	5360	5340	5360	5340	118
650	20241118	094800	195303200	5340	5340	5340	5340	0
651	20241118	094700	195303200	5340	5360	5360	5340	66
652	20241118	094600	194950540	5360	5360	5360	5350	9
653	20241118	094500	194902310	5340	5340	5340	5340	2
654	20241118	094400	194891630	5340	5340	5340	5340	299
655	20241118	094300	193294970	5340	5340	5340	5340	0
656	20241118	094200	193294970	5340	5350	5350	5340	1050
657	20241118	094100	187682390	5350	5350	5350	5350	140
658	20241118	094000	186933390	5350	5350	5350	5350	13
659	20241118	093900	186863840	5350	5350	5350	5350	100
660	20241118	093800	186328840	5360	5360	5360	5360	1081
661	20241118	093700	180534680	5350	5350	5350	5350	3
662	20241118	093600	180518630	5360	5360	5360	5360	3
663	20241118	093500	180502550	5360	5370	5370	5350	48
664	20241118	093400	180245280	5380	5380	5380	5380	1
665	20241118	093300	180239900	5360	5380	5380	5360	138
666	20241118	093200	179497840	5360	5360	5360	5360	0
667	20241118	093100	179497840	5360	5360	5360	5360	0
668	20241118	093000	179497840	5360	5380	5380	5360	208
669	20241118	092900	178382540	5370	5370	5370	5370	0
670	20241118	092800	178382540	5370	5370	5370	5370	50
671	20241118	092700	178114040	5370	5370	5370	5370	0
672	20241118	092600	178114040	5370	5370	5370	5370	114
673	20241118	092500	177501860	5370	5370	5370	5370	0
674	20241118	092400	177501860	5370	5370	5370	5370	52
675	20241118	092300	177222620	5370	5380	5380	5370	180
676	20241118	092200	176255820	5380	5390	5390	5380	103
677	20241118	092100	175701650	5390	5400	5400	5390	613
678	20241118	092000	172392460	5390	5390	5390	5390	9
679	20241118	091900	172343950	5400	5400	5400	5400	42
680	20241118	091800	172117150	5400	5400	5400	5400	498
681	20241118	091700	169427950	5400	5370	5400	5370	2199
682	20241118	091600	157615600	5370	5400	5400	5370	647
683	20241118	091500	154140610	5370	5370	5370	5370	300
684	20241118	091400	152529610	5370	5370	5380	5370	121
685	20241118	091300	151879540	5400	5350	5400	5350	328
686	20241118	091200	150114800	5360	5360	5360	5360	5
687	20241118	091100	150088000	5360	5370	5370	5360	1305
688	20241118	091000	143088470	5380	5380	5380	5380	411
689	20241118	090900	140877290	5380	5420	5420	5380	627
690	20241118	090800	137495050	5420	5400	5420	5400	1561
691	20241118	090700	129034630	5440	5440	5440	5380	1905
692	20241118	090600	118735960	5440	5420	5450	5400	4007
693	20241118	090500	96980300	5400	5330	5420	5330	7271
694	20241118	090400	58111430	5320	5320	5320	5310	1281
695	20241118	090300	51296530	5290	5310	5310	5290	2626
696	20241118	090200	37370870	5320	5340	5340	5300	3030
697	20241118	090100	21193750	5340	5300	5340	5290	226
698	20241118	090000	19996010	5300	5310	5320	5300	3764