KissMeData/203650/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203100	797176450	3270	3270	3270	3270	6918
3	20241118	203000	797176450	3270	3270	3270	3270	0
4	20241118	202900	797176450	3270	3270	3270	3270	0
5	20241118	202800	797176450	3270	3270	3270	3270	0
6	20241118	202700	797176450	3270	3270	3270	3270	0
7	20241118	202600	797176450	3270	3270	3270	3270	0
8	20241118	202500	797176450	3270	3270	3270	3270	0
9	20241118	202400	797176450	3270	3270	3270	3270	0
10	20241118	202300	797176450	3270	3270	3270	3270	0
11	20241118	202200	797176450	3270	3270	3270	3270	0
12	20241118	202100	797176450	3270	3270	3270	3270	0
13	20241118	202000	797176450	3270	3270	3270	3270	0
14	20241118	201900	797176450	3270	3270	3270	3270	0
15	20241118	201800	797176450	3270	3270	3270	3270	0
16	20241118	201700	797176450	3270	3270	3270	3270	0
17	20241118	201600	797176450	3270	3270	3270	3270	0
18	20241118	201500	797176450	3270	3270	3270	3270	0
19	20241118	201400	797176450	3270	3270	3270	3270	0
20	20241118	201300	797176450	3270	3270	3270	3270	0
21	20241118	201200	797176450	3270	3270	3270	3270	0
22	20241118	201100	797176450	3270	3270	3270	3270	0
23	20241118	201000	797176450	3270	3270	3270	3270	0
24	20241118	200900	797176450	3270	3270	3270	3270	0
25	20241118	200800	797176450	3270	3270	3270	3270	0
26	20241118	200700	797176450	3270	3270	3270	3270	0
27	20241118	200600	797176450	3270	3270	3270	3270	0
28	20241118	200500	797176450	3270	3270	3270	3270	0
29	20241118	200400	797176450	3270	3270	3270	3270	0
30	20241118	200300	797176450	3270	3270	3270	3270	0
31	20241118	200200	797176450	3270	3270	3270	3270	0
32	20241118	200100	797176450	3270	3270	3270	3270	6918
33	20241118	200000	797176450	3270	3270	3270	3270	0
34	20241118	195900	797176450	3270	3270	3270	3270	0
35	20241118	195800	797176450	3270	3270	3270	3270	0
36	20241118	195700	797176450	3270	3270	3270	3270	0
37	20241118	195600	797176450	3270	3270	3270	3270	0
38	20241118	195500	797176450	3270	3270	3270	3270	0
39	20241118	195400	797176450	3270	3270	3270	3270	0
40	20241118	195300	797176450	3270	3270	3270	3270	0
41	20241118	195200	797176450	3270	3270	3270	3270	0
42	20241118	195100	797176450	3270	3270	3270	3270	0
43	20241118	195000	797176450	3270	3270	3270	3270	0
44	20241118	194900	797176450	3270	3270	3270	3270	0
45	20241118	194800	797176450	3270	3270	3270	3270	0
46	20241118	194700	797176450	3270	3270	3270	3270	0
47	20241118	194600	797176450	3270	3270	3270	3270	0
48	20241118	194500	797176450	3270	3270	3270	3270	0
49	20241118	194400	797176450	3270	3270	3270	3270	0
50	20241118	194300	797176450	3270	3270	3270	3270	0
51	20241118	194200	797176450	3270	3270	3270	3270	0
52	20241118	194100	797176450	3270	3270	3270	3270	0
53	20241118	194000	797176450	3270	3270	3270	3270	0
54	20241118	193900	797176450	3270	3270	3270	3270	0
55	20241118	193800	797176450	3270	3270	3270	3270	0
56	20241118	193700	797176450	3270	3270	3270	3270	0
57	20241118	193600	797176450	3270	3270	3270	3270	0
58	20241118	193500	797176450	3270	3270	3270	3270	0
59	20241118	193400	797176450	3270	3270	3270	3270	0
60	20241118	193300	797176450	3270	3270	3270	3270	0
61	20241118	193200	797176450	3270	3270	3270	3270	0
62	20241118	193100	797176450	3270	3270	3270	3270	6918
63	20241118	193000	797176450	3270	3270	3270	3270	0
64	20241118	192900	797176450	3270	3270	3270	3270	0
65	20241118	192800	797176450	3270	3270	3270	3270	0
66	20241118	192700	797176450	3270	3270	3270	3270	0
67	20241118	192600	797176450	3270	3270	3270	3270	0
68	20241118	192500	797176450	3270	3270	3270	3270	0
69	20241118	192400	797176450	3270	3270	3270	3270	0
70	20241118	192300	797176450	3270	3270	3270	3270	0
71	20241118	192200	797176450	3270	3270	3270	3270	0
72	20241118	192100	797176450	3270	3270	3270	3270	0
73	20241118	192000	797176450	3270	3270	3270	3270	0
74	20241118	191900	797176450	3270	3270	3270	3270	0
75	20241118	191800	797176450	3270	3270	3270	3270	0
76	20241118	191700	797176450	3270	3270	3270	3270	0
77	20241118	191600	797176450	3270	3270	3270	3270	0
78	20241118	191500	797176450	3270	3270	3270	3270	0
79	20241118	191400	797176450	3270	3270	3270	3270	0
80	20241118	191300	797176450	3270	3270	3270	3270	0
81	20241118	191200	797176450	3270	3270	3270	3270	0
82	20241118	191100	797176450	3270	3270	3270	3270	0
83	20241118	191000	797176450	3270	3270	3270	3270	0
84	20241118	190900	797176450	3270	3270	3270	3270	0
85	20241118	190800	797176450	3270	3270	3270	3270	0
86	20241118	190700	797176450	3270	3270	3270	3270	0
87	20241118	190600	797176450	3270	3270	3270	3270	0
88	20241118	190500	797176450	3270	3270	3270	3270	0
89	20241118	190400	797176450	3270	3270	3270	3270	0
90	20241118	190300	797176450	3270	3270	3270	3270	0
91	20241118	190200	797176450	3270	3270	3270	3270	0
92	20241118	190100	797176450	3270	3270	3270	3270	6918
93	20241118	190000	797176450	3270	3270	3270	3270	0
94	20241118	185900	797176450	3270	3270	3270	3270	0
95	20241118	185800	797176450	3270	3270	3270	3270	0
96	20241118	185700	797176450	3270	3270	3270	3270	0
97	20241118	185600	797176450	3270	3270	3270	3270	0
98	20241118	185500	797176450	3270	3270	3270	3270	0
99	20241118	185400	797176450	3270	3270	3270	3270	0
100	20241118	185300	797176450	3270	3270	3270	3270	0
101	20241118	185200	797176450	3270	3270	3270	3270	0
102	20241118	185100	797176450	3270	3270	3270	3270	0
103	20241118	185000	797176450	3270	3270	3270	3270	0
104	20241118	184900	797176450	3270	3270	3270	3270	0
105	20241118	184800	797176450	3270	3270	3270	3270	0
106	20241118	184700	797176450	3270	3270	3270	3270	0
107	20241118	184600	797176450	3270	3270	3270	3270	0
108	20241118	184500	797176450	3270	3270	3270	3270	0
109	20241118	184400	797176450	3270	3270	3270	3270	0
110	20241118	184300	797176450	3270	3270	3270	3270	0
111	20241118	184200	797176450	3270	3270	3270	3270	0
112	20241118	184100	797176450	3270	3270	3270	3270	0
113	20241118	184000	797176450	3270	3270	3270	3270	0
114	20241118	183900	797176450	3270	3270	3270	3270	0
115	20241118	183800	797176450	3270	3270	3270	3270	0
116	20241118	183700	797176450	3270	3270	3270	3270	0
117	20241118	183600	797176450	3270	3270	3270	3270	0
118	20241118	183500	797176450	3270	3270	3270	3270	0
119	20241118	183400	797176450	3270	3270	3270	3270	0
120	20241118	183300	797176450	3270	3270	3270	3270	0
121	20241118	183200	797176450	3270	3270	3270	3270	0
122	20241118	183100	797176450	3270	3270	3270	3270	6918
123	20241118	183000	797176450	3270	3270	3270	3270	0
124	20241118	182900	797176450	3270	3270	3270	3270	0
125	20241118	182800	797176450	3270	3270	3270	3270	0
126	20241118	182700	797176450	3270	3270	3270	3270	0
127	20241118	182600	797176450	3270	3270	3270	3270	0
128	20241118	182500	797176450	3270	3270	3270	3270	0
129	20241118	182400	797176450	3270	3270	3270	3270	0
130	20241118	182300	797176450	3270	3270	3270	3270	0
131	20241118	182200	797176450	3270	3270	3270	3270	0
132	20241118	182100	797176450	3270	3270	3270	3270	0
133	20241118	182000	797176450	3270	3270	3270	3270	0
134	20241118	181900	797176450	3270	3270	3270	3270	0
135	20241118	181800	797176450	3270	3270	3270	3270	0
136	20241118	181700	797176450	3270	3270	3270	3270	0
137	20241118	181600	797176450	3270	3270	3270	3270	0
138	20241118	181500	797176450	3270	3270	3270	3270	0
139	20241118	181400	797176450	3270	3270	3270	3270	0
140	20241118	181300	797176450	3270	3270	3270	3270	0
141	20241118	181200	797176450	3270	3270	3270	3270	0
142	20241118	181100	797176450	3270	3270	3270	3270	0
143	20241118	181000	797176450	3270	3270	3270	3270	0
144	20241118	180900	797176450	3270	3270	3270	3270	0
145	20241118	180800	797176450	3270	3270	3270	3270	0
146	20241118	180700	797176450	3270	3270	3270	3270	0
147	20241118	180600	797176450	3270	3270	3270	3270	0
148	20241118	180500	797176450	3270	3270	3270	3270	0
149	20241118	180400	797176450	3270	3270	3270	3270	0
150	20241118	180300	797176450	3270	3270	3270	3270	0
151	20241118	180200	797176450	3270	3270	3270	3270	0
152	20241118	180100	797176450	3270	3270	3270	3270	6918
153	20241118	180000	797176450	3270	3270	3270	3270	0
154	20241118	175900	797176450	3270	3270	3270	3270	0
155	20241118	175800	797176450	3270	3270	3270	3270	0
156	20241118	175700	797176450	3270	3270	3270	3270	0
157	20241118	175600	797176450	3270	3270	3270	3270	0
158	20241118	175500	797176450	3270	3270	3270	3270	0
159	20241118	175400	797176450	3270	3270	3270	3270	0
160	20241118	175300	797176450	3270	3270	3270	3270	0
161	20241118	175200	797176450	3270	3270	3270	3270	0
162	20241118	175100	797176450	3270	3270	3270	3270	0
163	20241118	175000	797176450	3270	3270	3270	3270	0
164	20241118	174900	797176450	3270	3270	3270	3270	0
165	20241118	174800	797176450	3270	3270	3270	3270	0
166	20241118	174700	797176450	3270	3270	3270	3270	0
167	20241118	174600	797176450	3270	3270	3270	3270	0
168	20241118	174500	797176450	3270	3270	3270	3270	0
169	20241118	174400	797176450	3270	3270	3270	3270	0
170	20241118	174300	797176450	3270	3270	3270	3270	0
171	20241118	174200	797176450	3270	3270	3270	3270	0
172	20241118	174100	797176450	3270	3270	3270	3270	0
173	20241118	174000	797176450	3270	3270	3270	3270	0
174	20241118	173900	797176450	3270	3270	3270	3270	0
175	20241118	173800	797176450	3270	3270	3270	3270	0
176	20241118	173700	797176450	3270	3270	3270	3270	0
177	20241118	173600	797176450	3270	3270	3270	3270	0
178	20241118	173500	797176450	3270	3270	3270	3270	0
179	20241118	173400	797176450	3270	3270	3270	3270	0
180	20241118	173300	797176450	3270	3270	3270	3270	0
181	20241118	173200	797176450	3270	3270	3270	3270	0
182	20241118	173100	797176450	3270	3270	3270	3270	6918
183	20241118	173000	797176450	3270	3270	3270	3270	0
184	20241118	172900	797176450	3270	3270	3270	3270	0
185	20241118	172800	797176450	3270	3270	3270	3270	0
186	20241118	172700	797176450	3270	3270	3270	3270	0
187	20241118	172600	797176450	3270	3270	3270	3270	0
188	20241118	172500	797176450	3270	3270	3270	3270	0
189	20241118	172400	797176450	3270	3270	3270	3270	0
190	20241118	172300	797176450	3270	3270	3270	3270	0
191	20241118	172200	797176450	3270	3270	3270	3270	0
192	20241118	172100	797176450	3270	3270	3270	3270	0
193	20241118	172000	797176450	3270	3270	3270	3270	0
194	20241118	171900	797176450	3270	3270	3270	3270	0
195	20241118	171800	797176450	3270	3270	3270	3270	0
196	20241118	171700	797176450	3270	3270	3270	3270	0
197	20241118	171600	797176450	3270	3270	3270	3270	0
198	20241118	171500	797176450	3270	3270	3270	3270	0
199	20241118	171400	797176450	3270	3270	3270	3270	0
200	20241118	171300	797176450	3270	3270	3270	3270	0
201	20241118	171200	797176450	3270	3270	3270	3270	0
202	20241118	171100	797176450	3270	3270	3270	3270	0
203	20241118	171000	797176450	3270	3270	3270	3270	0
204	20241118	170900	797176450	3270	3270	3270	3270	0
205	20241118	170800	797176450	3270	3270	3270	3270	0
206	20241118	170700	797176450	3270	3270	3270	3270	0
207	20241118	170600	797176450	3270	3270	3270	3270	0
208	20241118	170500	797176450	3270	3270	3270	3270	0
209	20241118	170400	797176450	3270	3270	3270	3270	0
210	20241118	170300	797176450	3270	3270	3270	3270	0
211	20241118	170200	797176450	3270	3270	3270	3270	0
212	20241118	170100	797176450	3270	3270	3270	3270	6918
213	20241118	170000	797176450	3270	3270	3270	3270	0
214	20241118	165900	797176450	3270	3270	3270	3270	0
215	20241118	165800	797176450	3270	3270	3270	3270	0
216	20241118	165700	797176450	3270	3270	3270	3270	0
217	20241118	165600	797176450	3270	3270	3270	3270	0
218	20241118	165500	797176450	3270	3270	3270	3270	0
219	20241118	165400	797176450	3270	3270	3270	3270	0
220	20241118	165300	797176450	3270	3270	3270	3270	0
221	20241118	165200	797176450	3270	3270	3270	3270	0
222	20241118	165100	797176450	3270	3270	3270	3270	0
223	20241118	165000	797176450	3270	3270	3270	3270	0
224	20241118	164900	797176450	3270	3270	3270	3270	0
225	20241118	164800	797176450	3270	3270	3270	3270	0
226	20241118	164700	797176450	3270	3270	3270	3270	0
227	20241118	164600	797176450	3270	3270	3270	3270	0
228	20241118	164500	797176450	3270	3270	3270	3270	0
229	20241118	164400	797176450	3270	3270	3270	3270	0
230	20241118	164300	797176450	3270	3270	3270	3270	0
231	20241118	164200	797176450	3270	3270	3270	3270	0
232	20241118	164100	797176450	3270	3270	3270	3270	0
233	20241118	164000	797176450	3270	3270	3270	3270	0
234	20241118	163900	797176450	3270	3270	3270	3270	0
235	20241118	163800	797176450	3270	3270	3270	3270	0
236	20241118	163700	797176450	3270	3270	3270	3270	0
237	20241118	163600	797176450	3270	3270	3270	3270	0
238	20241118	163500	797176450	3270	3270	3270	3270	0
239	20241118	163400	797176450	3270	3270	3270	3270	0
240	20241118	163300	797176450	3270	3270	3270	3270	0
241	20241118	163200	797176450	3270	3270	3270	3270	0
242	20241118	163100	797176450	3270	3270	3270	3270	6918
243	20241118	163000	797176450	3270	3270	3270	3270	0
244	20241118	162900	797176450	3270	3270	3270	3270	0
245	20241118	162800	797176450	3270	3270	3270	3270	0
246	20241118	162700	797176450	3270	3270	3270	3270	0
247	20241118	162600	797176450	3270	3270	3270	3270	0
248	20241118	162500	797176450	3270	3270	3270	3270	0
249	20241118	162400	797176450	3270	3270	3270	3270	0
250	20241118	162300	797176450	3270	3270	3270	3270	0
251	20241118	162200	797176450	3270	3270	3270	3270	0
252	20241118	162100	797176450	3270	3270	3270	3270	0
253	20241118	162000	797176450	3270	3270	3270	3270	0
254	20241118	161900	797176450	3270	3270	3270	3270	0
255	20241118	161800	797176450	3270	3270	3270	3270	0
256	20241118	161700	797176450	3270	3270	3270	3270	0
257	20241118	161600	797176450	3270	3270	3270	3270	0
258	20241118	161500	797176450	3270	3270	3270	3270	0
259	20241118	161400	797176450	3270	3270	3270	3270	0
260	20241118	161300	797176450	3270	3270	3270	3270	0
261	20241118	161200	797176450	3270	3270	3270	3270	0
262	20241118	161100	797176450	3270	3270	3270	3270	0
263	20241118	161000	797176450	3270	3270	3270	3270	0
264	20241118	160900	797176450	3270	3270	3270	3270	0
265	20241118	160800	797176450	3270	3270	3270	3270	0
266	20241118	160700	797176450	3270	3270	3270	3270	0
267	20241118	160600	797176450	3270	3270	3270	3270	0
268	20241118	160500	797176450	3270	3270	3270	3270	0
269	20241118	160400	797176450	3270	3270	3270	3270	0
270	20241118	160300	797176450	3270	3270	3270	3270	0
271	20241118	160200	797176450	3270	3270	3270	3270	0
272	20241118	160100	797176450	3270	3270	3270	3270	6918
273	20241118	160000	797176450	3270	3270	3270	3270	0
274	20241118	155900	797176450	3270	3270	3270	3270	0
275	20241118	155800	797176450	3270	3270	3270	3270	0
276	20241118	155700	797176450	3270	3270	3270	3270	0
277	20241118	155600	797176450	3270	3270	3270	3270	0
278	20241118	155500	797176450	3270	3270	3270	3270	0
279	20241118	155400	797176450	3270	3270	3270	3270	0
280	20241118	155300	797176450	3270	3270	3270	3270	0
281	20241118	155200	797176450	3270	3270	3270	3270	0
282	20241118	155100	797176450	3270	3270	3270	3270	0
283	20241118	155000	797176450	3270	3270	3270	3270	0
284	20241118	154900	797176450	3270	3270	3270	3270	0
285	20241118	154800	797176450	3270	3270	3270	3270	0
286	20241118	154700	797176450	3270	3270	3270	3270	0
287	20241118	154600	797176450	3270	3270	3270	3270	0
288	20241118	154500	797176450	3270	3270	3270	3270	0
289	20241118	154400	797176450	3270	3270	3270	3270	0
290	20241118	154300	797176450	3270	3270	3270	3270	0
291	20241118	154200	797176450	3270	3270	3270	3270	0
292	20241118	154100	797176450	3270	3270	3270	3270	0
293	20241118	154000	797176450	3270	3270	3270	3270	0
294	20241118	153900	797176450	3270	3270	3270	3270	0
295	20241118	153800	797176450	3270	3270	3270	3270	0
296	20241118	153700	797176450	3270	3270	3270	3270	0
297	20241118	153600	797176450	3270	3270	3270	3270	0
298	20241118	153500	797176450	3270	3270	3270	3270	0
299	20241118	153400	797176450	3270	3270	3270	3270	0
300	20241118	153300	797176450	3270	3270	3270	3270	0
301	20241118	153200	797176450	3270	3270	3270	3270	0
302	20241118	153100	797176450	3270	3270	3270	3270	6918
303	20241118	153000	797176450	3270	3270	3270	3270	6918
304	20241118	152900	774554590	3270	3270	3270	3270	0
305	20241118	152800	774554590	3270	3270	3270	3270	0
306	20241118	152700	774554590	3270	3270	3270	3270	0
307	20241118	152600	774554590	3270	3270	3270	3270	0
308	20241118	152500	774554590	3270	3270	3270	3270	0
309	20241118	152400	774554590	3270	3270	3270	3270	0
310	20241118	152300	774554590	3270	3270	3270	3270	0
311	20241118	152200	774554590	3270	3270	3270	3270	0
312	20241118	152100	774554590	3270	3270	3270	3270	0
313	20241118	152000	774554590	3270	3270	3270	3270	0
314	20241118	151900	774554590	3270	3260	3270	3260	202
315	20241118	151800	773896060	3265	3275	3275	3265	1549
316	20241118	151700	768830555	3275	3270	3275	3270	49
317	20241118	151600	768670125	3270	3265	3270	3265	1147
318	20241118	151500	764919935	3270	3265	3270	3265	55
319	20241118	151400	764740100	3270	3270	3275	3260	642
320	20241118	151300	762644655	3270	3270	3275	3270	1549
321	20241118	151200	757578895	3265	3265	3270	3265	1771
322	20241118	151100	751796575	3265	3265	3265	3265	1
323	20241118	151000	751793310	3270	3270	3270	3270	0
324	20241118	150900	751793310	3270	3270	3270	3260	16
325	20241118	150800	751741130	3265	3265	3265	3265	4
326	20241118	150700	751728070	3260	3260	3260	3260	0
327	20241118	150600	751728070	3260	3260	3260	3260	177
328	20241118	150500	751151050	3265	3265	3265	3265	90
329	20241118	150400	750857200	3260	3260	3260	3260	15
330	20241118	150300	750808300	3260	3260	3260	3260	500
331	20241118	150200	749178300	3260	3260	3260	3260	4
332	20241118	150100	749165260	3260	3260	3260	3260	509
333	20241118	150000	747505920	3255	3255	3255	3255	200
334	20241118	145900	746854920	3260	3260	3260	3260	1
335	20241118	145800	746851660	3255	3250	3255	3250	314
336	20241118	145700	745829660	3255	3255	3255	3255	6
337	20241118	145600	745810130	3245	3245	3245	3245	193
338	20241118	145500	745183845	3250	3250	3250	3250	543
339	20241118	145400	743419095	3250	3260	3260	3250	31
340	20241118	145300	743318260	3260	3250	3260	3250	10
341	20241118	145200	743285750	3255	3255	3255	3255	3
342	20241118	145100	743275985	3250	3250	3250	3250	680
343	20241118	145000	741065985	3250	3250	3250	3250	0
344	20241118	144900	741065985	3250	3260	3260	3250	422
345	20241118	144800	739694360	3265	3265	3265	3265	0
346	20241118	144700	739694360	3265	3265	3265	3265	0
347	20241118	144600	739694360	3265	3265	3265	3265	9
348	20241118	144500	739664975	3265	3265	3265	3265	0
349	20241118	144400	739664975	3265	3265	3265	3265	199
350	20241118	144300	739015240	3265	3265	3265	3265	1
351	20241118	144200	739011975	3265	3265	3265	3265	2
352	20241118	144100	739005445	3265	3255	3265	3255	9116
353	20241118	144000	709285270	3250	3255	3255	3250	380
354	20241118	143900	708050245	3255	3255	3255	3255	5
355	20241118	143800	708033970	3255	3255	3255	3250	1222
356	20241118	143700	704061360	3255	3250	3255	3250	269
357	20241118	143600	703187015	3255	3255	3255	3255	0
358	20241118	143500	703187015	3255	3255	3255	3255	0
359	20241118	143400	703187015	3255	3260	3260	3255	63
360	20241118	143300	702981800	3260	3255	3260	3255	15
361	20241118	143200	702932945	3260	3260	3260	3260	83
362	20241118	143100	702662365	3260	3260	3260	3260	0
363	20241118	143000	702662365	3260	3260	3260	3260	0
364	20241118	142900	702662365	3260	3255	3260	3255	59
365	20241118	142800	702470175	3260	3260	3260	3260	0
366	20241118	142700	702470175	3260	3255	3260	3255	33
367	20241118	142600	702362605	3260	3260	3260	3260	0
368	20241118	142500	702362605	3260	3260	3260	3260	15
369	20241118	142400	702313705	3260	3260	3260	3260	45
370	20241118	142300	702167005	3260	3260	3260	3260	30
371	20241118	142200	702069205	3260	3260	3260	3260	47
372	20241118	142100	701915985	3265	3265	3265	3265	1
373	20241118	142000	701912720	3255	3260	3260	3255	35
374	20241118	141900	701798695	3255	3260	3260	3255	1385
375	20241118	141800	697283600	3265	3260	3265	3260	40
376	20241118	141700	697153050	3260	3260	3265	3260	12
377	20241118	141600	697113905	3260	3260	3260	3260	24
378	20241118	141500	697035665	3265	3270	3270	3265	3
379	20241118	141400	697025865	3260	3265	3265	3260	2084
380	20241118	141300	690222335	3270	3275	3275	3270	1909
381	20241118	141200	683979900	3275	3275	3275	3275	5
382	20241118	141100	683963525	3275	3275	3275	3275	600
383	20241118	141000	681998525	3270	3275	3275	3270	756
384	20241118	140900	679525730	3275	3275	3275	3270	19
385	20241118	140800	679463555	3275	3275	3275	3275	1
386	20241118	140700	679460280	3275	3275	3275	3275	45
387	20241118	140600	679312905	3275	3275	3275	3275	1
388	20241118	140500	679309630	3270	3270	3270	3270	10
389	20241118	140400	679276930	3270	3270	3270	3270	0
390	20241118	140300	679276930	3270	3270	3270	3270	6
391	20241118	140200	679257310	3270	3265	3270	3265	1667
392	20241118	140100	673813720	3270	3270	3270	3270	1543
393	20241118	140000	668768110	3275	3280	3280	3275	766
394	20241118	135900	666258960	3280	3275	3280	3275	379
395	20241118	135800	665017690	3270	3270	3270	3270	200
396	20241118	135700	664363690	3270	3280	3280	3270	593
397	20241118	135600	662418955	3280	3280	3280	3280	0
398	20241118	135500	662418955	3280	3280	3280	3275	710
399	20241118	135400	660090175	3280	3280	3280	3280	0
400	20241118	135300	660090175	3280	3275	3280	3275	81
401	20241118	135200	659824645	3270	3275	3275	3270	35
402	20241118	135100	659710095	3280	3280	3280	3280	2
403	20241118	135000	659703535	3280	3280	3280	3275	264
404	20241118	134900	658837755	3275	3280	3280	3275	86
405	20241118	134800	658556080	3280	3265	3280	3265	10825
406	20241118	134700	623152415	3270	3270	3270	3270	704
407	20241118	134600	620850335	3265	3265	3265	3265	0
408	20241118	134500	620850335	3265	3265	3270	3265	803
409	20241118	134400	618228315	3265	3265	3270	3265	391
410	20241118	134300	616951645	3270	3265	3270	3265	112
411	20241118	134200	616585950	3265	3270	3270	3265	1772
412	20241118	134100	610800365	3265	3260	3270	3260	2317
413	20241118	134000	603239160	3255	3250	3255	3245	2368
414	20241118	133900	595543860	3250	3250	3250	3245	96
415	20241118	133800	595231865	3250	3250	3250	3245	27
416	20241118	133700	595144240	3245	3245	3245	3245	0
417	20241118	133600	595144240	3245	3245	3245	3245	32
418	20241118	133500	595040400	3255	3250	3255	3250	511
419	20241118	133400	593379615	3255	3255	3255	3255	2
420	20241118	133300	593373105	3255	3255	3255	3255	1
421	20241118	133200	593369850	3250	3250	3250	3250	283
422	20241118	133100	592450100	3250	3260	3260	3250	1305
423	20241118	133000	588208550	3250	3250	3250	3250	17
424	20241118	132900	588153300	3260	3255	3260	3255	472
425	20241118	132800	586615125	3250	3250	3250	3250	2111
426	20241118	132700	579754375	3245	3245	3245	3245	1
427	20241118	132600	579751130	3245	3240	3245	3240	2099
428	20241118	132500	572950235	3240	3235	3240	3235	375
429	20241118	132400	571736940	3235	3235	3235	3235	1
430	20241118	132300	571733705	3235	3235	3235	3235	2
431	20241118	132200	571727235	3235	3230	3235	3230	848
432	20241118	132100	568988040	3230	3225	3230	3225	453
433	20241118	132000	567526940	3230	3230	3230	3230	2
434	20241118	131900	567520480	3225	3230	3230	3225	51
435	20241118	131800	567355755	3230	3230	3230	3230	0
436	20241118	131700	567355755	3230	3230	3230	3230	0
437	20241118	131600	567355755	3230	3230	3230	3230	50
438	20241118	131500	567194255	3230	3235	3235	3230	219
439	20241118	131400	566486840	3235	3235	3235	3235	20
440	20241118	131300	566422140	3235	3235	3235	3235	0
441	20241118	131200	566422140	3235	3235	3235	3235	6
442	20241118	131100	566402730	3235	3235	3235	3235	6
443	20241118	131000	566383320	3235	3235	3235	3235	5
444	20241118	130900	566367145	3235	3235	3235	3235	60
445	20241118	130800	566173045	3235	3235	3235	3235	0
446	20241118	130700	566173045	3235	3235	3235	3235	11
447	20241118	130600	566137460	3225	3230	3230	3225	80
448	20241118	130500	565879395	3235	3235	3235	3235	0
449	20241118	130400	565879395	3235	3235	3235	3235	15
450	20241118	130300	565830870	3235	3235	3235	3230	1007
451	20241118	130200	562573230	3235	3235	3235	3235	1
452	20241118	130100	562569995	3215	3235	3235	3215	3145
453	20241118	130000	552457095	3220	3230	3230	3220	2000
454	20241118	125900	546016995	3235	3230	3235	3225	1347
455	20241118	125800	541666230	3230	3230	3230	3230	1511
456	20241118	125700	536785700	3230	3230	3230	3230	310
457	20241118	125600	535784400	3230	3230	3230	3230	0
458	20241118	125500	535784400	3230	3230	3230	3230	30
459	20241118	125400	535687500	3230	3230	3235	3230	21
460	20241118	125300	535619665	3220	3230	3230	3220	63
461	20241118	125200	535416185	3225	3225	3225	3225	214
462	20241118	125100	534726035	3220	3225	3225	3220	401
463	20241118	125000	533432815	3225	3225	3225	3225	200
464	20241118	124900	532787815	3220	3220	3220	3220	20
465	20241118	124800	532723415	3220	3220	3220	3220	0
466	20241118	124700	532723415	3220	3220	3220	3220	2
467	20241118	124600	532716975	3220	3220	3220	3220	10
468	20241118	124500	532684775	3220	3220	3220	3220	185
469	20241118	124400	532089075	3225	3220	3225	3220	544
470	20241118	124300	530334680	3225	3230	3230	3220	184
471	20241118	124200	529741260	3230	3230	3230	3230	138
472	20241118	124100	529295520	3230	3220	3230	3220	12
473	20241118	124000	529256770	3225	3225	3225	3225	0
474	20241118	123900	529256770	3225	3225	3225	3225	50
475	20241118	123800	529095520	3225	3230	3230	3225	99
476	20241118	123700	528776220	3230	3230	3230	3230	0
477	20241118	123600	528776220	3230	3230	3230	3230	0
478	20241118	123500	528776220	3230	3230	3230	3230	8
479	20241118	123400	528750380	3230	3230	3230	3230	1
480	20241118	123300	528747150	3220	3225	3230	3220	182
481	20241118	123200	528160705	3225	3225	3225	3225	3
482	20241118	123100	528151030	3225	3220	3225	3220	3
483	20241118	123000	528141360	3220	3225	3225	3220	45
484	20241118	122900	527996240	3225	3230	3230	3225	489
485	20241118	122800	526418935	3230	3230	3230	3230	50
486	20241118	122700	526257435	3230	3230	3230	3225	9
487	20241118	122600	526228375	3230	3230	3230	3230	0
488	20241118	122500	526228375	3230	3230	3230	3225	30
489	20241118	122400	526131525	3230	3230	3235	3230	41
490	20241118	122300	525999090	3230	3235	3235	3230	23
491	20241118	122200	525924775	3235	3235	3235	3230	57
492	20241118	122100	525740655	3230	3235	3235	3230	11
493	20241118	122000	525705075	3235	3230	3235	3230	18
494	20241118	121900	525646860	3235	3225	3235	3225	4
495	20241118	121800	525633935	3235	3235	3235	3235	1
496	20241118	121700	525630700	3225	3230	3230	3225	2
497	20241118	121600	525624245	3230	3225	3230	3215	1355
498	20241118	121500	521262225	3220	3220	3220	3220	100
499	20241118	121400	520940225	3225	3230	3230	3225	1759
500	20241118	121300	515267400	3230	3230	3230	3225	198
501	20241118	121200	514627870	3225	3230	3230	3225	90
502	20241118	121100	514337370	3230	3230	3230	3230	1
503	20241118	121000	514334140	3235	3235	3235	3235	0
504	20241118	120900	514334140	3235	3230	3235	3225	161
505	20241118	120800	513814110	3225	3225	3225	3225	710
506	20241118	120700	511524360	3225	3225	3225	3225	198
507	20241118	120600	510885810	3230	3230	3230	3230	90
508	20241118	120500	510595110	3230	3235	3235	3230	189
509	20241118	120400	509984245	3245	3235	3245	3235	397
510	20241118	120300	508697180	3245	3245	3245	3235	8
511	20241118	120200	508671230	3240	3240	3240	3240	6
512	20241118	120100	508651790	3240	3240	3240	3240	104
513	20241118	120000	508314830	3240	3240	3240	3240	151
514	20241118	115900	507825590	3240	3240	3240	3240	6
515	20241118	115800	507806150	3240	3240	3240	3240	0
516	20241118	115700	507806150	3240	3245	3250	3240	55
517	20241118	115600	507627460	3250	3250	3250	3250	0
518	20241118	115500	507627460	3250	3250	3250	3250	0
519	20241118	115400	507627460	3250	3250	3250	3250	0
520	20241118	115300	507627460	3250	3245	3250	3245	6
521	20241118	115200	507607985	3245	3245	3250	3245	52
522	20241118	115100	507439085	3235	3235	3235	3235	1
523	20241118	115000	507435850	3250	3250	3250	3250	1
524	20241118	114900	507432600	3220	3220	3220	3220	0
525	20241118	114800	507432600	3220	3220	3220	3220	0
526	20241118	114700	507432600	3220	3245	3245	3220	2600
527	20241118	114600	499028460	3250	3250	3250	3250	1
528	20241118	114500	499025210	3245	3250	3250	3245	29
529	20241118	114400	498931100	3245	3245	3245	3245	3
530	20241118	114300	498921365	3245	3245	3245	3245	5
531	20241118	114200	498905140	3250	3245	3250	3245	800
532	20241118	114100	496309135	3245	3240	3245	3240	594
533	20241118	114000	494384570	3240	3240	3240	3240	0
534	20241118	113900	494384570	3240	3235	3240	3235	520
535	20241118	113800	492699780	3240	3230	3240	3225	2592
536	20241118	113700	484339275	3240	3240	3240	3230	91
537	20241118	113600	484044445	3245	3245	3245	3245	0
538	20241118	113500	484044445	3245	3250	3250	3245	7
539	20241118	113400	484021725	3250	3240	3250	3240	2000
540	20241118	113300	477541715	3225	3240	3240	3225	2
541	20241118	113200	477535250	3250	3230	3250	3230	614
542	20241118	113100	475551990	3250	3250	3250	3230	4268
543	20241118	113000	461741020	3245	3245	3245	3245	1200
544	20241118	112900	457847020	3250	3250	3250	3250	150
545	20241118	112800	457359520	3250	3245	3250	3245	106
546	20241118	112700	457015025	3250	3245	3250	3245	14
547	20241118	112600	456969535	3250	3250	3250	3250	334
548	20241118	112500	455884035	3255	3255	3255	3255	1234
549	20241118	112400	451867365	3255	3255	3255	3255	0
550	20241118	112300	451867365	3255	3255	3255	3255	1
551	20241118	112200	451864110	3260	3260	3260	3260	3
552	20241118	112100	451854330	3260	3260	3260	3255	7
553	20241118	112000	451831515	3260	3260	3260	3260	2
554	20241118	111900	451824995	3260	3260	3260	3260	125
555	20241118	111800	451417495	3260	3260	3265	3260	30
556	20241118	111700	451319690	3255	3255	3255	3255	0
557	20241118	111600	451319690	3255	3260	3260	3255	185
558	20241118	111500	450716765	3260	3260	3260	3260	1454
559	20241118	111400	445976725	3260	3260	3260	3260	331
560	20241118	111300	444897665	3260	3260	3265	3260	3
561	20241118	111200	444887880	3265	3265	3265	3265	2
562	20241118	111100	444881350	3265	3265	3265	3265	3
563	20241118	111000	444871555	3270	3265	3270	3265	403
564	20241118	110900	443555750	3265	3265	3265	3265	13
565	20241118	110800	443513305	3250	3250	3250	3250	0
566	20241118	110700	443513305	3250	3260	3260	3250	636
567	20241118	110600	441439955	3265	3265	3265	3265	621
568	20241118	110500	439412390	3265	3260	3265	3260	102
569	20241118	110400	439079860	3250	3250	3250	3250	0
570	20241118	110300	439079860	3250	3250	3270	3250	2548
571	20241118	110200	430754415	3250	3250	3250	3250	465
572	20241118	110100	429243165	3255	3260	3265	3250	9527
573	20241118	110000	398230240	3260	3260	3260	3260	163
574	20241118	105900	397698860	3260	3260	3260	3255	455
575	20241118	105800	396216690	3260	3255	3260	3255	1075
576	20241118	105700	392716855	3255	3255	3255	3255	3
577	20241118	105600	392707090	3245	3245	3245	3245	23
578	20241118	105500	392632455	3245	3255	3255	3245	201
579	20241118	105400	391980100	3255	3255	3255	3255	0
580	20241118	105300	391980100	3255	3255	3255	3255	1
581	20241118	105200	391976845	3250	3250	3250	3250	11
582	20241118	105100	391941095	3245	3245	3245	3245	95
583	20241118	105000	391632820	3250	3250	3250	3250	101
584	20241118	104900	391304570	3245	3240	3245	3240	602
585	20241118	104800	389353580	3240	3240	3240	3240	534
586	20241118	104700	387623420	3240	3240	3240	3240	1
587	20241118	104600	387620180	3245	3245	3245	3245	790
588	20241118	104500	385056630	3245	3245	3245	3245	0
589	20241118	104400	385056630	3245	3250	3250	3245	2103
590	20241118	104300	378223190	3250	3250	3250	3250	1
591	20241118	104200	378219940	3260	3250	3260	3250	388
592	20241118	104100	376955340	3260	3255	3260	3255	2049
593	20241118	104000	370276630	3255	3255	3255	3255	4910
594	20241118	103900	354294580	3255	3255	3255	3255	94
595	20241118	103800	353988610	3255	3255	3255	3255	4
596	20241118	103700	353975590	3255	3250	3255	3250	200
597	20241118	103600	353325090	3255	3255	3255	3250	702
598	20241118	103500	351040330	3250	3250	3250	3250	74
599	20241118	103400	350799830	3250	3250	3250	3245	26
600	20241118	103300	350715335	3250	3255	3255	3250	127
601	20241118	103200	350302430	3255	3250	3255	3250	758
602	20241118	103100	347838480	3245	3245	3245	3245	211
603	20241118	103000	347153785	3245	3245	3245	3245	100
604	20241118	102900	346829285	3245	3245	3245	3245	8
605	20241118	102800	346803325	3245	3245	3245	3245	50
606	20241118	102700	346641075	3250	3245	3250	3245	137
607	20241118	102600	346195960	3245	3245	3245	3245	1
608	20241118	102500	346192715	3250	3250	3250	3250	10
609	20241118	102400	346160215	3250	3245	3250	3245	222
610	20241118	102300	345438725	3245	3245	3245	3245	1
611	20241118	102200	345435480	3250	3250	3250	3250	47
612	20241118	102100	345282730	3240	3240	3240	3240	29
613	20241118	102000	345188770	3240	3240	3240	3240	0
614	20241118	101900	345188770	3240	3245	3245	3240	51
615	20241118	101800	345023280	3240	3240	3240	3240	205
616	20241118	101700	344359080	3245	3255	3255	3245	109
617	20241118	101600	344004375	3255	3235	3255	3235	621
618	20241118	101500	341987540	3235	3235	3235	3235	182
619	20241118	101400	341398770	3235	3235	3235	3235	220
620	20241118	101300	340687070	3235	3235	3235	3235	6
621	20241118	101200	340667660	3235	3235	3235	3235	730
622	20241118	101100	338306110	3235	3235	3235	3235	323
623	20241118	101000	337261205	3245	3245	3245	3245	39
624	20241118	100900	337134650	3245	3245	3245	3245	16
625	20241118	100800	337082730	3245	3245	3245	3245	45
626	20241118	100700	336936705	3250	3245	3250	3240	514
627	20241118	100600	335269770	3260	3255	3260	3255	1798
628	20241118	100500	329417275	3255	3255	3255	3255	22
629	20241118	100400	329345665	3255	3245	3255	3245	1322
630	20241118	100300	325050760	3245	3245	3245	3245	105
631	20241118	100200	324710035	3245	3245	3245	3245	12
632	20241118	100100	324671095	3245	3250	3250	3245	108
633	20241118	100000	324320110	3250	3250	3250	3245	1037
634	20241118	095900	320949880	3250	3240	3250	3240	686
635	20241118	095800	318724055	3245	3245	3245	3245	5
636	20241118	095700	318707830	3240	3240	3240	3240	761
637	20241118	095600	316242190	3235	3245	3245	3235	313
638	20241118	095500	315228040	3250	3245	3250	3240	2596
639	20241118	095400	306804020	3245	3245	3245	3245	63
640	20241118	095300	306599585	3240	3240	3240	3240	69
641	20241118	095200	306376025	3245	3240	3245	3240	311
642	20241118	095100	305368380	3240	3240	3250	3240	2697
643	20241118	095000	296615800	3240	3240	3240	3235	32
644	20241118	094900	296512125	3230	3230	3230	3230	0
645	20241118	094800	296512125	3230	3240	3240	3230	2525
646	20241118	094700	288344755	3240	3235	3240	3230	2825
647	20241118	094600	279206380	3235	3235	3235	3235	55
648	20241118	094500	279028455	3225	3230	3230	3225	712
649	20241118	094400	276731755	3225	3230	3230	3225	447
650	20241118	094300	275289005	3230	3235	3235	3230	1500
651	20241118	094200	270443630	3225	3225	3225	3225	2
652	20241118	094100	270437180	3225	3225	3235	3225	146
653	20241118	094000	269965110	3235	3230	3235	3225	736
654	20241118	093900	267586835	3230	3230	3230	3230	0
655	20241118	093800	267586835	3230	3225	3230	3225	703
656	20241118	093700	265319645	3225	3225	3225	3225	120
657	20241118	093600	264932645	3225	3235	3235	3220	1660
658	20241118	093500	259585040	3235	3230	3235	3230	510
659	20241118	093400	257935195	3240	3240	3240	3240	455
660	20241118	093300	256460995	3240	3225	3240	3225	2118
661	20241118	093200	249603430	3225	3220	3240	3220	1949
662	20241118	093100	243312365	3220	3225	3225	3220	42
663	20241118	093000	243176920	3225	3230	3230	3225	6
664	20241118	092900	243157560	3230	3230	3230	3225	111
665	20241118	092800	242799035	3230	3220	3230	3220	1182
666	20241118	092700	238986125	3215	3215	3220	3215	1944
667	20241118	092600	232735560	3220	3220	3220	3215	54
668	20241118	092500	232561690	3220	3220	3220	3220	62
669	20241118	092400	232362050	3220	3220	3220	3220	109
670	20241118	092300	232011070	3220	3225	3225	3215	418
671	20241118	092200	230664110	3230	3225	3230	3225	1566
672	20241118	092100	225612905	3220	3225	3225	3220	271
673	20241118	092000	224739870	3220	3230	3230	3220	374
674	20241118	091900	223531950	3215	3240	3240	3210	930
675	20241118	091800	220539275	3240	3220	3240	3220	1884
676	20241118	091700	214439155	3220	3230	3235	3220	6307
677	20241118	091600	194114115	3230	3235	3235	3230	1036
678	20241118	091500	190767810	3235	3220	3235	3220	1592
679	20241118	091400	185619440	3220	3215	3220	3215	451
680	20241118	091300	184167280	3205	3215	3225	3205	2806
681	20241118	091200	175159985	3230	3225	3245	3190	9710
682	20241118	091100	143808125	3225	3190	3230	3190	4414
683	20241118	091000	129625520	3190	3200	3205	3190	3206
684	20241118	090900	119358320	3195	3180	3195	3180	2903
685	20241118	090800	110098555	3185	3185	3185	3185	2037
686	20241118	090700	103610710	3175	3180	3190	3175	1366
687	20241118	090600	99260580	3175	3175	3180	3175	601
688	20241118	090500	97352270	3175	3165	3175	3155	4171
689	20241118	090400	84128205	3175	3170	3175	3170	361
690	20241118	090300	82983530	3175	3165	3175	3150	5226
691	20241118	090200	66494175	3160	3170	3190	3160	3202
692	20241118	090100	56331610	3175	3185	3200	3165	6592
693	20241118	090000	35329040	3160	3150	3205	3150	10695