KissMeData/049720/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192800	341212080	9750	9750	9750	9750	303
3	20241118	192700	341212080	9750	9750	9750	9750	0
4	20241118	192600	341212080	9750	9750	9750	9750	0
5	20241118	192500	341212080	9750	9750	9750	9750	0
6	20241118	192400	341212080	9750	9750	9750	9750	0
7	20241118	192300	341212080	9750	9750	9750	9750	0
8	20241118	192200	341212080	9750	9750	9750	9750	0
9	20241118	192100	341212080	9750	9750	9750	9750	0
10	20241118	192000	341212080	9750	9750	9750	9750	0
11	20241118	191900	341212080	9750	9750	9750	9750	0
12	20241118	191800	341212080	9750	9750	9750	9750	0
13	20241118	191700	341212080	9750	9750	9750	9750	0
14	20241118	191600	341212080	9750	9750	9750	9750	0
15	20241118	191500	341212080	9750	9750	9750	9750	0
16	20241118	191400	341212080	9750	9750	9750	9750	0
17	20241118	191300	341212080	9750	9750	9750	9750	0
18	20241118	191200	341212080	9750	9750	9750	9750	0
19	20241118	191100	341212080	9750	9750	9750	9750	0
20	20241118	191000	341212080	9750	9750	9750	9750	0
21	20241118	190900	341212080	9750	9750	9750	9750	0
22	20241118	190800	341212080	9750	9750	9750	9750	0
23	20241118	190700	341212080	9750	9750	9750	9750	0
24	20241118	190600	341212080	9750	9750	9750	9750	0
25	20241118	190500	341212080	9750	9750	9750	9750	0
26	20241118	190400	341212080	9750	9750	9750	9750	0
27	20241118	190300	341212080	9750	9750	9750	9750	0
28	20241118	190200	341212080	9750	9750	9750	9750	0
29	20241118	190100	341212080	9750	9750	9750	9750	0
30	20241118	190000	341212080	9750	9750	9750	9750	0
31	20241118	185900	341212080	9750	9750	9750	9750	0
32	20241118	185800	341212080	9750	9750	9750	9750	303
33	20241118	185700	341212080	9750	9750	9750	9750	0
34	20241118	185600	341212080	9750	9750	9750	9750	0
35	20241118	185500	341212080	9750	9750	9750	9750	0
36	20241118	185400	341212080	9750	9750	9750	9750	0
37	20241118	185300	341212080	9750	9750	9750	9750	0
38	20241118	185200	341212080	9750	9750	9750	9750	0
39	20241118	185100	341212080	9750	9750	9750	9750	0
40	20241118	185000	341212080	9750	9750	9750	9750	0
41	20241118	184900	341212080	9750	9750	9750	9750	0
42	20241118	184800	341212080	9750	9750	9750	9750	0
43	20241118	184700	341212080	9750	9750	9750	9750	0
44	20241118	184600	341212080	9750	9750	9750	9750	0
45	20241118	184500	341212080	9750	9750	9750	9750	0
46	20241118	184400	341212080	9750	9750	9750	9750	0
47	20241118	184300	341212080	9750	9750	9750	9750	0
48	20241118	184200	341212080	9750	9750	9750	9750	0
49	20241118	184100	341212080	9750	9750	9750	9750	0
50	20241118	184000	341212080	9750	9750	9750	9750	0
51	20241118	183900	341212080	9750	9750	9750	9750	0
52	20241118	183800	341212080	9750	9750	9750	9750	0
53	20241118	183700	341212080	9750	9750	9750	9750	0
54	20241118	183600	341212080	9750	9750	9750	9750	0
55	20241118	183500	341212080	9750	9750	9750	9750	0
56	20241118	183400	341212080	9750	9750	9750	9750	0
57	20241118	183300	341212080	9750	9750	9750	9750	0
58	20241118	183200	341212080	9750	9750	9750	9750	0
59	20241118	183100	341212080	9750	9750	9750	9750	0
60	20241118	183000	341212080	9750	9750	9750	9750	0
61	20241118	182900	341212080	9750	9750	9750	9750	0
62	20241118	182800	341212080	9750	9750	9750	9750	303
63	20241118	182700	341212080	9750	9750	9750	9750	0
64	20241118	182600	341212080	9750	9750	9750	9750	0
65	20241118	182500	341212080	9750	9750	9750	9750	0
66	20241118	182400	341212080	9750	9750	9750	9750	0
67	20241118	182300	341212080	9750	9750	9750	9750	0
68	20241118	182200	341212080	9750	9750	9750	9750	0
69	20241118	182100	341212080	9750	9750	9750	9750	0
70	20241118	182000	341212080	9750	9750	9750	9750	0
71	20241118	181900	341212080	9750	9750	9750	9750	0
72	20241118	181800	341212080	9750	9750	9750	9750	0
73	20241118	181700	341212080	9750	9750	9750	9750	0
74	20241118	181600	341212080	9750	9750	9750	9750	0
75	20241118	181500	341212080	9750	9750	9750	9750	0
76	20241118	181400	341212080	9750	9750	9750	9750	0
77	20241118	181300	341212080	9750	9750	9750	9750	0
78	20241118	181200	341212080	9750	9750	9750	9750	0
79	20241118	181100	341212080	9750	9750	9750	9750	0
80	20241118	181000	341212080	9750	9750	9750	9750	0
81	20241118	180900	341212080	9750	9750	9750	9750	0
82	20241118	180800	341212080	9750	9750	9750	9750	0
83	20241118	180700	341212080	9750	9750	9750	9750	0
84	20241118	180600	341212080	9750	9750	9750	9750	0
85	20241118	180500	341212080	9750	9750	9750	9750	0
86	20241118	180400	341212080	9750	9750	9750	9750	0
87	20241118	180300	341212080	9750	9750	9750	9750	0
88	20241118	180200	341212080	9750	9750	9750	9750	0
89	20241118	180100	341212080	9750	9750	9750	9750	0
90	20241118	180000	341212080	9750	9750	9750	9750	0
91	20241118	175900	341212080	9750	9750	9750	9750	0
92	20241118	175800	341212080	9750	9750	9750	9750	303
93	20241118	175700	341212080	9750	9750	9750	9750	0
94	20241118	175600	341212080	9750	9750	9750	9750	0
95	20241118	175500	341212080	9750	9750	9750	9750	0
96	20241118	175400	341212080	9750	9750	9750	9750	0
97	20241118	175300	341212080	9750	9750	9750	9750	0
98	20241118	175200	341212080	9750	9750	9750	9750	0
99	20241118	175100	341212080	9750	9750	9750	9750	0
100	20241118	175000	341212080	9750	9750	9750	9750	0
101	20241118	174900	341212080	9750	9750	9750	9750	0
102	20241118	174800	341212080	9750	9750	9750	9750	0
103	20241118	174700	341212080	9750	9750	9750	9750	0
104	20241118	174600	341212080	9750	9750	9750	9750	0
105	20241118	174500	341212080	9750	9750	9750	9750	0
106	20241118	174400	341212080	9750	9750	9750	9750	0
107	20241118	174300	341212080	9750	9750	9750	9750	0
108	20241118	174200	341212080	9750	9750	9750	9750	0
109	20241118	174100	341212080	9750	9750	9750	9750	0
110	20241118	174000	341212080	9750	9750	9750	9750	0
111	20241118	173900	341212080	9750	9750	9750	9750	0
112	20241118	173800	341212080	9750	9750	9750	9750	0
113	20241118	173700	341212080	9750	9750	9750	9750	0
114	20241118	173600	341212080	9750	9750	9750	9750	0
115	20241118	173500	341212080	9750	9750	9750	9750	0
116	20241118	173400	341212080	9750	9750	9750	9750	0
117	20241118	173300	341212080	9750	9750	9750	9750	0
118	20241118	173200	341212080	9750	9750	9750	9750	0
119	20241118	173100	341212080	9750	9750	9750	9750	0
120	20241118	173000	341212080	9750	9750	9750	9750	0
121	20241118	172900	341212080	9750	9750	9750	9750	0
122	20241118	172800	341212080	9750	9750	9750	9750	303
123	20241118	172700	341212080	9750	9750	9750	9750	0
124	20241118	172600	341212080	9750	9750	9750	9750	0
125	20241118	172500	341212080	9750	9750	9750	9750	0
126	20241118	172400	341212080	9750	9750	9750	9750	0
127	20241118	172300	341212080	9750	9750	9750	9750	0
128	20241118	172200	341212080	9750	9750	9750	9750	0
129	20241118	172100	341212080	9750	9750	9750	9750	0
130	20241118	172000	341212080	9750	9750	9750	9750	0
131	20241118	171900	341212080	9750	9750	9750	9750	0
132	20241118	171800	341212080	9750	9750	9750	9750	0
133	20241118	171700	341212080	9750	9750	9750	9750	0
134	20241118	171600	341212080	9750	9750	9750	9750	0
135	20241118	171500	341212080	9750	9750	9750	9750	0
136	20241118	171400	341212080	9750	9750	9750	9750	0
137	20241118	171300	341212080	9750	9750	9750	9750	0
138	20241118	171200	341212080	9750	9750	9750	9750	0
139	20241118	171100	341212080	9750	9750	9750	9750	0
140	20241118	171000	341212080	9750	9750	9750	9750	0
141	20241118	170900	341212080	9750	9750	9750	9750	0
142	20241118	170800	341212080	9750	9750	9750	9750	0
143	20241118	170700	341212080	9750	9750	9750	9750	0
144	20241118	170600	341212080	9750	9750	9750	9750	0
145	20241118	170500	341212080	9750	9750	9750	9750	0
146	20241118	170400	341212080	9750	9750	9750	9750	0
147	20241118	170300	341212080	9750	9750	9750	9750	0
148	20241118	170200	341212080	9750	9750	9750	9750	0
149	20241118	170100	341212080	9750	9750	9750	9750	0
150	20241118	170000	341212080	9750	9750	9750	9750	0
151	20241118	165900	341212080	9750	9750	9750	9750	0
152	20241118	165800	341212080	9750	9750	9750	9750	303
153	20241118	165700	341212080	9750	9750	9750	9750	0
154	20241118	165600	341212080	9750	9750	9750	9750	0
155	20241118	165500	341212080	9750	9750	9750	9750	0
156	20241118	165400	341212080	9750	9750	9750	9750	0
157	20241118	165300	341212080	9750	9750	9750	9750	0
158	20241118	165200	341212080	9750	9750	9750	9750	0
159	20241118	165100	341212080	9750	9750	9750	9750	0
160	20241118	165000	341212080	9750	9750	9750	9750	0
161	20241118	164900	341212080	9750	9750	9750	9750	0
162	20241118	164800	341212080	9750	9750	9750	9750	0
163	20241118	164700	341212080	9750	9750	9750	9750	0
164	20241118	164600	341212080	9750	9750	9750	9750	0
165	20241118	164500	341212080	9750	9750	9750	9750	0
166	20241118	164400	341212080	9750	9750	9750	9750	0
167	20241118	164300	341212080	9750	9750	9750	9750	0
168	20241118	164200	341212080	9750	9750	9750	9750	0
169	20241118	164100	341212080	9750	9750	9750	9750	0
170	20241118	164000	341212080	9750	9750	9750	9750	0
171	20241118	163900	341212080	9750	9750	9750	9750	0
172	20241118	163800	341212080	9750	9750	9750	9750	0
173	20241118	163700	341212080	9750	9750	9750	9750	0
174	20241118	163600	341212080	9750	9750	9750	9750	0
175	20241118	163500	341212080	9750	9750	9750	9750	0
176	20241118	163400	341212080	9750	9750	9750	9750	0
177	20241118	163300	341212080	9750	9750	9750	9750	0
178	20241118	163200	341212080	9750	9750	9750	9750	0
179	20241118	163100	341212080	9750	9750	9750	9750	0
180	20241118	163000	341212080	9750	9750	9750	9750	0
181	20241118	162900	341212080	9750	9750	9750	9750	0
182	20241118	162800	341212080	9750	9750	9750	9750	303
183	20241118	162700	341212080	9750	9750	9750	9750	0
184	20241118	162600	341212080	9750	9750	9750	9750	0
185	20241118	162500	341212080	9750	9750	9750	9750	0
186	20241118	162400	341212080	9750	9750	9750	9750	0
187	20241118	162300	341212080	9750	9750	9750	9750	0
188	20241118	162200	341212080	9750	9750	9750	9750	0
189	20241118	162100	341212080	9750	9750	9750	9750	0
190	20241118	162000	341212080	9750	9750	9750	9750	0
191	20241118	161900	341212080	9750	9750	9750	9750	0
192	20241118	161800	341212080	9750	9750	9750	9750	0
193	20241118	161700	341212080	9750	9750	9750	9750	0
194	20241118	161600	341212080	9750	9750	9750	9750	0
195	20241118	161500	341212080	9750	9750	9750	9750	0
196	20241118	161400	341212080	9750	9750	9750	9750	0
197	20241118	161300	341212080	9750	9750	9750	9750	0
198	20241118	161200	341212080	9750	9750	9750	9750	0
199	20241118	161100	341212080	9750	9750	9750	9750	0
200	20241118	161000	341212080	9750	9750	9750	9750	0
201	20241118	160900	341212080	9750	9750	9750	9750	0
202	20241118	160800	341212080	9750	9750	9750	9750	0
203	20241118	160700	341212080	9750	9750	9750	9750	0
204	20241118	160600	341212080	9750	9750	9750	9750	0
205	20241118	160500	341212080	9750	9750	9750	9750	0
206	20241118	160400	341212080	9750	9750	9750	9750	0
207	20241118	160300	341212080	9750	9750	9750	9750	0
208	20241118	160200	341212080	9750	9750	9750	9750	0
209	20241118	160100	341212080	9750	9750	9750	9750	0
210	20241118	160000	341212080	9750	9750	9750	9750	0
211	20241118	155900	341212080	9750	9750	9750	9750	0
212	20241118	155800	341212080	9750	9750	9750	9750	303
213	20241118	155700	341212080	9750	9750	9750	9750	0
214	20241118	155600	341212080	9750	9750	9750	9750	0
215	20241118	155500	341212080	9750	9750	9750	9750	0
216	20241118	155400	341212080	9750	9750	9750	9750	0
217	20241118	155300	341212080	9750	9750	9750	9750	0
218	20241118	155200	341212080	9750	9750	9750	9750	0
219	20241118	155100	341212080	9750	9750	9750	9750	0
220	20241118	155000	341212080	9750	9750	9750	9750	0
221	20241118	154900	341212080	9750	9750	9750	9750	0
222	20241118	154800	341212080	9750	9750	9750	9750	0
223	20241118	154700	341212080	9750	9750	9750	9750	0
224	20241118	154600	341212080	9750	9750	9750	9750	0
225	20241118	154500	341212080	9750	9750	9750	9750	0
226	20241118	154400	341212080	9750	9750	9750	9750	0
227	20241118	154300	341212080	9750	9750	9750	9750	0
228	20241118	154200	341212080	9750	9750	9750	9750	0
229	20241118	154100	341212080	9750	9750	9750	9750	0
230	20241118	154000	341212080	9750	9750	9750	9750	0
231	20241118	153900	341212080	9750	9750	9750	9750	0
232	20241118	153800	341212080	9750	9750	9750	9750	0
233	20241118	153700	341212080	9750	9750	9750	9750	0
234	20241118	153600	341212080	9750	9750	9750	9750	0
235	20241118	153500	341212080	9750	9750	9750	9750	0
236	20241118	153400	341212080	9750	9750	9750	9750	0
237	20241118	153300	341212080	9750	9750	9750	9750	0
238	20241118	153200	341212080	9750	9750	9750	9750	0
239	20241118	153100	341212080	9750	9750	9750	9750	0
240	20241118	153000	341212080	9750	9750	9750	9750	303
241	20241118	152900	338257830	9750	9750	9750	9750	0
242	20241118	152800	338257830	9750	9750	9750	9750	0
243	20241118	152700	338257830	9750	9750	9750	9750	0
244	20241118	152600	338257830	9750	9750	9750	9750	0
245	20241118	152500	338257830	9750	9750	9750	9750	0
246	20241118	152400	338257830	9750	9750	9750	9750	0
247	20241118	152300	338257830	9750	9750	9750	9750	0
248	20241118	152200	338257830	9750	9750	9750	9750	0
249	20241118	152100	338257830	9750	9750	9750	9750	0
250	20241118	152000	338257830	9750	9750	9750	9750	0
251	20241118	151900	338257830	9750	9750	9750	9750	0
252	20241118	151800	338257830	9750	9750	9750	9750	25
253	20241118	151700	338014080	9800	9800	9800	9800	30
254	20241118	151600	337720080	9760	9760	9760	9760	21
255	20241118	151500	337515120	9770	9770	9770	9770	5
256	20241118	151400	337466270	9760	9770	9770	9760	200
257	20241118	151300	335514220	9760	9770	9770	9760	22
258	20241118	151200	335299490	9790	9790	9790	9790	1
259	20241118	151100	335289700	9790	9790	9790	9790	0
260	20241118	151000	335289700	9790	9790	9790	9790	1
261	20241118	150900	335279910	9790	9800	9800	9790	41
262	20241118	150800	334878120	9790	9790	9790	9790	2
263	20241118	150700	334858540	9800	9800	9800	9800	5
264	20241118	150600	334809540	9800	9800	9800	9800	0
265	20241118	150500	334809540	9800	9800	9800	9800	0
266	20241118	150400	334809540	9800	9800	9800	9800	94
267	20241118	150300	333888340	9800	9800	9800	9800	0
268	20241118	150200	333888340	9800	9800	9800	9800	0
269	20241118	150100	333888340	9800	9800	9800	9800	0
270	20241118	150000	333888340	9800	9800	9800	9800	0
271	20241118	145900	333888340	9800	9800	9800	9800	0
272	20241118	145800	333888340	9800	9800	9800	9800	1
273	20241118	145700	333878540	9800	9800	9800	9800	1
274	20241118	145600	333868740	9800	9800	9800	9800	1
275	20241118	145500	333858940	9810	9810	9810	9810	53
276	20241118	145400	333339010	9800	9800	9800	9800	118
277	20241118	145300	332182610	9790	9800	9800	9790	402
278	20241118	145200	328243030	9800	9800	9800	9800	0
279	20241118	145100	328243030	9800	9800	9800	9800	0
280	20241118	145000	328243030	9800	9800	9800	9800	0
281	20241118	144900	328243030	9800	9800	9800	9800	0
282	20241118	144800	328243030	9800	9800	9800	9800	0
283	20241118	144700	328243030	9800	9800	9800	9800	0
284	20241118	144600	328243030	9800	9800	9800	9800	0
285	20241118	144500	328243030	9800	9800	9800	9800	491
286	20241118	144400	323431230	9770	9770	9770	9770	0
287	20241118	144300	323431230	9770	9770	9770	9770	20
288	20241118	144200	323235830	9770	9770	9770	9770	0
289	20241118	144100	323235830	9770	9770	9770	9770	0
290	20241118	144000	323235830	9770	9770	9770	9770	0
291	20241118	143900	323235830	9770	9770	9770	9770	511
292	20241118	143800	318243360	9770	9770	9770	9770	1
293	20241118	143700	318233590	9760	9760	9760	9760	0
294	20241118	143600	318233590	9760	9770	9770	9760	121
295	20241118	143500	317051630	9770	9770	9770	9770	163
296	20241118	143400	315459120	9760	9770	9770	9760	1096
297	20241118	143300	304761160	9770	9770	9770	9770	0
298	20241118	143200	304761160	9770	9770	9770	9770	0
299	20241118	143100	304761160	9770	9770	9770	9770	0
300	20241118	143000	304761160	9770	9770	9770	9770	0
301	20241118	142900	304761160	9770	9770	9770	9770	0
302	20241118	142800	304761160	9770	9770	9770	9770	5
303	20241118	142700	304712310	9770	9770	9770	9770	0
304	20241118	142600	304712310	9770	9760	9770	9760	150
305	20241118	142500	303248210	9770	9770	9770	9770	10
306	20241118	142400	303150510	9770	9770	9770	9770	0
307	20241118	142300	303150510	9770	9770	9770	9770	100
308	20241118	142200	302173510	9770	9770	9770	9770	4
309	20241118	142100	302134430	9770	9770	9770	9770	7
310	20241118	142000	302066040	9770	9770	9770	9770	39
311	20241118	141900	301685010	9770	9770	9770	9770	14
312	20241118	141800	301548230	9770	9770	9770	9770	449
313	20241118	141700	297161500	9770	9770	9770	9770	0
314	20241118	141600	297161500	9770	9770	9770	9770	1
315	20241118	141500	297151730	9770	9770	9770	9770	0
316	20241118	141400	297151730	9770	9770	9770	9770	0
317	20241118	141300	297151730	9770	9770	9770	9770	0
318	20241118	141200	297151730	9770	9770	9770	9770	0
319	20241118	141100	297151730	9770	9770	9770	9770	0
320	20241118	141000	297151730	9770	9770	9770	9770	13
321	20241118	140900	297024720	9760	9770	9770	9760	5
322	20241118	140800	296975880	9770	9770	9770	9770	1
323	20241118	140700	296966110	9760	9760	9760	9760	312
324	20241118	140600	293920990	9770	9770	9770	9770	8
325	20241118	140500	293842830	9760	9760	9760	9760	0
326	20241118	140400	293842830	9760	9760	9760	9760	0
327	20241118	140300	293842830	9760	9760	9760	9760	0
328	20241118	140200	293842830	9760	9760	9760	9760	10
329	20241118	140100	293745230	9760	9760	9760	9760	36
330	20241118	140000	293393870	9770	9770	9770	9770	60
331	20241118	135900	292807670	9770	9770	9770	9770	652
332	20241118	135800	286437630	9780	9780	9780	9780	99
333	20241118	135700	285469410	9780	9780	9780	9780	0
334	20241118	135600	285469410	9780	9780	9780	9780	0
335	20241118	135500	285469410	9780	9780	9780	9780	20
336	20241118	135400	285273810	9780	9780	9780	9780	13
337	20241118	135300	285146670	9780	9780	9780	9780	85
338	20241118	135200	284315370	9780	9780	9780	9780	0
339	20241118	135100	284315370	9780	9780	9780	9780	0
340	20241118	135000	284315370	9780	9780	9780	9780	188
341	20241118	134900	282476730	9780	9780	9780	9780	47
342	20241118	134800	282017070	9780	9780	9780	9780	0
343	20241118	134700	282017070	9780	9780	9780	9780	0
344	20241118	134600	282017070	9780	9780	9780	9780	0
345	20241118	134500	282017070	9780	9780	9780	9780	0
346	20241118	134400	282017070	9780	9780	9780	9780	0
347	20241118	134300	282017070	9780	9780	9780	9780	0
348	20241118	134200	282017070	9780	9780	9780	9780	0
349	20241118	134100	282017070	9780	9780	9780	9780	0
350	20241118	134000	282017070	9780	9780	9780	9780	0
351	20241118	133900	282017070	9780	9780	9780	9780	0
352	20241118	133800	282017070	9780	9780	9780	9780	0
353	20241118	133700	282017070	9780	9780	9780	9780	0
354	20241118	133600	282017070	9780	9780	9780	9780	0
355	20241118	133500	282017070	9780	9780	9780	9780	0
356	20241118	133400	282017070	9780	9780	9780	9780	30
357	20241118	133300	281723670	9800	9800	9800	9800	0
358	20241118	133200	281723670	9800	9800	9800	9800	4
359	20241118	133100	281684470	9800	9800	9800	9800	4
360	20241118	133000	281645270	9800	9800	9800	9800	0
361	20241118	132900	281645270	9800	9800	9800	9800	0
362	20241118	132800	281645270	9800	9800	9800	9800	0
363	20241118	132700	281645270	9800	9800	9800	9800	0
364	20241118	132600	281645270	9800	9800	9800	9800	0
365	20241118	132500	281645270	9800	9800	9800	9800	1
366	20241118	132400	281635470	9800	9800	9800	9800	50
367	20241118	132300	281145470	9780	9780	9780	9780	0
368	20241118	132200	281145470	9780	9780	9780	9780	20
369	20241118	132100	280949870	9780	9780	9780	9780	10
370	20241118	132000	280852070	9800	9800	9800	9800	0
371	20241118	131900	280852070	9800	9800	9800	9800	0
372	20241118	131800	280852070	9800	9800	9800	9800	100
373	20241118	131700	279872070	9800	9800	9800	9800	0
374	20241118	131600	279872070	9800	9800	9800	9800	0
375	20241118	131500	279872070	9800	9800	9800	9800	0
376	20241118	131400	279872070	9800	9800	9800	9800	0
377	20241118	131300	279872070	9800	9800	9800	9800	0
378	20241118	131200	279872070	9800	9800	9800	9800	0
379	20241118	131100	279872070	9800	9800	9800	9800	1
380	20241118	131000	279862270	9800	9800	9800	9800	10
381	20241118	130900	279764270	9770	9770	9770	9770	0
382	20241118	130800	279764270	9770	9770	9770	9770	0
383	20241118	130700	279764270	9770	9770	9770	9770	0
384	20241118	130600	279764270	9770	9770	9770	9770	11
385	20241118	130500	279656800	9810	9810	9810	9810	0
386	20241118	130400	279656800	9810	9810	9810	9810	0
387	20241118	130300	279656800	9810	9810	9810	9810	0
388	20241118	130200	279656800	9810	9810	9810	9810	11
389	20241118	130100	279548890	9780	9780	9780	9780	0
390	20241118	130000	279548890	9780	9780	9780	9780	0
391	20241118	125900	279548890	9780	9780	9780	9780	60
392	20241118	125800	278962090	9770	9770	9770	9770	0
393	20241118	125700	278962090	9770	9780	9780	9770	43
394	20241118	125600	278541920	9780	9780	9780	9780	0
395	20241118	125500	278541920	9780	9780	9780	9780	1
396	20241118	125400	278532140	9770	9770	9770	9770	0
397	20241118	125300	278532140	9770	9770	9770	9770	0
398	20241118	125200	278532140	9770	9770	9770	9770	0
399	20241118	125100	278532140	9770	9780	9780	9770	1505
400	20241118	125000	263822060	9810	9810	9810	9810	82
401	20241118	124900	263017640	9780	9780	9780	9780	0
402	20241118	124800	263017640	9780	9780	9780	9780	0
403	20241118	124700	263017640	9780	9780	9780	9780	0
404	20241118	124600	263017640	9780	9780	9780	9780	0
405	20241118	124500	263017640	9780	9780	9780	9780	0
406	20241118	124400	263017640	9780	9780	9780	9780	11
407	20241118	124300	262910060	9810	9810	9810	9810	5
408	20241118	124200	262861010	9780	9780	9780	9780	6
409	20241118	124100	262802330	9810	9810	9810	9810	0
410	20241118	124000	262802330	9810	9810	9810	9810	0
411	20241118	123900	262802330	9810	9810	9810	9810	1
412	20241118	123800	262792520	9780	9780	9780	9780	0
413	20241118	123700	262792520	9780	9780	9780	9780	87
414	20241118	123600	261941660	9810	9810	9810	9810	0
415	20241118	123500	261941660	9810	9810	9810	9810	18
416	20241118	123400	261765080	9810	9810	9810	9810	30
417	20241118	123300	261470780	9780	9780	9780	9780	0
418	20241118	123200	261470780	9780	9780	9780	9780	0
419	20241118	123100	261470780	9780	9780	9780	9780	0
420	20241118	123000	261470780	9780	9780	9780	9780	0
421	20241118	122900	261470780	9780	9780	9780	9780	0
422	20241118	122800	261470780	9780	9780	9780	9780	0
423	20241118	122700	261470780	9780	9780	9780	9780	0
424	20241118	122600	261470780	9780	9800	9800	9780	354
425	20241118	122500	258005960	9820	9820	9820	9820	0
426	20241118	122400	258005960	9820	9820	9820	9820	0
427	20241118	122300	258005960	9820	9820	9820	9820	3
428	20241118	122200	257976500	9800	9800	9800	9800	1
429	20241118	122100	257966700	9800	9800	9800	9800	0
430	20241118	122000	257966700	9800	9800	9800	9800	0
431	20241118	121900	257966700	9800	9800	9800	9800	100
432	20241118	121800	256986700	9800	9800	9800	9800	0
433	20241118	121700	256986700	9800	9820	9820	9800	3442
434	20241118	121600	223242900	9810	9810	9810	9810	0
435	20241118	121500	223242900	9810	9810	9810	9810	0
436	20241118	121400	223242900	9810	9810	9810	9810	0
437	20241118	121300	223242900	9810	9810	9810	9810	120
438	20241118	121200	222065700	9820	9810	9820	9810	848
439	20241118	121100	213745980	9810	9810	9810	9810	40
440	20241118	121000	213353580	9810	9810	9810	9810	0
441	20241118	120900	213353580	9810	9810	9810	9810	0
442	20241118	120800	213353580	9810	9810	9810	9810	28
443	20241118	120700	213078900	9810	9810	9810	9810	0
444	20241118	120600	213078900	9810	9810	9810	9810	6
445	20241118	120500	213020040	9800	9800	9800	9800	0
446	20241118	120400	213020040	9800	9800	9800	9800	15
447	20241118	120300	212873040	9800	9800	9800	9800	0
448	20241118	120200	212873040	9800	9800	9800	9800	0
449	20241118	120100	212873040	9800	9800	9800	9800	0
450	20241118	120000	212873040	9800	9800	9800	9800	0
451	20241118	115900	212873040	9800	9800	9800	9800	14
452	20241118	115800	212735840	9810	9810	9810	9810	0
453	20241118	115700	212735840	9810	9800	9810	9800	113
454	20241118	115600	211628300	9800	9800	9800	9800	0
455	20241118	115500	211628300	9800	9800	9800	9800	10
456	20241118	115400	211530300	9800	9800	9800	9800	0
457	20241118	115300	211530300	9800	9810	9810	9800	219
458	20241118	115200	209382100	9810	9810	9810	9810	20
459	20241118	115100	209185900	9800	9800	9800	9800	0
460	20241118	115000	209185900	9800	9800	9800	9800	0
461	20241118	114900	209185900	9800	9800	9800	9800	0
462	20241118	114800	209185900	9800	9800	9800	9800	0
463	20241118	114700	209185900	9800	9810	9810	9800	11
464	20241118	114600	209078000	9810	9810	9810	9810	0
465	20241118	114500	209078000	9810	9810	9810	9810	0
466	20241118	114400	209078000	9810	9810	9810	9810	2
467	20241118	114300	209058380	9810	9810	9810	9810	2
468	20241118	114200	209038760	9810	9810	9810	9810	0
469	20241118	114100	209038760	9810	9810	9810	9810	0
470	20241118	114000	209038760	9810	9810	9810	9810	0
471	20241118	113900	209038760	9810	9810	9810	9810	0
472	20241118	113800	209038760	9810	9810	9810	9810	0
473	20241118	113700	209038760	9810	9810	9810	9810	0
474	20241118	113600	209038760	9810	9810	9810	9810	0
475	20241118	113500	209038760	9810	9810	9810	9810	0
476	20241118	113400	209038760	9810	9810	9810	9810	0
477	20241118	113300	209038760	9810	9810	9810	9810	0
478	20241118	113200	209038760	9810	9810	9810	9810	0
479	20241118	113100	209038760	9810	9810	9810	9810	0
480	20241118	113000	209038760	9810	9810	9810	9810	0
481	20241118	112900	209038760	9810	9810	9810	9810	1
482	20241118	112800	209028950	9810	9810	9810	9810	1
483	20241118	112700	209019140	9810	9810	9810	9810	0
484	20241118	112600	209019140	9810	9810	9810	9810	2
485	20241118	112500	208999520	9800	9800	9800	9800	0
486	20241118	112400	208999520	9800	9800	9800	9800	0
487	20241118	112300	208999520	9800	9800	9800	9800	0
488	20241118	112200	208999520	9800	9800	9800	9800	1
489	20241118	112100	208989720	9800	9800	9800	9800	38
490	20241118	112000	208617320	9810	9810	9810	9810	0
491	20241118	111900	208617320	9810	9810	9810	9810	0
492	20241118	111800	208617320	9810	9810	9810	9810	133
493	20241118	111700	207312590	9810	9810	9810	9810	0
494	20241118	111600	207312590	9810	9810	9810	9810	1
495	20241118	111500	207302780	9800	9800	9800	9800	0
496	20241118	111400	207302780	9800	9800	9800	9800	0
497	20241118	111300	207302780	9800	9800	9800	9800	0
498	20241118	111200	207302780	9800	9800	9800	9800	68
499	20241118	111100	206636380	9790	9790	9790	9790	5
500	20241118	111000	206587430	9800	9800	9800	9800	2
501	20241118	110900	206567830	9800	9800	9800	9800	0
502	20241118	110800	206567830	9800	9800	9800	9800	50
503	20241118	110700	206077830	9800	9800	9800	9800	0
504	20241118	110600	206077830	9800	9800	9800	9800	0
505	20241118	110500	206077830	9800	9800	9800	9800	290
506	20241118	110400	203235830	9810	9810	9810	9810	105
507	20241118	110300	202205780	9810	9810	9810	9810	1
508	20241118	110200	202195970	9800	9800	9800	9800	0
509	20241118	110100	202195970	9800	9800	9800	9800	21
510	20241118	110000	201990170	9800	9800	9800	9800	2
511	20241118	105900	201970570	9800	9810	9810	9800	725
512	20241118	105800	194858690	9810	9810	9810	9810	3
513	20241118	105700	194829260	9810	9810	9810	9810	13
514	20241118	105600	194701730	9810	9810	9810	9810	0
515	20241118	105500	194701730	9810	9810	9810	9810	2
516	20241118	105400	194682110	9800	9810	9810	9800	59
517	20241118	105300	194103720	9810	9810	9810	9810	0
518	20241118	105200	194103720	9810	9810	9810	9810	0
519	20241118	105100	194103720	9810	9800	9810	9800	4
520	20241118	105000	194064490	9800	9800	9800	9800	0
521	20241118	104900	194064490	9800	9800	9800	9800	1
522	20241118	104800	194054690	9810	9810	9810	9810	0
523	20241118	104700	194054690	9810	9810	9810	9810	0
524	20241118	104600	194054690	9810	9810	9810	9810	2
525	20241118	104500	194035070	9800	9800	9800	9800	2
526	20241118	104400	194015470	9800	9800	9800	9800	0
527	20241118	104300	194015470	9800	9800	9800	9800	25
528	20241118	104200	193770470	9800	9800	9800	9800	0
529	20241118	104100	193770470	9800	9800	9800	9800	5
530	20241118	104000	193721470	9790	9790	9790	9790	0
531	20241118	103900	193721470	9790	9790	9790	9790	0
532	20241118	103800	193721470	9790	9810	9810	9790	16
533	20241118	103700	193564690	9800	9800	9800	9800	32
534	20241118	103600	193251090	9810	9810	9810	9810	10
535	20241118	103500	193152990	9810	9810	9810	9810	17
536	20241118	103400	192986220	9810	9810	9810	9810	0
537	20241118	103300	192986220	9810	9810	9810	9810	0
538	20241118	103200	192986220	9810	9810	9810	9810	0
539	20241118	103100	192986220	9810	9810	9810	9810	0
540	20241118	103000	192986220	9810	9810	9810	9810	0
541	20241118	102900	192986220	9810	9810	9810	9810	0
542	20241118	102800	192986220	9810	9810	9810	9810	0
543	20241118	102700	192986220	9810	9810	9810	9810	4
544	20241118	102600	192946980	9810	9810	9810	9810	100
545	20241118	102500	191965980	9810	9810	9810	9810	5
546	20241118	102400	191916930	9780	9780	9780	9780	0
547	20241118	102300	191916930	9780	9780	9780	9780	0
548	20241118	102200	191916930	9780	9780	9780	9780	0
549	20241118	102100	191916930	9780	9780	9780	9780	0
550	20241118	102000	191916930	9780	9780	9780	9780	0
551	20241118	101900	191916930	9780	9800	9800	9780	988
552	20241118	101800	182234730	9760	9760	9760	9760	0
553	20241118	101700	182234730	9760	9760	9760	9760	0
554	20241118	101600	182234730	9760	9760	9760	9760	55
555	20241118	101500	181697930	9800	9800	9800	9800	0
556	20241118	101400	181697930	9800	9780	9800	9780	50
557	20241118	101300	181207950	9770	9780	9780	9770	335
558	20241118	101200	177934920	9780	9780	9780	9780	3
559	20241118	101100	177905580	9770	9770	9770	9770	2
560	20241118	101000	177886040	9780	9780	9780	9780	17
561	20241118	100900	177719780	9800	9800	9800	9800	0
562	20241118	100800	177719780	9800	9800	9800	9800	1
563	20241118	100700	177709980	9800	9800	9800	9800	0
564	20241118	100600	177709980	9800	9800	9800	9800	0
565	20241118	100500	177709980	9800	9800	9800	9800	4
566	20241118	100400	177670780	9800	9800	9800	9800	1
567	20241118	100300	177660980	9800	9800	9800	9800	7
568	20241118	100200	177592380	9790	9790	9790	9790	0
569	20241118	100100	177592380	9790	9790	9790	9790	1
570	20241118	100000	177582590	9800	9800	9800	9800	132
571	20241118	095900	176288990	9800	9790	9800	9790	100
572	20241118	095800	175309020	9800	9800	9800	9800	20
573	20241118	095700	175113020	9770	9770	9770	9770	0
574	20241118	095600	175113020	9770	9770	9770	9770	0
575	20241118	095500	175113020	9770	9770	9770	9770	145
576	20241118	095400	173696370	9770	9780	9780	9770	76
577	20241118	095300	172953650	9770	9770	9770	9770	0
578	20241118	095200	172953650	9770	9770	9770	9770	1
579	20241118	095100	172943880	9770	9770	9770	9770	29
580	20241118	095000	172660550	9780	9780	9780	9780	10
581	20241118	094900	172562750	9800	9800	9800	9800	2
582	20241118	094800	172543150	9800	9800	9800	9800	1
583	20241118	094700	172533350	9800	9800	9800	9800	67
584	20241118	094600	171876750	9800	9780	9800	9780	26
585	20241118	094500	171622390	9770	9770	9770	9770	0
586	20241118	094400	171622390	9770	9770	9770	9770	5
587	20241118	094300	171573540	9770	9780	9780	9770	200
588	20241118	094200	169619480	9770	9770	9770	9770	0
589	20241118	094100	169619480	9770	9770	9770	9770	0
590	20241118	094000	169619480	9770	9770	9770	9770	1
591	20241118	093900	169609710	9790	9790	9790	9790	53
592	20241118	093800	169090840	9790	9790	9790	9790	24
593	20241118	093700	168855880	9800	9800	9800	9800	0
594	20241118	093600	168855880	9800	9800	9800	9800	51
595	20241118	093500	168356080	9800	9800	9800	9800	1
596	20241118	093400	168346280	9750	9770	9800	9750	7002
597	20241118	093300	100075610	9770	9810	9810	9770	2000
598	20241118	093200	80511040	9810	9810	9810	9810	39
599	20241118	093100	80128450	9800	9800	9800	9800	0
600	20241118	093000	80128450	9800	9820	9830	9800	1333
601	20241118	092900	67058560	9810	9810	9810	9810	119
602	20241118	092800	65891170	9810	9810	9810	9810	1
603	20241118	092700	65881360	9800	9800	9800	9800	1
604	20241118	092600	65871560	9800	9800	9800	9800	0
605	20241118	092500	65871560	9800	9800	9810	9800	542
606	20241118	092400	60554970	9810	9810	9810	9810	10
607	20241118	092300	60456870	9770	9770	9770	9770	0
608	20241118	092200	60456870	9770	9770	9770	9770	129
609	20241118	092100	59196540	9770	9750	9770	9700	1040
610	20241118	092000	49092700	9800	9840	9840	9700	1080
611	20241118	091900	38597260	9750	9750	9750	9750	0
612	20241118	091800	38597260	9750	9770	9770	9750	436
613	20241118	091700	34345620	9750	9790	9790	9750	700
614	20241118	091600	27519270	9800	9800	9800	9800	0
615	20241118	091500	27519270	9800	9810	9810	9800	434
616	20241118	091400	23265360	9810	9820	9840	9810	300
617	20241118	091300	20315260	9820	9810	9820	9810	6
618	20241118	091200	20256390	9820	9820	9820	9820	0
619	20241118	091100	20256390	9820	9820	9820	9820	0
620	20241118	091000	20256390	9820	9820	9820	9820	0
621	20241118	090900	20256390	9820	9760	9820	9760	706
622	20241118	090800	13325180	9790	9780	9790	9760	93
623	20241118	090700	12417100	9780	9810	9810	9780	61
624	20241118	090600	11819910	9810	9800	9810	9790	299
625	20241118	090500	8889450	9820	9820	9820	9800	55
626	20241118	090400	8349750	9800	9800	9800	9800	40
627	20241118	090300	7957750	9800	9810	9810	9800	700
628	20241118	090200	1097600	9800	9800	9800	9800	0
629	20241118	090100	1097600	9800	9800	9800	9800	0
630	20241118	090000	1097600	9800	9800	9800	9800	112