KissMeData/140430/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	201800	689915305	2710	2710	2710	2710	5909
3	20241118	201700	689915305	2710	2710	2710	2710	0
4	20241118	201600	689915305	2710	2710	2710	2710	0
5	20241118	201500	689915305	2710	2710	2710	2710	0
6	20241118	201400	689915305	2710	2710	2710	2710	0
7	20241118	201300	689915305	2710	2710	2710	2710	0
8	20241118	201200	689915305	2710	2710	2710	2710	0
9	20241118	201100	689915305	2710	2710	2710	2710	0
10	20241118	201000	689915305	2710	2710	2710	2710	0
11	20241118	200900	689915305	2710	2710	2710	2710	0
12	20241118	200800	689915305	2710	2710	2710	2710	0
13	20241118	200700	689915305	2710	2710	2710	2710	0
14	20241118	200600	689915305	2710	2710	2710	2710	0
15	20241118	200500	689915305	2710	2710	2710	2710	0
16	20241118	200400	689915305	2710	2710	2710	2710	0
17	20241118	200300	689915305	2710	2710	2710	2710	0
18	20241118	200200	689915305	2710	2710	2710	2710	0
19	20241118	200100	689915305	2710	2710	2710	2710	0
20	20241118	200000	689915305	2710	2710	2710	2710	0
21	20241118	195900	689915305	2710	2710	2710	2710	0
22	20241118	195800	689915305	2710	2710	2710	2710	0
23	20241118	195700	689915305	2710	2710	2710	2710	0
24	20241118	195600	689915305	2710	2710	2710	2710	0
25	20241118	195500	689915305	2710	2710	2710	2710	0
26	20241118	195400	689915305	2710	2710	2710	2710	0
27	20241118	195300	689915305	2710	2710	2710	2710	0
28	20241118	195200	689915305	2710	2710	2710	2710	0
29	20241118	195100	689915305	2710	2710	2710	2710	0
30	20241118	195000	689915305	2710	2710	2710	2710	0
31	20241118	194900	689915305	2710	2710	2710	2710	0
32	20241118	194800	689915305	2710	2710	2710	2710	5909
33	20241118	194700	689915305	2710	2710	2710	2710	0
34	20241118	194600	689915305	2710	2710	2710	2710	0
35	20241118	194500	689915305	2710	2710	2710	2710	0
36	20241118	194400	689915305	2710	2710	2710	2710	0
37	20241118	194300	689915305	2710	2710	2710	2710	0
38	20241118	194200	689915305	2710	2710	2710	2710	0
39	20241118	194100	689915305	2710	2710	2710	2710	0
40	20241118	194000	689915305	2710	2710	2710	2710	0
41	20241118	193900	689915305	2710	2710	2710	2710	0
42	20241118	193800	689915305	2710	2710	2710	2710	0
43	20241118	193700	689915305	2710	2710	2710	2710	0
44	20241118	193600	689915305	2710	2710	2710	2710	0
45	20241118	193500	689915305	2710	2710	2710	2710	0
46	20241118	193400	689915305	2710	2710	2710	2710	0
47	20241118	193300	689915305	2710	2710	2710	2710	0
48	20241118	193200	689915305	2710	2710	2710	2710	0
49	20241118	193100	689915305	2710	2710	2710	2710	0
50	20241118	193000	689915305	2710	2710	2710	2710	0
51	20241118	192900	689915305	2710	2710	2710	2710	0
52	20241118	192800	689915305	2710	2710	2710	2710	0
53	20241118	192700	689915305	2710	2710	2710	2710	0
54	20241118	192600	689915305	2710	2710	2710	2710	0
55	20241118	192500	689915305	2710	2710	2710	2710	0
56	20241118	192400	689915305	2710	2710	2710	2710	0
57	20241118	192300	689915305	2710	2710	2710	2710	0
58	20241118	192200	689915305	2710	2710	2710	2710	0
59	20241118	192100	689915305	2710	2710	2710	2710	0
60	20241118	192000	689915305	2710	2710	2710	2710	0
61	20241118	191900	689915305	2710	2710	2710	2710	0
62	20241118	191800	689915305	2710	2710	2710	2710	5909
63	20241118	191700	689915305	2710	2710	2710	2710	0
64	20241118	191600	689915305	2710	2710	2710	2710	0
65	20241118	191500	689915305	2710	2710	2710	2710	0
66	20241118	191400	689915305	2710	2710	2710	2710	0
67	20241118	191300	689915305	2710	2710	2710	2710	0
68	20241118	191200	689915305	2710	2710	2710	2710	0
69	20241118	191100	689915305	2710	2710	2710	2710	0
70	20241118	191000	689915305	2710	2710	2710	2710	0
71	20241118	190900	689915305	2710	2710	2710	2710	0
72	20241118	190800	689915305	2710	2710	2710	2710	0
73	20241118	190700	689915305	2710	2710	2710	2710	0
74	20241118	190600	689915305	2710	2710	2710	2710	0
75	20241118	190500	689915305	2710	2710	2710	2710	0
76	20241118	190400	689915305	2710	2710	2710	2710	0
77	20241118	190300	689915305	2710	2710	2710	2710	0
78	20241118	190200	689915305	2710	2710	2710	2710	0
79	20241118	190100	689915305	2710	2710	2710	2710	0
80	20241118	190000	689915305	2710	2710	2710	2710	0
81	20241118	185900	689915305	2710	2710	2710	2710	0
82	20241118	185800	689915305	2710	2710	2710	2710	0
83	20241118	185700	689915305	2710	2710	2710	2710	0
84	20241118	185600	689915305	2710	2710	2710	2710	0
85	20241118	185500	689915305	2710	2710	2710	2710	0
86	20241118	185400	689915305	2710	2710	2710	2710	0
87	20241118	185300	689915305	2710	2710	2710	2710	0
88	20241118	185200	689915305	2710	2710	2710	2710	0
89	20241118	185100	689915305	2710	2710	2710	2710	0
90	20241118	185000	689915305	2710	2710	2710	2710	0
91	20241118	184900	689915305	2710	2710	2710	2710	0
92	20241118	184800	689915305	2710	2710	2710	2710	5909
93	20241118	184700	689915305	2710	2710	2710	2710	0
94	20241118	184600	689915305	2710	2710	2710	2710	0
95	20241118	184500	689915305	2710	2710	2710	2710	0
96	20241118	184400	689915305	2710	2710	2710	2710	0
97	20241118	184300	689915305	2710	2710	2710	2710	0
98	20241118	184200	689915305	2710	2710	2710	2710	0
99	20241118	184100	689915305	2710	2710	2710	2710	0
100	20241118	184000	689915305	2710	2710	2710	2710	0
101	20241118	183900	689915305	2710	2710	2710	2710	0
102	20241118	183800	689915305	2710	2710	2710	2710	0
103	20241118	183700	689915305	2710	2710	2710	2710	0
104	20241118	183600	689915305	2710	2710	2710	2710	0
105	20241118	183500	689915305	2710	2710	2710	2710	0
106	20241118	183400	689915305	2710	2710	2710	2710	0
107	20241118	183300	689915305	2710	2710	2710	2710	0
108	20241118	183200	689915305	2710	2710	2710	2710	0
109	20241118	183100	689915305	2710	2710	2710	2710	0
110	20241118	183000	689915305	2710	2710	2710	2710	0
111	20241118	182900	689915305	2710	2710	2710	2710	0
112	20241118	182800	689915305	2710	2710	2710	2710	0
113	20241118	182700	689915305	2710	2710	2710	2710	0
114	20241118	182600	689915305	2710	2710	2710	2710	0
115	20241118	182500	689915305	2710	2710	2710	2710	0
116	20241118	182400	689915305	2710	2710	2710	2710	0
117	20241118	182300	689915305	2710	2710	2710	2710	0
118	20241118	182200	689915305	2710	2710	2710	2710	0
119	20241118	182100	689915305	2710	2710	2710	2710	0
120	20241118	182000	689915305	2710	2710	2710	2710	0
121	20241118	181900	689915305	2710	2710	2710	2710	0
122	20241118	181800	689915305	2710	2710	2710	2710	5909
123	20241118	181700	689915305	2710	2710	2710	2710	0
124	20241118	181600	689915305	2710	2710	2710	2710	0
125	20241118	181500	689915305	2710	2710	2710	2710	0
126	20241118	181400	689915305	2710	2710	2710	2710	0
127	20241118	181300	689915305	2710	2710	2710	2710	0
128	20241118	181200	689915305	2710	2710	2710	2710	0
129	20241118	181100	689915305	2710	2710	2710	2710	0
130	20241118	181000	689915305	2710	2710	2710	2710	0
131	20241118	180900	689915305	2710	2710	2710	2710	0
132	20241118	180800	689915305	2710	2710	2710	2710	0
133	20241118	180700	689915305	2710	2710	2710	2710	0
134	20241118	180600	689915305	2710	2710	2710	2710	0
135	20241118	180500	689915305	2710	2710	2710	2710	0
136	20241118	180400	689915305	2710	2710	2710	2710	0
137	20241118	180300	689915305	2710	2710	2710	2710	0
138	20241118	180200	689915305	2710	2710	2710	2710	0
139	20241118	180100	689915305	2710	2710	2710	2710	0
140	20241118	180000	689915305	2710	2710	2710	2710	0
141	20241118	175900	689915305	2710	2710	2710	2710	0
142	20241118	175800	689915305	2710	2710	2710	2710	0
143	20241118	175700	689915305	2710	2710	2710	2710	0
144	20241118	175600	689915305	2710	2710	2710	2710	0
145	20241118	175500	689915305	2710	2710	2710	2710	0
146	20241118	175400	689915305	2710	2710	2710	2710	0
147	20241118	175300	689915305	2710	2710	2710	2710	0
148	20241118	175200	689915305	2710	2710	2710	2710	0
149	20241118	175100	689915305	2710	2710	2710	2710	0
150	20241118	175000	689915305	2710	2710	2710	2710	0
151	20241118	174900	689915305	2710	2710	2710	2710	0
152	20241118	174800	689915305	2710	2710	2710	2710	5909
153	20241118	174700	689915305	2710	2710	2710	2710	0
154	20241118	174600	689915305	2710	2710	2710	2710	0
155	20241118	174500	689915305	2710	2710	2710	2710	0
156	20241118	174400	689915305	2710	2710	2710	2710	0
157	20241118	174300	689915305	2710	2710	2710	2710	0
158	20241118	174200	689915305	2710	2710	2710	2710	0
159	20241118	174100	689915305	2710	2710	2710	2710	0
160	20241118	174000	689915305	2710	2710	2710	2710	0
161	20241118	173900	689915305	2710	2710	2710	2710	0
162	20241118	173800	689915305	2710	2710	2710	2710	0
163	20241118	173700	689915305	2710	2710	2710	2710	0
164	20241118	173600	689915305	2710	2710	2710	2710	0
165	20241118	173500	689915305	2710	2710	2710	2710	0
166	20241118	173400	689915305	2710	2710	2710	2710	0
167	20241118	173300	689915305	2710	2710	2710	2710	0
168	20241118	173200	689915305	2710	2710	2710	2710	0
169	20241118	173100	689915305	2710	2710	2710	2710	0
170	20241118	173000	689915305	2710	2710	2710	2710	0
171	20241118	172900	689915305	2710	2710	2710	2710	0
172	20241118	172800	689915305	2710	2710	2710	2710	0
173	20241118	172700	689915305	2710	2710	2710	2710	0
174	20241118	172600	689915305	2710	2710	2710	2710	0
175	20241118	172500	689915305	2710	2710	2710	2710	0
176	20241118	172400	689915305	2710	2710	2710	2710	0
177	20241118	172300	689915305	2710	2710	2710	2710	0
178	20241118	172200	689915305	2710	2710	2710	2710	0
179	20241118	172100	689915305	2710	2710	2710	2710	0
180	20241118	172000	689915305	2710	2710	2710	2710	0
181	20241118	171900	689915305	2710	2710	2710	2710	0
182	20241118	171800	689915305	2710	2710	2710	2710	5909
183	20241118	171700	689915305	2710	2710	2710	2710	0
184	20241118	171600	689915305	2710	2710	2710	2710	0
185	20241118	171500	689915305	2710	2710	2710	2710	0
186	20241118	171400	689915305	2710	2710	2710	2710	0
187	20241118	171300	689915305	2710	2710	2710	2710	0
188	20241118	171200	689915305	2710	2710	2710	2710	0
189	20241118	171100	689915305	2710	2710	2710	2710	0
190	20241118	171000	689915305	2710	2710	2710	2710	0
191	20241118	170900	689915305	2710	2710	2710	2710	0
192	20241118	170800	689915305	2710	2710	2710	2710	0
193	20241118	170700	689915305	2710	2710	2710	2710	0
194	20241118	170600	689915305	2710	2710	2710	2710	0
195	20241118	170500	689915305	2710	2710	2710	2710	0
196	20241118	170400	689915305	2710	2710	2710	2710	0
197	20241118	170300	689915305	2710	2710	2710	2710	0
198	20241118	170200	689915305	2710	2710	2710	2710	0
199	20241118	170100	689915305	2710	2710	2710	2710	0
200	20241118	170000	689915305	2710	2710	2710	2710	0
201	20241118	165900	689915305	2710	2710	2710	2710	0
202	20241118	165800	689915305	2710	2710	2710	2710	0
203	20241118	165700	689915305	2710	2710	2710	2710	0
204	20241118	165600	689915305	2710	2710	2710	2710	0
205	20241118	165500	689915305	2710	2710	2710	2710	0
206	20241118	165400	689915305	2710	2710	2710	2710	0
207	20241118	165300	689915305	2710	2710	2710	2710	0
208	20241118	165200	689915305	2710	2710	2710	2710	0
209	20241118	165100	689915305	2710	2710	2710	2710	0
210	20241118	165000	689915305	2710	2710	2710	2710	0
211	20241118	164900	689915305	2710	2710	2710	2710	0
212	20241118	164800	689915305	2710	2710	2710	2710	5909
213	20241118	164700	689915305	2710	2710	2710	2710	0
214	20241118	164600	689915305	2710	2710	2710	2710	0
215	20241118	164500	689915305	2710	2710	2710	2710	0
216	20241118	164400	689915305	2710	2710	2710	2710	0
217	20241118	164300	689915305	2710	2710	2710	2710	0
218	20241118	164200	689915305	2710	2710	2710	2710	0
219	20241118	164100	689915305	2710	2710	2710	2710	0
220	20241118	164000	689915305	2710	2710	2710	2710	0
221	20241118	163900	689915305	2710	2710	2710	2710	0
222	20241118	163800	689915305	2710	2710	2710	2710	0
223	20241118	163700	689915305	2710	2710	2710	2710	0
224	20241118	163600	689915305	2710	2710	2710	2710	0
225	20241118	163500	689915305	2710	2710	2710	2710	0
226	20241118	163400	689915305	2710	2710	2710	2710	0
227	20241118	163300	689915305	2710	2710	2710	2710	0
228	20241118	163200	689915305	2710	2710	2710	2710	0
229	20241118	163100	689915305	2710	2710	2710	2710	0
230	20241118	163000	689915305	2710	2710	2710	2710	0
231	20241118	162900	689915305	2710	2710	2710	2710	0
232	20241118	162800	689915305	2710	2710	2710	2710	0
233	20241118	162700	689915305	2710	2710	2710	2710	0
234	20241118	162600	689915305	2710	2710	2710	2710	0
235	20241118	162500	689915305	2710	2710	2710	2710	0
236	20241118	162400	689915305	2710	2710	2710	2710	0
237	20241118	162300	689915305	2710	2710	2710	2710	0
238	20241118	162200	689915305	2710	2710	2710	2710	0
239	20241118	162100	689915305	2710	2710	2710	2710	0
240	20241118	162000	689915305	2710	2710	2710	2710	0
241	20241118	161900	689915305	2710	2710	2710	2710	0
242	20241118	161800	689915305	2710	2710	2710	2710	5909
243	20241118	161700	689915305	2710	2710	2710	2710	0
244	20241118	161600	689915305	2710	2710	2710	2710	0
245	20241118	161500	689915305	2710	2710	2710	2710	0
246	20241118	161400	689915305	2710	2710	2710	2710	0
247	20241118	161300	689915305	2710	2710	2710	2710	0
248	20241118	161200	689915305	2710	2710	2710	2710	0
249	20241118	161100	689915305	2710	2710	2710	2710	0
250	20241118	161000	689915305	2710	2710	2710	2710	0
251	20241118	160900	689915305	2710	2710	2710	2710	0
252	20241118	160800	689915305	2710	2710	2710	2710	0
253	20241118	160700	689915305	2710	2710	2710	2710	0
254	20241118	160600	689915305	2710	2710	2710	2710	0
255	20241118	160500	689915305	2710	2710	2710	2710	0
256	20241118	160400	689915305	2710	2710	2710	2710	0
257	20241118	160300	689915305	2710	2710	2710	2710	0
258	20241118	160200	689915305	2710	2710	2710	2710	0
259	20241118	160100	689915305	2710	2710	2710	2710	0
260	20241118	160000	689915305	2710	2710	2710	2710	0
261	20241118	155900	689915305	2710	2710	2710	2710	0
262	20241118	155800	689915305	2710	2710	2710	2710	0
263	20241118	155700	689915305	2710	2710	2710	2710	0
264	20241118	155600	689915305	2710	2710	2710	2710	0
265	20241118	155500	689915305	2710	2710	2710	2710	0
266	20241118	155400	689915305	2710	2710	2710	2710	0
267	20241118	155300	689915305	2710	2710	2710	2710	0
268	20241118	155200	689915305	2710	2710	2710	2710	0
269	20241118	155100	689915305	2710	2710	2710	2710	0
270	20241118	155000	689915305	2710	2710	2710	2710	0
271	20241118	154900	689915305	2710	2710	2710	2710	0
272	20241118	154800	689915305	2710	2710	2710	2710	5909
273	20241118	154700	689915305	2710	2710	2710	2710	0
274	20241118	154600	689915305	2710	2710	2710	2710	0
275	20241118	154500	689915305	2710	2710	2710	2710	0
276	20241118	154400	689915305	2710	2710	2710	2710	0
277	20241118	154300	689915305	2710	2710	2710	2710	0
278	20241118	154200	689915305	2710	2710	2710	2710	0
279	20241118	154100	689915305	2710	2710	2710	2710	0
280	20241118	154000	689915305	2710	2710	2710	2710	0
281	20241118	153900	689915305	2710	2710	2710	2710	0
282	20241118	153800	689915305	2710	2710	2710	2710	0
283	20241118	153700	689915305	2710	2710	2710	2710	0
284	20241118	153600	689915305	2710	2710	2710	2710	0
285	20241118	153500	689915305	2710	2710	2710	2710	0
286	20241118	153400	689915305	2710	2710	2710	2710	0
287	20241118	153300	689915305	2710	2710	2710	2710	0
288	20241118	153200	689915305	2710	2710	2710	2710	0
289	20241118	153100	689915305	2710	2710	2710	2710	0
290	20241118	153000	689915305	2710	2710	2710	2710	5909
291	20241118	152900	673901915	2715	2715	2715	2715	0
292	20241118	152800	673901915	2715	2715	2715	2715	0
293	20241118	152700	673901915	2715	2715	2715	2715	0
294	20241118	152600	673901915	2715	2715	2715	2715	0
295	20241118	152500	673901915	2715	2715	2715	2715	0
296	20241118	152400	673901915	2715	2715	2715	2715	0
297	20241118	152300	673901915	2715	2715	2715	2715	0
298	20241118	152200	673901915	2715	2715	2715	2715	0
299	20241118	152100	673901915	2715	2715	2715	2715	0
300	20241118	152000	673901915	2715	2715	2715	2715	0
301	20241118	151900	673901915	2715	2715	2720	2710	256
302	20241118	151800	673206930	2710	2710	2710	2710	1787
303	20241118	151700	668364160	2715	2710	2715	2710	602
304	20241118	151600	666731755	2710	2710	2710	2710	2
305	20241118	151500	666726335	2715	2710	2715	2710	2
306	20241118	151400	666720910	2710	2710	2710	2710	8
307	20241118	151300	666699230	2715	2715	2715	2705	180
308	20241118	151200	666210685	2715	2715	2720	2705	762
309	20241118	151100	664142835	2705	2720	2720	2705	472
310	20241118	151000	662862200	2715	2720	2725	2715	217
311	20241118	150900	662272055	2715	2715	2715	2715	91
312	20241118	150800	662024990	2720	2715	2720	2715	69
313	20241118	150700	661837635	2705	2715	2730	2705	378
314	20241118	150600	660811815	2715	2710	2720	2690	6429
315	20241118	150500	643468945	2720	2735	2735	2720	212
316	20241118	150400	642892190	2720	2755	2780	2720	6444
317	20241118	150300	625128180	2775	2700	2775	2700	10637
318	20241118	150200	596027200	2700	2690	2700	2690	62
319	20241118	150100	595860110	2700	2700	2700	2700	49
320	20241118	150000	595727810	2705	2690	2705	2690	418
321	20241118	145900	594599515	2695	2685	2695	2685	371
322	20241118	145800	593603065	2695	2685	2695	2685	23
323	20241118	145700	593541290	2700	2700	2700	2700	0
324	20241118	145600	593541290	2700	2700	2700	2700	0
325	20241118	145500	593541290	2700	2700	2700	2700	0
326	20241118	145400	593541290	2700	2700	2700	2700	10
327	20241118	145300	593514290	2700	2700	2700	2700	0
328	20241118	145200	593514290	2700	2700	2700	2695	568
329	20241118	145100	591982495	2705	2700	2705	2700	290
330	20241118	145000	591198050	2700	2700	2700	2700	3
331	20241118	144900	591189950	2705	2700	2705	2700	30
332	20241118	144800	591108940	2705	2705	2705	2705	0
333	20241118	144700	591108940	2705	2700	2705	2700	81
334	20241118	144600	590890230	2695	2695	2700	2695	45
335	20241118	144500	590768945	2700	2695	2700	2695	124
336	20241118	144400	590434755	2695	2690	2695	2690	4
337	20241118	144300	590423980	2685	2695	2695	2685	25
338	20241118	144200	590356620	2700	2690	2700	2690	1027
339	20241118	144100	587593720	2705	2700	2705	2700	395
340	20241118	144000	586525495	2705	2695	2705	2695	523
341	20241118	143900	585115990	2705	2700	2705	2700	3
342	20241118	143800	585107880	2710	2710	2710	2705	20
343	20241118	143700	585053685	2715	2715	2715	2715	0
344	20241118	143600	585053685	2715	2715	2715	2715	0
345	20241118	143500	585053685	2715	2695	2715	2695	2309
346	20241118	143400	578830665	2695	2685	2695	2685	151
347	20241118	143300	578424595	2685	2685	2685	2685	250
348	20241118	143200	577753345	2695	2690	2695	2690	150
349	20241118	143100	577349835	2685	2685	2685	2685	271
350	20241118	143000	576622200	2675	2685	2685	2675	207
351	20241118	142900	576066675	2685	2685	2685	2685	0
352	20241118	142800	576066675	2685	2675	2685	2675	2
353	20241118	142700	576061315	2690	2690	2690	2690	75
354	20241118	142600	575859565	2695	2690	2695	2690	4
355	20241118	142500	575848795	2695	2680	2695	2680	20
356	20241118	142400	575795105	2685	2680	2685	2680	96
357	20241118	142300	575537815	2680	2675	2680	2675	3
358	20241118	142200	575529785	2680	2675	2680	2675	1115
359	20241118	142100	572544015	2680	2670	2680	2670	1793
360	20241118	142000	567749825	2675	2675	2675	2670	1057
361	20241118	141900	564926045	2675	2675	2675	2665	1539
362	20241118	141800	560812310	2660	2680	2680	2635	15738
363	20241118	141700	519058415	2685	2680	2685	2680	62
364	20241118	141600	518891950	2685	2685	2685	2685	1
365	20241118	141500	518889265	2675	2690	2690	2675	631
366	20241118	141400	517198035	2695	2695	2695	2695	6
367	20241118	141300	517181865	2695	2690	2695	2690	200
368	20241118	141200	516643370	2695	2685	2695	2680	923
369	20241118	141100	514161565	2685	2680	2690	2680	503
370	20241118	141000	512811265	2675	2675	2675	2675	8
371	20241118	140900	512789865	2680	2680	2680	2680	69
372	20241118	140800	512604945	2680	2680	2680	2680	0
373	20241118	140700	512604945	2680	2685	2685	2680	96
374	20241118	140600	512347585	2690	2695	2695	2685	520
375	20241118	140500	510946955	2695	2695	2695	2695	147
376	20241118	140400	510550790	2695	2690	2695	2685	14
377	20241118	140300	510513120	2690	2690	2690	2685	10
378	20241118	140200	510486230	2690	2690	2690	2690	243
379	20241118	140100	509832560	2690	2690	2690	2690	147
380	20241118	140000	509437130	2695	2690	2695	2690	193
381	20241118	135900	508917005	2695	2695	2695	2690	76
382	20241118	135800	508712305	2695	2700	2700	2695	37
383	20241118	135700	508612585	2710	2690	2710	2685	343
384	20241118	135600	507688565	2690	2685	2690	2685	35
385	20241118	135500	507594585	2685	2680	2685	2680	15
386	20241118	135400	507554365	2680	2680	2680	2680	0
387	20241118	135300	507554365	2680	2680	2680	2680	2
388	20241118	135200	507549005	2685	2685	2690	2685	148
389	20241118	135100	507151115	2690	2680	2690	2680	324
390	20241118	135000	506281695	2685	2685	2685	2685	1
391	20241118	134900	506279010	2680	2665	2680	2665	1383
392	20241118	134800	502575540	2670	2670	2670	2665	24
393	20241118	134700	502511570	2665	2655	2665	2655	1379
394	20241118	134600	498837305	2655	2660	2660	2655	1002
395	20241118	134500	496171990	2660	2660	2660	2660	33
396	20241118	134400	496084210	2665	2655	2665	2655	706
397	20241118	134300	494204885	2655	2665	2665	2655	2534
398	20241118	134200	487463965	2660	2665	2665	2660	566
399	20241118	134100	485956955	2670	2670	2670	2670	81
400	20241118	134000	485740685	2670	2670	2670	2670	270
401	20241118	133900	485019785	2675	2680	2680	2675	447
402	20241118	133800	483822770	2680	2680	2680	2680	264
403	20241118	133700	483115250	2680	2680	2680	2680	570
404	20241118	133600	481587650	2680	2670	2685	2670	703
405	20241118	133500	479706895	2675	2675	2675	2675	187
406	20241118	133400	479206670	2675	2675	2675	2675	265
407	20241118	133300	478497795	2680	2680	2680	2680	295
408	20241118	133200	477707195	2680	2680	2680	2680	513
409	20241118	133100	476332355	2680	2680	2680	2680	302
410	20241118	133000	475522995	2675	2675	2680	2675	667
411	20241118	132900	473738615	2670	2680	2680	2670	912
412	20241118	132800	471299160	2680	2680	2680	2680	520
413	20241118	132700	469905560	2685	2685	2685	2685	268
414	20241118	132600	469185980	2685	2685	2685	2685	254
415	20241118	132500	468503990	2685	2690	2690	2685	253
416	20241118	132400	467824675	2690	2690	2690	2690	372
417	20241118	132300	466823995	2690	2685	2690	2680	1696
418	20241118	132200	462273815	2685	2685	2685	2685	0
419	20241118	132100	462273815	2685	2690	2690	2685	2540
420	20241118	132000	455451995	2690	2695	2695	2690	1011
421	20241118	131900	452727355	2695	2695	2695	2695	294
422	20241118	131800	451935025	2695	2695	2695	2695	557
423	20241118	131700	450433910	2700	2700	2700	2700	510
424	20241118	131600	449056910	2700	2705	2705	2700	253
425	20241118	131500	448373800	2705	2705	2705	2705	179
426	20241118	131400	447889605	2705	2705	2705	2705	24
427	20241118	131300	447824685	2705	2705	2705	2705	2
428	20241118	131200	447819275	2705	2705	2705	2705	1
429	20241118	131100	447816570	2700	2700	2700	2700	1
430	20241118	131000	447813870	2700	2700	2700	2700	16
431	20241118	130900	447770670	2700	2700	2700	2700	299
432	20241118	130800	446963370	2700	2700	2705	2700	105
433	20241118	130700	446679380	2700	2700	2700	2700	0
434	20241118	130600	446679380	2700	2700	2700	2700	0
435	20241118	130500	446679380	2700	2700	2700	2700	0
436	20241118	130400	446679380	2700	2700	2700	2700	0
437	20241118	130300	446679380	2700	2700	2700	2700	0
438	20241118	130200	446679380	2700	2700	2700	2700	15
439	20241118	130100	446638880	2700	2705	2705	2700	218
440	20241118	130000	446049600	2695	2695	2695	2695	1500
441	20241118	125900	442007100	2700	2695	2700	2685	1254
442	20241118	125800	438635325	2700	2700	2700	2700	0
443	20241118	125700	438635325	2700	2700	2700	2700	0
444	20241118	125600	438635325	2700	2690	2700	2690	1017
445	20241118	125500	435895040	2695	2695	2695	2695	858
446	20241118	125400	433582730	2695	2695	2695	2695	3
447	20241118	125300	433574645	2700	2700	2705	2700	234
448	20241118	125200	432942840	2705	2700	2705	2700	317
449	20241118	125100	432085435	2700	2700	2705	2700	52
450	20241118	125000	431944835	2695	2695	2695	2695	0
451	20241118	124900	431944835	2695	2705	2705	2695	209
452	20241118	124800	431381085	2700	2700	2700	2700	0
453	20241118	124700	431381085	2700	2700	2700	2700	0
454	20241118	124600	431381085	2700	2700	2700	2700	28
455	20241118	124500	431305485	2700	2700	2700	2700	28
456	20241118	124400	431229885	2700	2695	2700	2695	76
457	20241118	124300	431024690	2700	2700	2700	2695	8
458	20241118	124200	431003105	2695	2700	2700	2695	55
459	20241118	124100	430854855	2695	2695	2700	2695	104
460	20241118	124000	430574370	2695	2695	2695	2695	25
461	20241118	123900	430506995	2700	2700	2700	2700	1285
462	20241118	123800	427037495	2700	2700	2705	2700	441
463	20241118	123700	425846295	2700	2700	2700	2700	400
464	20241118	123600	424766295	2705	2705	2705	2705	1
465	20241118	123500	424763590	2705	2705	2705	2705	91
466	20241118	123400	424517435	2710	2710	2710	2710	0
467	20241118	123300	424517435	2710	2710	2710	2710	100
468	20241118	123200	424246435	2710	2710	2710	2710	50
469	20241118	123100	424110935	2710	2710	2710	2710	1
470	20241118	123000	424108225	2720	2710	2720	2710	37
471	20241118	122900	424007905	2705	2700	2705	2700	253
472	20241118	122800	423324565	2700	2705	2705	2700	1459
473	20241118	122700	419378480	2705	2710	2710	2705	1036
474	20241118	122600	416572530	2710	2710	2710	2710	803
475	20241118	122500	414396400	2710	2715	2715	2710	938
476	20241118	122400	411852485	2720	2720	2720	2720	5
477	20241118	122300	411838885	2715	2715	2715	2715	520
478	20241118	122200	410427085	2715	2720	2720	2715	494
479	20241118	122100	409083525	2720	2725	2725	2720	48
480	20241118	122000	408952920	2725	2725	2725	2725	0
481	20241118	121900	408952920	2725	2725	2725	2725	1
482	20241118	121800	408950195	2730	2725	2730	2725	18
483	20241118	121700	408901140	2720	2720	2720	2720	0
484	20241118	121600	408901140	2720	2730	2730	2720	342
485	20241118	121500	407969850	2725	2725	2725	2725	1
486	20241118	121400	407967125	2720	2720	2720	2720	42
487	20241118	121300	407852885	2720	2720	2720	2720	10
488	20241118	121200	407825685	2720	2730	2730	2720	604
489	20241118	121100	406180650	2740	2740	2740	2740	11
490	20241118	121000	406150510	2740	2740	2740	2740	1
491	20241118	120900	406147770	2730	2730	2730	2730	0
492	20241118	120800	406147770	2730	2735	2735	2730	769
493	20241118	120700	404048350	2745	2745	2745	2745	0
494	20241118	120600	404048350	2745	2745	2745	2745	1
495	20241118	120500	404045605	2735	2735	2735	2735	0
496	20241118	120400	404045605	2735	2735	2735	2735	0
497	20241118	120300	404045605	2735	2740	2740	2730	2373
498	20241118	120200	397562165	2755	2755	2755	2755	18
499	20241118	120100	397512575	2755	2750	2755	2750	3
500	20241118	120000	397504320	2760	2760	2760	2760	0
501	20241118	115900	397504320	2760	2750	2760	2750	34
502	20241118	115800	397410715	2750	2750	2750	2750	0
503	20241118	115700	397410715	2750	2745	2750	2745	53
504	20241118	115600	397265160	2750	2750	2750	2750	0
505	20241118	115500	397265160	2750	2735	2750	2735	786
506	20241118	115400	395111515	2735	2735	2735	2735	6
507	20241118	115300	395095105	2740	2740	2740	2735	217
508	20241118	115200	394500550	2740	2740	2740	2740	1
509	20241118	115100	394497810	2735	2735	2735	2735	3
510	20241118	115000	394489605	2740	2740	2740	2740	71
511	20241118	114900	394295065	2740	2740	2740	2740	1
512	20241118	114800	394292325	2740	2740	2740	2740	128
513	20241118	114700	393941605	2745	2735	2745	2735	6
514	20241118	114600	393925170	2735	2740	2740	2735	233
515	20241118	114500	393287680	2740	2740	2740	2740	1
516	20241118	114400	393284940	2735	2735	2735	2735	53
517	20241118	114300	393139985	2740	2745	2745	2740	604
518	20241118	114200	391485020	2740	2740	2740	2740	2
519	20241118	114100	391479540	2740	2740	2740	2740	45
520	20241118	114000	391356240	2740	2740	2740	2740	4
521	20241118	113900	391345280	2735	2740	2740	2735	223
522	20241118	113800	390734320	2735	2740	2740	2735	147
523	20241118	113700	390331575	2740	2745	2745	2740	70
524	20241118	113600	390139440	2745	2745	2745	2745	1
525	20241118	113500	390136695	2750	2750	2750	2750	11
526	20241118	113400	390106445	2755	2755	2755	2755	0
527	20241118	113300	390106445	2755	2755	2755	2745	3
528	20241118	113200	390098190	2750	2750	2750	2750	10
529	20241118	113100	390070690	2750	2750	2750	2750	186
530	20241118	113000	389559190	2755	2755	2755	2755	80
531	20241118	112900	389338790	2760	2755	2760	2755	871
532	20241118	112800	386939180	2755	2750	2755	2745	265
533	20241118	112700	386210430	2765	2760	2765	2760	400
534	20241118	112600	385104530	2765	2755	2765	2750	407
535	20241118	112500	383980925	2750	2745	2750	2745	101
536	20241118	112400	383703475	2740	2740	2740	2740	15
537	20241118	112300	383662375	2740	2740	2740	2740	1709
538	20241118	112200	378979715	2740	2740	2740	2740	1137
539	20241118	112100	375864335	2745	2740	2745	2740	6
540	20241118	112000	375847875	2745	2745	2745	2745	30
541	20241118	111900	375765525	2740	2740	2740	2740	2
542	20241118	111800	375760045	2735	2740	2745	2735	724
543	20241118	111700	373776255	2740	2740	2740	2740	131
544	20241118	111600	373417315	2745	2745	2745	2740	765
545	20241118	111500	371317415	2750	2750	2750	2750	0
546	20241118	111400	371317415	2750	2750	2750	2750	0
547	20241118	111300	371317415	2750	2750	2750	2750	0
548	20241118	111200	371317415	2750	2745	2750	2745	10
549	20241118	111100	371289960	2750	2750	2750	2750	181
550	20241118	111000	370792210	2750	2745	2750	2740	549
551	20241118	110900	369287065	2750	2745	2750	2745	3
552	20241118	110800	369278820	2750	2750	2750	2745	278
553	20241118	110700	368514325	2745	2735	2745	2735	341
554	20241118	110600	367579740	2735	2735	2735	2735	99
555	20241118	110500	367308975	2730	2740	2740	2730	1916
556	20241118	110400	362077030	2740	2735	2740	2735	5
557	20241118	110300	362063350	2735	2735	2740	2735	33
558	20241118	110200	361973090	2735	2735	2735	2735	551
559	20241118	110100	360466105	2735	2735	2735	2730	510
560	20241118	110000	359071305	2740	2740	2740	2735	251
561	20241118	105900	358384675	2735	2750	2750	2735	1157
562	20241118	105800	355217760	2735	2745	2755	2730	3212
563	20241118	105700	346430975	2760	2745	2760	2745	222
564	20241118	105600	345819145	2755	2745	2755	2745	20
565	20241118	105500	345764230	2755	2760	2760	2745	20
566	20241118	105400	345709305	2760	2750	2760	2745	1024
567	20241118	105300	342897400	2760	2755	2760	2755	39
568	20241118	105200	342789900	2760	2755	2760	2745	113
569	20241118	105100	342479100	2760	2745	2760	2745	494
570	20241118	105000	341120525	2750	2755	2755	2750	7
571	20241118	104900	341101255	2755	2760	2760	2755	6
572	20241118	104800	341084715	2760	2750	2765	2745	85
573	20241118	104700	340850860	2745	2760	2760	2740	1952
574	20241118	104600	335480510	2760	2775	2775	2750	246
575	20241118	104500	334802420	2775	2760	2775	2750	3203
576	20241118	104400	325970450	2765	2765	2765	2750	367
577	20241118	104300	324957330	2765	2755	2765	2750	2353
578	20241118	104200	318469855	2765	2755	2775	2755	2298
579	20241118	104100	312125450	2755	2770	2770	2755	104
580	20241118	104000	311838885	2755	2765	2770	2755	940
581	20241118	103900	309239890	2765	2750	2775	2750	1996
582	20241118	103800	303717900	2750	2755	2760	2750	2441
583	20241118	103700	296999785	2760	2760	2770	2760	198
584	20241118	103600	296453220	2745	2770	2770	2745	3416
585	20241118	103500	287014335	2770	2795	2795	2745	5333
586	20241118	103400	272280170	2790	2730	2855	2730	32133
587	20241118	103300	182081825	2730	2730	2730	2730	1
588	20241118	103200	182079095	2735	2730	2735	2720	755
589	20241118	103100	180017980	2740	2740	2740	2740	0
590	20241118	103000	180017980	2740	2740	2740	2740	0
591	20241118	102900	180017980	2740	2740	2740	2740	0
592	20241118	102800	180017980	2740	2735	2740	2735	289
593	20241118	102700	179227560	2740	2730	2740	2730	1501
594	20241118	102600	175129820	2730	2730	2730	2730	1
595	20241118	102500	175127090	2725	2725	2725	2725	0
596	20241118	102400	175127090	2725	2730	2730	2725	150
597	20241118	102300	174717625	2745	2745	2745	2745	0
598	20241118	102200	174717625	2745	2730	2745	2730	3
599	20241118	102100	174709420	2745	2745	2745	2745	0
600	20241118	102000	174709420	2745	2745	2745	2745	1
601	20241118	101900	174706675	2730	2730	2730	2730	4
602	20241118	101800	174695755	2750	2720	2760	2720	989
603	20241118	101700	171990355	2725	2715	2725	2715	740
604	20241118	101600	169978205	2715	2710	2715	2705	1638
605	20241118	101500	165534840	2710	2710	2710	2710	582
606	20241118	101400	163957620	2710	2710	2710	2710	1
607	20241118	101300	163954910	2710	2705	2710	2705	920
608	20241118	101200	161463910	2710	2710	2710	2710	197
609	20241118	101100	160930040	2720	2720	2725	2720	137
610	20241118	101000	160557395	2720	2715	2720	2715	605
611	20241118	100900	158912635	2715	2710	2715	2710	10
612	20241118	100800	158885525	2715	2715	2720	2715	313
613	20241118	100700	158035220	2720	2710	2720	2705	1214
614	20241118	100600	154741325	2715	2715	2715	2710	35
615	20241118	100500	154646305	2720	2715	2720	2700	1006
616	20241118	100400	151915065	2720	2720	2720	2720	502
617	20241118	100300	150549625	2725	2720	2725	2720	996
618	20241118	100200	147840390	2725	2720	2725	2720	128
619	20241118	100100	147491725	2725	2725	2725	2725	531
620	20241118	100000	146044750	2725	2725	2725	2725	7
621	20241118	095900	146025675	2725	2725	2725	2725	94
622	20241118	095800	145769525	2730	2725	2730	2720	1888
623	20241118	095700	140624915	2720	2715	2720	2710	692
624	20241118	095600	138743015	2715	2715	2720	2715	448
625	20241118	095500	137526685	2720	2710	2720	2710	381
626	20241118	095400	136493255	2715	2700	2715	2695	6152
627	20241118	095300	119858120	2705	2715	2715	2700	676
628	20241118	095200	118030180	2710	2715	2715	2710	315
629	20241118	095100	117175030	2720	2720	2720	2720	181
630	20241118	095000	116682710	2720	2715	2720	2715	20
631	20241118	094900	116628400	2720	2715	2720	2715	210
632	20241118	094800	116057750	2720	2720	2720	2715	282
633	20241118	094700	115292085	2715	2720	2720	2715	125
634	20241118	094600	114952210	2725	2715	2725	2710	5947
635	20241118	094500	98804545	2715	2710	2715	2700	210
636	20241118	094400	98235190	2710	2710	2720	2705	1566
637	20241118	094300	93992200	2710	2715	2715	2710	1890
638	20241118	094200	88869650	2720	2725	2725	2720	16
639	20241118	094100	88826075	2720	2720	2725	2715	2531
640	20241118	094000	81944025	2720	2735	2735	2720	403
641	20241118	093900	80846365	2735	2730	2735	2730	74
642	20241118	093800	80644125	2740	2735	2740	2730	858
643	20241118	093700	78298600	2745	2725	2770	2720	6694
644	20241118	093600	59948005	2725	2695	2725	2695	1339
645	20241118	093500	56322760	2695	2695	2695	2690	80
646	20241118	093400	56107165	2690	2690	2690	2690	85
647	20241118	093300	55878515	2695	2690	2695	2690	15
648	20241118	093200	55838115	2690	2690	2690	2690	1
649	20241118	093100	55835425	2685	2685	2690	2685	131
650	20241118	093000	55483685	2685	2670	2685	2670	7
651	20241118	092900	55464970	2670	2690	2690	2670	2009
652	20241118	092800	50081340	2690	2690	2695	2690	620
653	20241118	092700	48412035	2690	2680	2690	2680	361
654	20241118	092600	47441050	2690	2695	2695	2685	912
655	20241118	092500	44988695	2695	2690	2700	2690	568
656	20241118	092400	43457970	2690	2690	2690	2690	50
657	20241118	092300	43323470	2695	2680	2695	2680	1113
658	20241118	092200	40330855	2675	2675	2680	2670	394
659	20241118	092100	39276365	2670	2670	2670	2670	503
660	20241118	092000	37933355	2670	2670	2675	2665	1316
661	20241118	091900	34420150	2670	2670	2675	2670	59
662	20241118	091800	34262435	2675	2665	2675	2665	15
663	20241118	091700	34222440	2670	2670	2670	2670	0
664	20241118	091600	34222440	2670	2655	2670	2655	208
665	20241118	091500	33667360	2655	2655	2655	2645	670
666	20241118	091400	31893300	2665	2665	2665	2665	0
667	20241118	091300	31893300	2665	2660	2665	2660	10
668	20241118	091200	31866665	2665	2655	2665	2655	160
669	20241118	091100	31441085	2655	2650	2655	2650	127
670	20241118	091000	31103955	2655	2655	2655	2655	0
671	20241118	090900	31103955	2655	2655	2655	2650	185
672	20241118	090800	30612810	2655	2655	2655	2655	439
673	20241118	090700	29447265	2655	2650	2655	2650	7
674	20241118	090600	29428710	2650	2650	2650	2640	607
675	20241118	090500	27820790	2650	2660	2675	2650	1591
676	20241118	090400	23597885	2660	2655	2675	2655	1537
677	20241118	090300	19502230	2655	2635	2655	2620	2911
678	20241118	090200	11811115	2640	2640	2640	2640	0
679	20241118	090100	11811115	2640	2640	2640	2640	291
680	20241118	090000	11042875	2645	2645	2645	2645	3417