KissMeData/372910/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211600	558468305	3805	3805	3805	3805	5832
3	20241118	211500	558468305	3805	3805	3805	3805	0
4	20241118	211400	558468305	3805	3805	3805	3805	0
5	20241118	211300	558468305	3805	3805	3805	3805	0
6	20241118	211200	558468305	3805	3805	3805	3805	0
7	20241118	211100	558468305	3805	3805	3805	3805	0
8	20241118	211000	558468305	3805	3805	3805	3805	0
9	20241118	210900	558468305	3805	3805	3805	3805	0
10	20241118	210800	558468305	3805	3805	3805	3805	0
11	20241118	210700	558468305	3805	3805	3805	3805	0
12	20241118	210600	558468305	3805	3805	3805	3805	0
13	20241118	210500	558468305	3805	3805	3805	3805	0
14	20241118	210400	558468305	3805	3805	3805	3805	0
15	20241118	210300	558468305	3805	3805	3805	3805	0
16	20241118	210200	558468305	3805	3805	3805	3805	0
17	20241118	210100	558468305	3805	3805	3805	3805	0
18	20241118	210000	558468305	3805	3805	3805	3805	0
19	20241118	205900	558468305	3805	3805	3805	3805	0
20	20241118	205800	558468305	3805	3805	3805	3805	0
21	20241118	205700	558468305	3805	3805	3805	3805	0
22	20241118	205600	558468305	3805	3805	3805	3805	0
23	20241118	205500	558468305	3805	3805	3805	3805	0
24	20241118	205400	558468305	3805	3805	3805	3805	0
25	20241118	205300	558468305	3805	3805	3805	3805	0
26	20241118	205200	558468305	3805	3805	3805	3805	0
27	20241118	205100	558468305	3805	3805	3805	3805	0
28	20241118	205000	558468305	3805	3805	3805	3805	0
29	20241118	204900	558468305	3805	3805	3805	3805	0
30	20241118	204800	558468305	3805	3805	3805	3805	0
31	20241118	204700	558468305	3805	3805	3805	3805	0
32	20241118	204600	558468305	3805	3805	3805	3805	5832
33	20241118	204500	558468305	3805	3805	3805	3805	0
34	20241118	204400	558468305	3805	3805	3805	3805	0
35	20241118	204300	558468305	3805	3805	3805	3805	0
36	20241118	204200	558468305	3805	3805	3805	3805	0
37	20241118	204100	558468305	3805	3805	3805	3805	0
38	20241118	204000	558468305	3805	3805	3805	3805	0
39	20241118	203900	558468305	3805	3805	3805	3805	0
40	20241118	203800	558468305	3805	3805	3805	3805	0
41	20241118	203700	558468305	3805	3805	3805	3805	0
42	20241118	203600	558468305	3805	3805	3805	3805	0
43	20241118	203500	558468305	3805	3805	3805	3805	0
44	20241118	203400	558468305	3805	3805	3805	3805	0
45	20241118	203300	558468305	3805	3805	3805	3805	0
46	20241118	203200	558468305	3805	3805	3805	3805	0
47	20241118	203100	558468305	3805	3805	3805	3805	0
48	20241118	203000	558468305	3805	3805	3805	3805	0
49	20241118	202900	558468305	3805	3805	3805	3805	0
50	20241118	202800	558468305	3805	3805	3805	3805	0
51	20241118	202700	558468305	3805	3805	3805	3805	0
52	20241118	202600	558468305	3805	3805	3805	3805	0
53	20241118	202500	558468305	3805	3805	3805	3805	0
54	20241118	202400	558468305	3805	3805	3805	3805	0
55	20241118	202300	558468305	3805	3805	3805	3805	0
56	20241118	202200	558468305	3805	3805	3805	3805	0
57	20241118	202100	558468305	3805	3805	3805	3805	0
58	20241118	202000	558468305	3805	3805	3805	3805	0
59	20241118	201900	558468305	3805	3805	3805	3805	0
60	20241118	201800	558468305	3805	3805	3805	3805	0
61	20241118	201700	558468305	3805	3805	3805	3805	0
62	20241118	201600	558468305	3805	3805	3805	3805	5832
63	20241118	201500	558468305	3805	3805	3805	3805	0
64	20241118	201400	558468305	3805	3805	3805	3805	0
65	20241118	201300	558468305	3805	3805	3805	3805	0
66	20241118	201200	558468305	3805	3805	3805	3805	0
67	20241118	201100	558468305	3805	3805	3805	3805	0
68	20241118	201000	558468305	3805	3805	3805	3805	0
69	20241118	200900	558468305	3805	3805	3805	3805	0
70	20241118	200800	558468305	3805	3805	3805	3805	0
71	20241118	200700	558468305	3805	3805	3805	3805	0
72	20241118	200600	558468305	3805	3805	3805	3805	0
73	20241118	200500	558468305	3805	3805	3805	3805	0
74	20241118	200400	558468305	3805	3805	3805	3805	0
75	20241118	200300	558468305	3805	3805	3805	3805	0
76	20241118	200200	558468305	3805	3805	3805	3805	0
77	20241118	200100	558468305	3805	3805	3805	3805	0
78	20241118	200000	558468305	3805	3805	3805	3805	0
79	20241118	195900	558468305	3805	3805	3805	3805	0
80	20241118	195800	558468305	3805	3805	3805	3805	0
81	20241118	195700	558468305	3805	3805	3805	3805	0
82	20241118	195600	558468305	3805	3805	3805	3805	0
83	20241118	195500	558468305	3805	3805	3805	3805	0
84	20241118	195400	558468305	3805	3805	3805	3805	0
85	20241118	195300	558468305	3805	3805	3805	3805	0
86	20241118	195200	558468305	3805	3805	3805	3805	0
87	20241118	195100	558468305	3805	3805	3805	3805	0
88	20241118	195000	558468305	3805	3805	3805	3805	0
89	20241118	194900	558468305	3805	3805	3805	3805	0
90	20241118	194800	558468305	3805	3805	3805	3805	0
91	20241118	194700	558468305	3805	3805	3805	3805	0
92	20241118	194600	558468305	3805	3805	3805	3805	5832
93	20241118	194500	558468305	3805	3805	3805	3805	0
94	20241118	194400	558468305	3805	3805	3805	3805	0
95	20241118	194300	558468305	3805	3805	3805	3805	0
96	20241118	194200	558468305	3805	3805	3805	3805	0
97	20241118	194100	558468305	3805	3805	3805	3805	0
98	20241118	194000	558468305	3805	3805	3805	3805	0
99	20241118	193900	558468305	3805	3805	3805	3805	0
100	20241118	193800	558468305	3805	3805	3805	3805	0
101	20241118	193700	558468305	3805	3805	3805	3805	0
102	20241118	193600	558468305	3805	3805	3805	3805	0
103	20241118	193500	558468305	3805	3805	3805	3805	0
104	20241118	193400	558468305	3805	3805	3805	3805	0
105	20241118	193300	558468305	3805	3805	3805	3805	0
106	20241118	193200	558468305	3805	3805	3805	3805	0
107	20241118	193100	558468305	3805	3805	3805	3805	0
108	20241118	193000	558468305	3805	3805	3805	3805	0
109	20241118	192900	558468305	3805	3805	3805	3805	0
110	20241118	192800	558468305	3805	3805	3805	3805	0
111	20241118	192700	558468305	3805	3805	3805	3805	0
112	20241118	192600	558468305	3805	3805	3805	3805	0
113	20241118	192500	558468305	3805	3805	3805	3805	0
114	20241118	192400	558468305	3805	3805	3805	3805	0
115	20241118	192300	558468305	3805	3805	3805	3805	0
116	20241118	192200	558468305	3805	3805	3805	3805	0
117	20241118	192100	558468305	3805	3805	3805	3805	0
118	20241118	192000	558468305	3805	3805	3805	3805	0
119	20241118	191900	558468305	3805	3805	3805	3805	0
120	20241118	191800	558468305	3805	3805	3805	3805	0
121	20241118	191700	558468305	3805	3805	3805	3805	0
122	20241118	191600	558468305	3805	3805	3805	3805	5832
123	20241118	191500	558468305	3805	3805	3805	3805	0
124	20241118	191400	558468305	3805	3805	3805	3805	0
125	20241118	191300	558468305	3805	3805	3805	3805	0
126	20241118	191200	558468305	3805	3805	3805	3805	0
127	20241118	191100	558468305	3805	3805	3805	3805	0
128	20241118	191000	558468305	3805	3805	3805	3805	0
129	20241118	190900	558468305	3805	3805	3805	3805	0
130	20241118	190800	558468305	3805	3805	3805	3805	0
131	20241118	190700	558468305	3805	3805	3805	3805	0
132	20241118	190600	558468305	3805	3805	3805	3805	0
133	20241118	190500	558468305	3805	3805	3805	3805	0
134	20241118	190400	558468305	3805	3805	3805	3805	0
135	20241118	190300	558468305	3805	3805	3805	3805	0
136	20241118	190200	558468305	3805	3805	3805	3805	0
137	20241118	190100	558468305	3805	3805	3805	3805	0
138	20241118	190000	558468305	3805	3805	3805	3805	0
139	20241118	185900	558468305	3805	3805	3805	3805	0
140	20241118	185800	558468305	3805	3805	3805	3805	0
141	20241118	185700	558468305	3805	3805	3805	3805	0
142	20241118	185600	558468305	3805	3805	3805	3805	0
143	20241118	185500	558468305	3805	3805	3805	3805	0
144	20241118	185400	558468305	3805	3805	3805	3805	0
145	20241118	185300	558468305	3805	3805	3805	3805	0
146	20241118	185200	558468305	3805	3805	3805	3805	0
147	20241118	185100	558468305	3805	3805	3805	3805	0
148	20241118	185000	558468305	3805	3805	3805	3805	0
149	20241118	184900	558468305	3805	3805	3805	3805	0
150	20241118	184800	558468305	3805	3805	3805	3805	0
151	20241118	184700	558468305	3805	3805	3805	3805	0
152	20241118	184600	558468305	3805	3805	3805	3805	5832
153	20241118	184500	558468305	3805	3805	3805	3805	0
154	20241118	184400	558468305	3805	3805	3805	3805	0
155	20241118	184300	558468305	3805	3805	3805	3805	0
156	20241118	184200	558468305	3805	3805	3805	3805	0
157	20241118	184100	558468305	3805	3805	3805	3805	0
158	20241118	184000	558468305	3805	3805	3805	3805	0
159	20241118	183900	558468305	3805	3805	3805	3805	0
160	20241118	183800	558468305	3805	3805	3805	3805	0
161	20241118	183700	558468305	3805	3805	3805	3805	0
162	20241118	183600	558468305	3805	3805	3805	3805	0
163	20241118	183500	558468305	3805	3805	3805	3805	0
164	20241118	183400	558468305	3805	3805	3805	3805	0
165	20241118	183300	558468305	3805	3805	3805	3805	0
166	20241118	183200	558468305	3805	3805	3805	3805	0
167	20241118	183100	558468305	3805	3805	3805	3805	0
168	20241118	183000	558468305	3805	3805	3805	3805	0
169	20241118	182900	558468305	3805	3805	3805	3805	0
170	20241118	182800	558468305	3805	3805	3805	3805	0
171	20241118	182700	558468305	3805	3805	3805	3805	0
172	20241118	182600	558468305	3805	3805	3805	3805	0
173	20241118	182500	558468305	3805	3805	3805	3805	0
174	20241118	182400	558468305	3805	3805	3805	3805	0
175	20241118	182300	558468305	3805	3805	3805	3805	0
176	20241118	182200	558468305	3805	3805	3805	3805	0
177	20241118	182100	558468305	3805	3805	3805	3805	0
178	20241118	182000	558468305	3805	3805	3805	3805	0
179	20241118	181900	558468305	3805	3805	3805	3805	0
180	20241118	181800	558468305	3805	3805	3805	3805	0
181	20241118	181700	558468305	3805	3805	3805	3805	0
182	20241118	181600	558468305	3805	3805	3805	3805	5832
183	20241118	181500	558468305	3805	3805	3805	3805	0
184	20241118	181400	558468305	3805	3805	3805	3805	0
185	20241118	181300	558468305	3805	3805	3805	3805	0
186	20241118	181200	558468305	3805	3805	3805	3805	0
187	20241118	181100	558468305	3805	3805	3805	3805	0
188	20241118	181000	558468305	3805	3805	3805	3805	0
189	20241118	180900	558468305	3805	3805	3805	3805	0
190	20241118	180800	558468305	3805	3805	3805	3805	0
191	20241118	180700	558468305	3805	3805	3805	3805	0
192	20241118	180600	558468305	3805	3805	3805	3805	0
193	20241118	180500	558468305	3805	3805	3805	3805	0
194	20241118	180400	558468305	3805	3805	3805	3805	0
195	20241118	180300	558468305	3805	3805	3805	3805	0
196	20241118	180200	558468305	3805	3805	3805	3805	0
197	20241118	180100	558468305	3805	3805	3805	3805	0
198	20241118	180000	558468305	3805	3805	3805	3805	0
199	20241118	175900	558468305	3805	3805	3805	3805	0
200	20241118	175800	558468305	3805	3805	3805	3805	0
201	20241118	175700	558468305	3805	3805	3805	3805	0
202	20241118	175600	558468305	3805	3805	3805	3805	0
203	20241118	175500	558468305	3805	3805	3805	3805	0
204	20241118	175400	558468305	3805	3805	3805	3805	0
205	20241118	175300	558468305	3805	3805	3805	3805	0
206	20241118	175200	558468305	3805	3805	3805	3805	0
207	20241118	175100	558468305	3805	3805	3805	3805	0
208	20241118	175000	558468305	3805	3805	3805	3805	0
209	20241118	174900	558468305	3805	3805	3805	3805	0
210	20241118	174800	558468305	3805	3805	3805	3805	0
211	20241118	174700	558468305	3805	3805	3805	3805	0
212	20241118	174600	558468305	3805	3805	3805	3805	5832
213	20241118	174500	558468305	3805	3805	3805	3805	0
214	20241118	174400	558468305	3805	3805	3805	3805	0
215	20241118	174300	558468305	3805	3805	3805	3805	0
216	20241118	174200	558468305	3805	3805	3805	3805	0
217	20241118	174100	558468305	3805	3805	3805	3805	0
218	20241118	174000	558468305	3805	3805	3805	3805	0
219	20241118	173900	558468305	3805	3805	3805	3805	0
220	20241118	173800	558468305	3805	3805	3805	3805	0
221	20241118	173700	558468305	3805	3805	3805	3805	0
222	20241118	173600	558468305	3805	3805	3805	3805	0
223	20241118	173500	558468305	3805	3805	3805	3805	0
224	20241118	173400	558468305	3805	3805	3805	3805	0
225	20241118	173300	558468305	3805	3805	3805	3805	0
226	20241118	173200	558468305	3805	3805	3805	3805	0
227	20241118	173100	558468305	3805	3805	3805	3805	0
228	20241118	173000	558468305	3805	3805	3805	3805	0
229	20241118	172900	558468305	3805	3805	3805	3805	0
230	20241118	172800	558468305	3805	3805	3805	3805	0
231	20241118	172700	558468305	3805	3805	3805	3805	0
232	20241118	172600	558468305	3805	3805	3805	3805	0
233	20241118	172500	558468305	3805	3805	3805	3805	0
234	20241118	172400	558468305	3805	3805	3805	3805	0
235	20241118	172300	558468305	3805	3805	3805	3805	0
236	20241118	172200	558468305	3805	3805	3805	3805	0
237	20241118	172100	558468305	3805	3805	3805	3805	0
238	20241118	172000	558468305	3805	3805	3805	3805	0
239	20241118	171900	558468305	3805	3805	3805	3805	0
240	20241118	171800	558468305	3805	3805	3805	3805	0
241	20241118	171700	558468305	3805	3805	3805	3805	0
242	20241118	171600	558468305	3805	3805	3805	3805	5832
243	20241118	171500	558468305	3805	3805	3805	3805	0
244	20241118	171400	558468305	3805	3805	3805	3805	0
245	20241118	171300	558468305	3805	3805	3805	3805	0
246	20241118	171200	558468305	3805	3805	3805	3805	0
247	20241118	171100	558468305	3805	3805	3805	3805	0
248	20241118	171000	558468305	3805	3805	3805	3805	0
249	20241118	170900	558468305	3805	3805	3805	3805	0
250	20241118	170800	558468305	3805	3805	3805	3805	0
251	20241118	170700	558468305	3805	3805	3805	3805	0
252	20241118	170600	558468305	3805	3805	3805	3805	0
253	20241118	170500	558468305	3805	3805	3805	3805	0
254	20241118	170400	558468305	3805	3805	3805	3805	0
255	20241118	170300	558468305	3805	3805	3805	3805	0
256	20241118	170200	558468305	3805	3805	3805	3805	0
257	20241118	170100	558468305	3805	3805	3805	3805	0
258	20241118	170000	558468305	3805	3805	3805	3805	0
259	20241118	165900	558468305	3805	3805	3805	3805	0
260	20241118	165800	558468305	3805	3805	3805	3805	0
261	20241118	165700	558468305	3805	3805	3805	3805	0
262	20241118	165600	558468305	3805	3805	3805	3805	0
263	20241118	165500	558468305	3805	3805	3805	3805	0
264	20241118	165400	558468305	3805	3805	3805	3805	0
265	20241118	165300	558468305	3805	3805	3805	3805	0
266	20241118	165200	558468305	3805	3805	3805	3805	0
267	20241118	165100	558468305	3805	3805	3805	3805	0
268	20241118	165000	558468305	3805	3805	3805	3805	0
269	20241118	164900	558468305	3805	3805	3805	3805	0
270	20241118	164800	558468305	3805	3805	3805	3805	0
271	20241118	164700	558468305	3805	3805	3805	3805	0
272	20241118	164600	558468305	3805	3805	3805	3805	5832
273	20241118	164500	558468305	3805	3805	3805	3805	0
274	20241118	164400	558468305	3805	3805	3805	3805	0
275	20241118	164300	558468305	3805	3805	3805	3805	0
276	20241118	164200	558468305	3805	3805	3805	3805	0
277	20241118	164100	558468305	3805	3805	3805	3805	0
278	20241118	164000	558468305	3805	3805	3805	3805	0
279	20241118	163900	558468305	3805	3805	3805	3805	0
280	20241118	163800	558468305	3805	3805	3805	3805	0
281	20241118	163700	558468305	3805	3805	3805	3805	0
282	20241118	163600	558468305	3805	3805	3805	3805	0
283	20241118	163500	558468305	3805	3805	3805	3805	0
284	20241118	163400	558468305	3805	3805	3805	3805	0
285	20241118	163300	558468305	3805	3805	3805	3805	0
286	20241118	163200	558468305	3805	3805	3805	3805	0
287	20241118	163100	558468305	3805	3805	3805	3805	0
288	20241118	163000	558468305	3805	3805	3805	3805	0
289	20241118	162900	558468305	3805	3805	3805	3805	0
290	20241118	162800	558468305	3805	3805	3805	3805	0
291	20241118	162700	558468305	3805	3805	3805	3805	0
292	20241118	162600	558468305	3805	3805	3805	3805	0
293	20241118	162500	558468305	3805	3805	3805	3805	0
294	20241118	162400	558468305	3805	3805	3805	3805	0
295	20241118	162300	558468305	3805	3805	3805	3805	0
296	20241118	162200	558468305	3805	3805	3805	3805	0
297	20241118	162100	558468305	3805	3805	3805	3805	0
298	20241118	162000	558468305	3805	3805	3805	3805	0
299	20241118	161900	558468305	3805	3805	3805	3805	0
300	20241118	161800	558468305	3805	3805	3805	3805	0
301	20241118	161700	558468305	3805	3805	3805	3805	0
302	20241118	161600	558468305	3805	3805	3805	3805	5832
303	20241118	161500	558468305	3805	3805	3805	3805	0
304	20241118	161400	558468305	3805	3805	3805	3805	0
305	20241118	161300	558468305	3805	3805	3805	3805	0
306	20241118	161200	558468305	3805	3805	3805	3805	0
307	20241118	161100	558468305	3805	3805	3805	3805	0
308	20241118	161000	558468305	3805	3805	3805	3805	0
309	20241118	160900	558468305	3805	3805	3805	3805	0
310	20241118	160800	558468305	3805	3805	3805	3805	0
311	20241118	160700	558468305	3805	3805	3805	3805	0
312	20241118	160600	558468305	3805	3805	3805	3805	0
313	20241118	160500	558468305	3805	3805	3805	3805	0
314	20241118	160400	558468305	3805	3805	3805	3805	0
315	20241118	160300	558468305	3805	3805	3805	3805	0
316	20241118	160200	558468305	3805	3805	3805	3805	0
317	20241118	160100	558468305	3805	3805	3805	3805	0
318	20241118	160000	558468305	3805	3805	3805	3805	0
319	20241118	155900	558468305	3805	3805	3805	3805	0
320	20241118	155800	558468305	3805	3805	3805	3805	0
321	20241118	155700	558468305	3805	3805	3805	3805	0
322	20241118	155600	558468305	3805	3805	3805	3805	0
323	20241118	155500	558468305	3805	3805	3805	3805	0
324	20241118	155400	558468305	3805	3805	3805	3805	0
325	20241118	155300	558468305	3805	3805	3805	3805	0
326	20241118	155200	558468305	3805	3805	3805	3805	0
327	20241118	155100	558468305	3805	3805	3805	3805	0
328	20241118	155000	558468305	3805	3805	3805	3805	0
329	20241118	154900	558468305	3805	3805	3805	3805	0
330	20241118	154800	558468305	3805	3805	3805	3805	0
331	20241118	154700	558468305	3805	3805	3805	3805	0
332	20241118	154600	558468305	3805	3805	3805	3805	5832
333	20241118	154500	558468305	3805	3805	3805	3805	0
334	20241118	154400	558468305	3805	3805	3805	3805	0
335	20241118	154300	558468305	3805	3805	3805	3805	0
336	20241118	154200	558468305	3805	3805	3805	3805	0
337	20241118	154100	558468305	3805	3805	3805	3805	0
338	20241118	154000	558468305	3805	3805	3805	3805	0
339	20241118	153900	558468305	3805	3805	3805	3805	0
340	20241118	153800	558468305	3805	3805	3805	3805	0
341	20241118	153700	558468305	3805	3805	3805	3805	0
342	20241118	153600	558468305	3805	3805	3805	3805	0
343	20241118	153500	558468305	3805	3805	3805	3805	0
344	20241118	153400	558468305	3805	3805	3805	3805	0
345	20241118	153300	558468305	3805	3805	3805	3805	0
346	20241118	153200	558468305	3805	3805	3805	3805	0
347	20241118	153100	558468305	3805	3805	3805	3805	0
348	20241118	153000	558468305	3805	3805	3805	3805	5832
349	20241118	152900	536277545	3795	3795	3795	3795	0
350	20241118	152800	536277545	3795	3795	3795	3795	0
351	20241118	152700	536277545	3795	3795	3795	3795	0
352	20241118	152600	536277545	3795	3795	3795	3795	0
353	20241118	152500	536277545	3795	3795	3795	3795	0
354	20241118	152400	536277545	3795	3795	3795	3795	0
355	20241118	152300	536277545	3795	3795	3795	3795	0
356	20241118	152200	536277545	3795	3795	3795	3795	0
357	20241118	152100	536277545	3795	3795	3795	3795	0
358	20241118	152000	536277545	3795	3795	3795	3795	0
359	20241118	151900	536277545	3795	3800	3800	3795	653
360	20241118	151800	533798360	3800	3800	3800	3800	500
361	20241118	151700	531898360	3820	3820	3820	3820	1
362	20241118	151600	531894540	3800	3800	3800	3800	1027
363	20241118	151500	527991940	3820	3820	3820	3820	1
364	20241118	151400	527988120	3810	3810	3810	3810	3
365	20241118	151300	527976690	3810	3810	3810	3810	882
366	20241118	151200	524616270	3805	3805	3805	3805	84
367	20241118	151100	524296650	3810	3810	3810	3810	5
368	20241118	151000	524277600	3805	3805	3805	3805	1000
369	20241118	150900	520472600	3795	3795	3795	3795	1900
370	20241118	150800	513262100	3795	3795	3795	3795	69
371	20241118	150700	513000245	3810	3800	3810	3800	642
372	20241118	150600	510560475	3810	3810	3810	3810	4
373	20241118	150500	510545235	3810	3810	3810	3810	22
374	20241118	150400	510461415	3815	3815	3815	3815	0
375	20241118	150300	510461415	3815	3815	3815	3815	0
376	20241118	150200	510461415	3815	3815	3815	3815	6
377	20241118	150100	510438525	3815	3815	3815	3815	5
378	20241118	150000	510419450	3800	3800	3800	3800	0
379	20241118	145900	510419450	3800	3815	3815	3800	32
380	20241118	145800	510297385	3800	3800	3800	3800	0
381	20241118	145700	510297385	3800	3800	3800	3800	0
382	20241118	145600	510297385	3800	3800	3800	3800	523
383	20241118	145500	508309985	3815	3805	3815	3800	496
384	20241118	145400	506423710	3810	3810	3810	3810	0
385	20241118	145300	506423710	3810	3810	3810	3810	0
386	20241118	145200	506423710	3810	3810	3810	3810	0
387	20241118	145100	506423710	3810	3810	3810	3810	20
388	20241118	145000	506347510	3815	3815	3815	3815	0
389	20241118	144900	506347510	3815	3815	3815	3815	1
390	20241118	144800	506343695	3805	3805	3805	3805	10
391	20241118	144700	506305645	3805	3805	3805	3805	130
392	20241118	144600	505810995	3795	3795	3795	3795	70
393	20241118	144500	505545345	3820	3820	3820	3820	0
394	20241118	144400	505545345	3820	3815	3820	3815	11
395	20241118	144300	505503375	3820	3820	3820	3820	1
396	20241118	144200	505499555	3800	3800	3800	3800	3232
397	20241118	144100	493217955	3805	3805	3805	3805	4335
398	20241118	144000	476723280	3805	3805	3805	3805	100
399	20241118	143900	476342780	3820	3820	3820	3820	0
400	20241118	143800	476342780	3820	3820	3820	3820	0
401	20241118	143700	476342780	3820	3820	3820	3820	5
402	20241118	143600	476323680	3820	3815	3820	3815	4005
403	20241118	143500	461024605	3815	3815	3815	3815	0
404	20241118	143400	461024605	3815	3815	3815	3815	0
405	20241118	143300	461024605	3815	3815	3815	3815	110
406	20241118	143200	460604955	3815	3815	3815	3815	10
407	20241118	143100	460566805	3815	3815	3815	3815	0
408	20241118	143000	460566805	3815	3815	3815	3815	74
409	20241118	142900	460284495	3815	3815	3815	3815	568
410	20241118	142800	458117575	3815	3810	3815	3810	203
411	20241118	142700	457344080	3810	3810	3815	3810	80
412	20241118	142600	457039275	3810	3810	3810	3810	26
413	20241118	142500	456940215	3805	3805	3805	3805	0
414	20241118	142400	456940215	3805	3805	3805	3805	0
415	20241118	142300	456940215	3805	3805	3805	3805	0
416	20241118	142200	456940215	3805	3805	3805	3805	0
417	20241118	142100	456940215	3805	3805	3805	3805	115
418	20241118	142000	456502640	3805	3805	3805	3805	0
419	20241118	141900	456502640	3805	3805	3805	3805	0
420	20241118	141800	456502640	3805	3805	3805	3805	0
421	20241118	141700	456502640	3805	3805	3805	3805	78
422	20241118	141600	456205850	3805	3805	3805	3805	0
423	20241118	141500	456205850	3805	3805	3805	3805	285
424	20241118	141400	455121425	3805	3805	3805	3805	0
425	20241118	141300	455121425	3805	3825	3825	3805	36
426	20241118	141200	454984045	3805	3805	3805	3805	0
427	20241118	141100	454984045	3805	3805	3805	3805	0
428	20241118	141000	454984045	3805	3815	3815	3805	5945
429	20241118	140900	432331890	3815	3815	3815	3815	1348
430	20241118	140800	427189270	3825	3825	3825	3825	0
431	20241118	140700	427189270	3825	3825	3825	3825	100
432	20241118	140600	426806770	3820	3820	3820	3820	0
433	20241118	140500	426806770	3820	3820	3820	3820	0
434	20241118	140400	426806770	3820	3820	3820	3820	0
435	20241118	140300	426806770	3820	3820	3820	3820	40
436	20241118	140200	426653970	3820	3820	3820	3820	0
437	20241118	140100	426653970	3820	3820	3820	3820	0
438	20241118	140000	426653970	3820	3820	3820	3820	0
439	20241118	135900	426653970	3820	3820	3820	3820	0
440	20241118	135800	426653970	3820	3820	3820	3820	0
441	20241118	135700	426653970	3820	3820	3820	3820	0
442	20241118	135600	426653970	3820	3820	3820	3820	0
443	20241118	135500	426653970	3820	3820	3820	3820	160
444	20241118	135400	426042770	3830	3830	3830	3830	0
445	20241118	135300	426042770	3830	3825	3830	3825	2789
446	20241118	135200	415367345	3830	3830	3830	3830	90
447	20241118	135100	415022645	3820	3820	3820	3820	800
448	20241118	135000	411966645	3820	3820	3820	3820	0
449	20241118	134900	411966645	3820	3820	3820	3820	9
450	20241118	134800	411932265	3835	3825	3835	3820	933
451	20241118	134700	408360685	3830	3830	3830	3830	0
452	20241118	134600	408360685	3830	3830	3830	3830	37
453	20241118	134500	408218975	3820	3820	3820	3820	0
454	20241118	134400	408218975	3820	3820	3820	3820	400
455	20241118	134300	406690975	3820	3820	3820	3820	20
456	20241118	134200	406614575	3820	3820	3820	3820	0
457	20241118	134100	406614575	3820	3820	3820	3820	0
458	20241118	134000	406614575	3820	3820	3820	3820	0
459	20241118	133900	406614575	3820	3820	3820	3820	0
460	20241118	133800	406614575	3820	3820	3820	3820	0
461	20241118	133700	406614575	3820	3820	3820	3820	0
462	20241118	133600	406614575	3820	3820	3820	3820	0
463	20241118	133500	406614575	3820	3820	3820	3820	0
464	20241118	133400	406614575	3820	3820	3820	3820	0
465	20241118	133300	406614575	3820	3820	3820	3820	500
466	20241118	133200	404704575	3820	3820	3820	3820	1
467	20241118	133100	404700755	3825	3825	3825	3825	0
468	20241118	133000	404700755	3825	3825	3825	3825	0
469	20241118	132900	404700755	3825	3825	3825	3820	801
470	20241118	132800	401639870	3825	3825	3825	3825	20
471	20241118	132700	401563370	3825	3825	3825	3825	59
472	20241118	132600	401337695	3825	3825	3825	3825	9
473	20241118	132500	401303270	3830	3830	3830	3830	300
474	20241118	132400	400154270	3830	3830	3830	3830	681
475	20241118	132300	397546040	3830	3830	3830	3830	0
476	20241118	132200	397546040	3830	3825	3830	3825	3235
477	20241118	132100	385167585	3825	3830	3830	3825	1759
478	20241118	132000	378439020	3825	3825	3825	3825	439
479	20241118	131900	376759845	3820	3820	3820	3820	0
480	20241118	131800	376759845	3820	3820	3820	3820	5
481	20241118	131700	376740745	3825	3830	3830	3825	112
482	20241118	131600	376312340	3830	3830	3830	3830	0
483	20241118	131500	376312340	3830	3830	3830	3830	0
484	20241118	131400	376312340	3830	3830	3830	3830	0
485	20241118	131300	376312340	3830	3830	3830	3830	0
486	20241118	131200	376312340	3830	3830	3830	3830	1
487	20241118	131100	376308510	3830	3830	3830	3830	1
488	20241118	131000	376304680	3830	3830	3830	3830	0
489	20241118	130900	376304680	3830	3825	3830	3825	464
490	20241118	130800	374529870	3820	3820	3820	3820	10
491	20241118	130700	374491670	3820	3820	3820	3820	0
492	20241118	130600	374491670	3820	3820	3820	3820	0
493	20241118	130500	374491670	3820	3820	3820	3820	50
494	20241118	130400	374300670	3820	3820	3820	3820	0
495	20241118	130300	374300670	3820	3820	3820	3820	0
496	20241118	130200	374300670	3820	3820	3820	3820	250
497	20241118	130100	373345670	3825	3825	3825	3825	0
498	20241118	130000	373345670	3825	3825	3825	3825	0
499	20241118	125900	373345670	3825	3825	3825	3825	0
500	20241118	125800	373345670	3825	3825	3825	3825	0
501	20241118	125700	373345670	3825	3825	3825	3825	0
502	20241118	125600	373345670	3825	3820	3825	3820	17
503	20241118	125500	373280655	3825	3825	3825	3825	0
504	20241118	125400	373280655	3825	3825	3825	3825	0
505	20241118	125300	373280655	3825	3825	3825	3825	280
506	20241118	125200	372209655	3825	3825	3825	3825	1373
507	20241118	125100	366957930	3820	3825	3825	3820	311
508	20241118	125000	365768605	3825	3825	3825	3825	1332
509	20241118	124900	360673705	3825	3825	3825	3825	0
510	20241118	124800	360673705	3825	3825	3825	3825	1
511	20241118	124700	360669880	3820	3820	3820	3820	199
512	20241118	124600	359909700	3820	3820	3820	3820	0
513	20241118	124500	359909700	3820	3820	3820	3820	0
514	20241118	124400	359909700	3820	3820	3820	3820	0
515	20241118	124300	359909700	3820	3820	3820	3820	0
516	20241118	124200	359909700	3820	3820	3820	3820	202
517	20241118	124100	359138060	3820	3820	3820	3820	7
518	20241118	124000	359111320	3820	3820	3820	3820	24
519	20241118	123900	359019640	3820	3820	3820	3820	0
520	20241118	123800	359019640	3820	3820	3820	3820	581
521	20241118	123700	356800220	3820	3820	3820	3820	0
522	20241118	123600	356800220	3820	3820	3820	3820	0
523	20241118	123500	356800220	3820	3820	3820	3820	363
524	20241118	123400	355413560	3820	3820	3820	3820	287
525	20241118	123300	354317220	3820	3820	3820	3820	0
526	20241118	123200	354317220	3820	3820	3820	3820	131
527	20241118	123100	353816800	3820	3820	3820	3820	100
528	20241118	123000	353434800	3825	3825	3825	3825	23
529	20241118	122900	353346825	3825	3825	3825	3825	1
530	20241118	122800	353343000	3825	3825	3825	3825	0
531	20241118	122700	353343000	3825	3825	3825	3825	1
532	20241118	122600	353339175	3815	3815	3815	3815	499
533	20241118	122500	351435490	3825	3825	3825	3825	1023
534	20241118	122400	347522515	3820	3820	3820	3820	0
535	20241118	122300	347522515	3820	3820	3820	3820	0
536	20241118	122200	347522515	3820	3820	3820	3820	0
537	20241118	122100	347522515	3820	3820	3820	3820	0
538	20241118	122000	347522515	3820	3820	3820	3820	0
539	20241118	121900	347522515	3820	3820	3820	3820	78
540	20241118	121800	347224555	3820	3820	3820	3820	22
541	20241118	121700	347140515	3820	3820	3820	3820	0
542	20241118	121600	347140515	3820	3820	3820	3820	0
543	20241118	121500	347140515	3820	3825	3825	3820	17
544	20241118	121400	347075495	3820	3820	3820	3820	0
545	20241118	121300	347075495	3820	3820	3820	3820	12
546	20241118	121200	347029655	3825	3825	3825	3825	0
547	20241118	121100	347029655	3825	3825	3825	3825	0
548	20241118	121000	347029655	3825	3825	3825	3825	0
549	20241118	120900	347029655	3825	3825	3825	3825	0
550	20241118	120800	347029655	3825	3825	3825	3825	0
551	20241118	120700	347029655	3825	3815	3825	3815	66
552	20241118	120600	346777855	3825	3825	3825	3825	0
553	20241118	120500	346777855	3825	3825	3825	3825	0
554	20241118	120400	346777855	3825	3825	3825	3825	1
555	20241118	120300	346774030	3815	3815	3815	3815	83
556	20241118	120200	346457385	3815	3815	3815	3815	0
557	20241118	120100	346457385	3815	3815	3815	3815	0
558	20241118	120000	346457385	3815	3815	3815	3815	120
559	20241118	115900	345999585	3815	3815	3815	3815	1
560	20241118	115800	345995770	3815	3815	3815	3815	3
561	20241118	115700	345984325	3815	3815	3815	3815	2
562	20241118	115600	345976695	3825	3815	3825	3815	268
563	20241118	115500	344954265	3815	3815	3815	3815	6
564	20241118	115400	344931375	3815	3815	3815	3815	0
565	20241118	115300	344931375	3815	3815	3815	3815	0
566	20241118	115200	344931375	3815	3815	3815	3815	1
567	20241118	115100	344927560	3815	3815	3815	3815	0
568	20241118	115000	344927560	3815	3815	3815	3815	0
569	20241118	114900	344927560	3815	3815	3815	3815	120
570	20241118	114800	344469760	3815	3815	3815	3815	0
571	20241118	114700	344469760	3815	3820	3820	3815	910
572	20241118	114600	340997605	3825	3825	3825	3825	0
573	20241118	114500	340997605	3825	3825	3825	3825	0
574	20241118	114400	340997605	3825	3825	3825	3825	0
575	20241118	114300	340997605	3825	3825	3825	3825	0
576	20241118	114200	340997605	3825	3825	3825	3825	0
577	20241118	114100	340997605	3825	3825	3825	3825	0
578	20241118	114000	340997605	3825	3825	3825	3825	0
579	20241118	113900	340997605	3825	3825	3825	3825	1
580	20241118	113800	340993780	3825	3825	3825	3825	3
581	20241118	113700	340982305	3825	3825	3825	3825	0
582	20241118	113600	340982305	3825	3825	3825	3825	0
583	20241118	113500	340982305	3825	3820	3825	3815	701
584	20241118	113400	338303990	3820	3820	3820	3820	0
585	20241118	113300	338303990	3820	3820	3820	3820	201
586	20241118	113200	337536170	3825	3820	3825	3815	700
587	20241118	113100	334864170	3825	3825	3825	3825	0
588	20241118	113000	334864170	3825	3825	3825	3825	0
589	20241118	112900	334864170	3825	3825	3825	3825	0
590	20241118	112800	334864170	3825	3825	3825	3825	0
591	20241118	112700	334864170	3825	3825	3825	3825	0
592	20241118	112600	334864170	3825	3825	3825	3825	0
593	20241118	112500	334864170	3825	3825	3825	3825	0
594	20241118	112400	334864170	3825	3825	3825	3825	0
595	20241118	112300	334864170	3825	3825	3825	3825	0
596	20241118	112200	334864170	3825	3825	3825	3825	0
597	20241118	112100	334864170	3825	3825	3825	3825	0
598	20241118	112000	334864170	3825	3820	3825	3820	315
599	20241118	111900	333660795	3825	3825	3825	3825	0
600	20241118	111800	333660795	3825	3825	3825	3825	0
601	20241118	111700	333660795	3825	3825	3825	3825	0
602	20241118	111600	333660795	3825	3825	3825	3825	0
603	20241118	111500	333660795	3825	3825	3825	3825	0
604	20241118	111400	333660795	3825	3825	3825	3825	0
605	20241118	111300	333660795	3825	3825	3825	3825	0
606	20241118	111200	333660795	3825	3825	3825	3825	0
607	20241118	111100	333660795	3825	3825	3825	3825	0
608	20241118	111000	333660795	3825	3825	3825	3825	2
609	20241118	110900	333653145	3830	3810	3830	3810	2
610	20241118	110800	333645505	3830	3820	3830	3820	2316
611	20241118	110700	324780880	3805	3805	3805	3805	0
612	20241118	110600	324780880	3805	3805	3805	3805	10
613	20241118	110500	324742830	3805	3805	3805	3805	177
614	20241118	110400	324069345	3815	3815	3815	3815	3
615	20241118	110300	324057900	3815	3810	3815	3805	2792
616	20241118	110200	313409415	3815	3820	3820	3815	2333
617	20241118	110100	304508710	3820	3820	3820	3820	400
618	20241118	110000	302980710	3820	3820	3820	3820	2014
619	20241118	105900	295287230	3825	3825	3825	3825	0
620	20241118	105800	295287230	3825	3825	3825	3825	0
621	20241118	105700	295287230	3825	3825	3825	3825	0
622	20241118	105600	295287230	3825	3825	3825	3825	0
623	20241118	105500	295287230	3825	3825	3825	3825	1
624	20241118	105400	295283405	3820	3820	3820	3820	0
625	20241118	105300	295283405	3820	3820	3820	3820	1
626	20241118	105200	295279585	3825	3825	3825	3825	300
627	20241118	105100	294132085	3825	3825	3825	3825	205
628	20241118	105000	293347960	3830	3830	3830	3830	0
629	20241118	104900	293347960	3830	3830	3830	3830	0
630	20241118	104800	293347960	3830	3830	3830	3830	0
631	20241118	104700	293347960	3830	3830	3830	3830	20
632	20241118	104600	293271360	3830	3830	3830	3830	202
633	20241118	104500	292497700	3835	3835	3835	3835	0
634	20241118	104400	292497700	3835	3835	3835	3835	3
635	20241118	104300	292486195	3835	3835	3835	3835	1
636	20241118	104200	292482360	3835	3835	3835	3835	0
637	20241118	104100	292482360	3835	3835	3835	3835	0
638	20241118	104000	292482360	3835	3835	3835	3835	0
639	20241118	103900	292482360	3835	3835	3835	3835	0
640	20241118	103800	292482360	3835	3835	3835	3835	0
641	20241118	103700	292482360	3835	3835	3835	3835	0
642	20241118	103600	292482360	3835	3835	3835	3835	0
643	20241118	103500	292482360	3835	3835	3835	3835	0
644	20241118	103400	292482360	3835	3830	3835	3830	399
645	20241118	103300	290952695	3825	3825	3825	3825	50
646	20241118	103200	290761445	3820	3835	3835	3820	2
647	20241118	103100	290753790	3820	3835	3835	3820	556
648	20241118	103000	288626870	3820	3820	3820	3820	0
649	20241118	102900	288626870	3820	3820	3820	3820	0
650	20241118	102800	288626870	3820	3820	3820	3820	550
651	20241118	102700	286525870	3825	3825	3825	3825	3000
652	20241118	102600	275050870	3825	3825	3825	3825	3055
653	20241118	102500	263365495	3825	3825	3825	3825	0
654	20241118	102400	263365495	3825	3835	3835	3825	622
655	20241118	102300	260985655	3830	3830	3830	3830	0
656	20241118	102200	260985655	3830	3835	3835	3830	402
657	20241118	102100	259445940	3835	3835	3835	3835	89
658	20241118	102000	259104625	3830	3830	3830	3830	0
659	20241118	101900	259104625	3830	3835	3835	3830	485
660	20241118	101800	257244655	3835	3835	3835	3835	132
661	20241118	101700	256738435	3835	3835	3835	3835	0
662	20241118	101600	256738435	3835	3835	3835	3835	90
663	20241118	101500	256393285	3835	3835	3835	3835	21
664	20241118	101400	256312750	3840	3840	3840	3840	0
665	20241118	101300	256312750	3840	3840	3840	3840	0
666	20241118	101200	256312750	3840	3835	3840	3835	770
667	20241118	101100	253358550	3835	3835	3835	3835	350
668	20241118	101000	252016300	3835	3835	3835	3835	2392
669	20241118	100900	242842980	3830	3830	3830	3830	972
670	20241118	100800	239120220	3830	3830	3830	3825	156
671	20241118	100700	238522790	3825	3835	3835	3825	8
672	20241118	100600	238492155	3830	3825	3830	3825	295
673	20241118	100500	237363305	3830	3825	3830	3825	304
674	20241118	100400	236198995	3830	3825	3830	3825	3856
675	20241118	100300	221433270	3825	3825	3825	3825	1420
676	20241118	100200	216001770	3825	3825	3825	3825	400
677	20241118	100100	214471770	3825	3830	3830	3825	138
678	20241118	100000	213943265	3830	3830	3830	3830	21
679	20241118	095900	213862835	3835	3830	3840	3830	1058
680	20241118	095800	209803005	3825	3825	3825	3825	1053
681	20241118	095700	205775280	3825	3830	3830	3825	218
682	20241118	095600	204940380	3830	3830	3830	3830	50
683	20241118	095500	204748880	3830	3830	3830	3830	0
684	20241118	095400	204748880	3830	3830	3830	3830	0
685	20241118	095300	204748880	3830	3830	3830	3830	963
686	20241118	095200	201060590	3825	3825	3825	3825	0
687	20241118	095100	201060590	3825	3825	3825	3825	550
688	20241118	095000	198956840	3820	3820	3820	3820	1
689	20241118	094900	198953020	3820	3820	3820	3820	71
690	20241118	094800	198681800	3815	3820	3820	3815	28
691	20241118	094700	198574960	3820	3820	3820	3820	134
692	20241118	094600	198063080	3810	3810	3810	3810	452
693	20241118	094500	196340960	3810	3825	3825	3810	1009
694	20241118	094400	192490040	3825	3825	3825	3820	846
695	20241118	094300	189255590	3825	3815	3825	3815	229
696	20241118	094200	188380605	3820	3820	3820	3820	539
697	20241118	094100	186321625	3820	3830	3830	3820	26
698	20241118	094000	186222295	3830	3815	3830	3815	832
699	20241118	093900	183042435	3805	3805	3805	3805	0
700	20241118	093800	183042435	3805	3805	3805	3805	0
701	20241118	093700	183042435	3805	3810	3810	3805	642
702	20241118	093600	180598915	3810	3810	3810	3810	2
703	20241118	093500	180591295	3805	3810	3810	3805	665
704	20241118	093400	178059470	3815	3815	3815	3815	0
705	20241118	093300	178059470	3815	3815	3815	3810	80
706	20241118	093200	177754645	3815	3815	3815	3815	2
707	20241118	093100	177747015	3815	3815	3815	3815	151
708	20241118	093000	177170950	3815	3820	3820	3815	451
709	20241118	092900	175449130	3825	3825	3825	3825	377
710	20241118	092800	174007105	3830	3830	3830	3830	0
711	20241118	092700	174007105	3830	3830	3830	3830	87
712	20241118	092600	173673895	3825	3815	3825	3815	2345
713	20241118	092500	164711490	3820	3820	3820	3820	300
714	20241118	092400	163565490	3825	3825	3825	3825	134
715	20241118	092300	163052940	3825	3830	3830	3825	22
716	20241118	092200	162968780	3835	3825	3835	3825	2789
717	20241118	092100	152283805	3825	3820	3825	3820	2529
718	20241118	092000	142620705	3800	3800	3800	3800	0
719	20241118	091900	142620705	3800	3825	3825	3800	1385
720	20241118	091800	137334295	3820	3815	3820	3815	2102
721	20241118	091700	129307630	3815	3815	3815	3815	100
722	20241118	091600	128926130	3820	3800	3820	3800	9998
723	20241118	091500	90847035	3805	3800	3805	3800	1451
724	20241118	091400	85330980	3785	3785	3785	3785	0
725	20241118	091300	85330980	3785	3805	3805	3785	2536
726	20241118	091200	75681720	3810	3805	3810	3785	7104
727	20241118	091100	48650855	3805	3790	3805	3785	1065
728	20241118	091000	44606060	3785	3785	3785	3785	10
729	20241118	090900	44568210	3785	3790	3790	3785	726
730	20241118	090800	41820200	3800	3800	3800	3800	150
731	20241118	090700	41250200	3800	3785	3805	3785	4097
732	20241118	090600	25709610	3785	3780	3785	3780	1266
733	20241118	090500	20918050	3785	3770	3785	3770	522
734	20241118	090400	18945590	3745	3745	3745	3745	0
735	20241118	090300	18945590	3745	3750	3750	3745	114
736	20241118	090200	18518320	3745	3745	3745	3745	70
737	20241118	090100	18256170	3750	3760	3760	3750	532
738	20241118	090000	16257870	3800	3795	3800	3765	4282