KissMeData/052600/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193000	476321510	4130	4130	4130	4130	5254
3	20241118	192900	476321510	4130	4130	4130	4130	0
4	20241118	192800	476321510	4130	4130	4130	4130	0
5	20241118	192700	476321510	4130	4130	4130	4130	0
6	20241118	192600	476321510	4130	4130	4130	4130	0
7	20241118	192500	476321510	4130	4130	4130	4130	0
8	20241118	192400	476321510	4130	4130	4130	4130	0
9	20241118	192300	476321510	4130	4130	4130	4130	0
10	20241118	192200	476321510	4130	4130	4130	4130	0
11	20241118	192100	476321510	4130	4130	4130	4130	0
12	20241118	192000	476321510	4130	4130	4130	4130	0
13	20241118	191900	476321510	4130	4130	4130	4130	0
14	20241118	191800	476321510	4130	4130	4130	4130	0
15	20241118	191700	476321510	4130	4130	4130	4130	0
16	20241118	191600	476321510	4130	4130	4130	4130	0
17	20241118	191500	476321510	4130	4130	4130	4130	0
18	20241118	191400	476321510	4130	4130	4130	4130	0
19	20241118	191300	476321510	4130	4130	4130	4130	0
20	20241118	191200	476321510	4130	4130	4130	4130	0
21	20241118	191100	476321510	4130	4130	4130	4130	0
22	20241118	191000	476321510	4130	4130	4130	4130	0
23	20241118	190900	476321510	4130	4130	4130	4130	0
24	20241118	190800	476321510	4130	4130	4130	4130	0
25	20241118	190700	476321510	4130	4130	4130	4130	0
26	20241118	190600	476321510	4130	4130	4130	4130	0
27	20241118	190500	476321510	4130	4130	4130	4130	0
28	20241118	190400	476321510	4130	4130	4130	4130	0
29	20241118	190300	476321510	4130	4130	4130	4130	0
30	20241118	190200	476321510	4130	4130	4130	4130	0
31	20241118	190100	476321510	4130	4130	4130	4130	0
32	20241118	190000	476321510	4130	4130	4130	4130	5254
33	20241118	185900	476321510	4130	4130	4130	4130	0
34	20241118	185800	476321510	4130	4130	4130	4130	0
35	20241118	185700	476321510	4130	4130	4130	4130	0
36	20241118	185600	476321510	4130	4130	4130	4130	0
37	20241118	185500	476321510	4130	4130	4130	4130	0
38	20241118	185400	476321510	4130	4130	4130	4130	0
39	20241118	185300	476321510	4130	4130	4130	4130	0
40	20241118	185200	476321510	4130	4130	4130	4130	0
41	20241118	185100	476321510	4130	4130	4130	4130	0
42	20241118	185000	476321510	4130	4130	4130	4130	0
43	20241118	184900	476321510	4130	4130	4130	4130	0
44	20241118	184800	476321510	4130	4130	4130	4130	0
45	20241118	184700	476321510	4130	4130	4130	4130	0
46	20241118	184600	476321510	4130	4130	4130	4130	0
47	20241118	184500	476321510	4130	4130	4130	4130	0
48	20241118	184400	476321510	4130	4130	4130	4130	0
49	20241118	184300	476321510	4130	4130	4130	4130	0
50	20241118	184200	476321510	4130	4130	4130	4130	0
51	20241118	184100	476321510	4130	4130	4130	4130	0
52	20241118	184000	476321510	4130	4130	4130	4130	0
53	20241118	183900	476321510	4130	4130	4130	4130	0
54	20241118	183800	476321510	4130	4130	4130	4130	0
55	20241118	183700	476321510	4130	4130	4130	4130	0
56	20241118	183600	476321510	4130	4130	4130	4130	0
57	20241118	183500	476321510	4130	4130	4130	4130	0
58	20241118	183400	476321510	4130	4130	4130	4130	0
59	20241118	183300	476321510	4130	4130	4130	4130	0
60	20241118	183200	476321510	4130	4130	4130	4130	0
61	20241118	183100	476321510	4130	4130	4130	4130	0
62	20241118	183000	476321510	4130	4130	4130	4130	5254
63	20241118	182900	476321510	4130	4130	4130	4130	0
64	20241118	182800	476321510	4130	4130	4130	4130	0
65	20241118	182700	476321510	4130	4130	4130	4130	0
66	20241118	182600	476321510	4130	4130	4130	4130	0
67	20241118	182500	476321510	4130	4130	4130	4130	0
68	20241118	182400	476321510	4130	4130	4130	4130	0
69	20241118	182300	476321510	4130	4130	4130	4130	0
70	20241118	182200	476321510	4130	4130	4130	4130	0
71	20241118	182100	476321510	4130	4130	4130	4130	0
72	20241118	182000	476321510	4130	4130	4130	4130	0
73	20241118	181900	476321510	4130	4130	4130	4130	0
74	20241118	181800	476321510	4130	4130	4130	4130	0
75	20241118	181700	476321510	4130	4130	4130	4130	0
76	20241118	181600	476321510	4130	4130	4130	4130	0
77	20241118	181500	476321510	4130	4130	4130	4130	0
78	20241118	181400	476321510	4130	4130	4130	4130	0
79	20241118	181300	476321510	4130	4130	4130	4130	0
80	20241118	181200	476321510	4130	4130	4130	4130	0
81	20241118	181100	476321510	4130	4130	4130	4130	0
82	20241118	181000	476321510	4130	4130	4130	4130	0
83	20241118	180900	476321510	4130	4130	4130	4130	0
84	20241118	180800	476321510	4130	4130	4130	4130	0
85	20241118	180700	476321510	4130	4130	4130	4130	0
86	20241118	180600	476321510	4130	4130	4130	4130	0
87	20241118	180500	476321510	4130	4130	4130	4130	0
88	20241118	180400	476321510	4130	4130	4130	4130	0
89	20241118	180300	476321510	4130	4130	4130	4130	0
90	20241118	180200	476321510	4130	4130	4130	4130	0
91	20241118	180100	476321510	4130	4130	4130	4130	0
92	20241118	180000	476321510	4130	4130	4130	4130	5254
93	20241118	175900	476321510	4130	4130	4130	4130	0
94	20241118	175800	476321510	4130	4130	4130	4130	0
95	20241118	175700	476321510	4130	4130	4130	4130	0
96	20241118	175600	476321510	4130	4130	4130	4130	0
97	20241118	175500	476321510	4130	4130	4130	4130	0
98	20241118	175400	476321510	4130	4130	4130	4130	0
99	20241118	175300	476321510	4130	4130	4130	4130	0
100	20241118	175200	476321510	4130	4130	4130	4130	0
101	20241118	175100	476321510	4130	4130	4130	4130	0
102	20241118	175000	476321510	4130	4130	4130	4130	0
103	20241118	174900	476321510	4130	4130	4130	4130	0
104	20241118	174800	476321510	4130	4130	4130	4130	0
105	20241118	174700	476321510	4130	4130	4130	4130	0
106	20241118	174600	476321510	4130	4130	4130	4130	0
107	20241118	174500	476321510	4130	4130	4130	4130	0
108	20241118	174400	476321510	4130	4130	4130	4130	0
109	20241118	174300	476321510	4130	4130	4130	4130	0
110	20241118	174200	476321510	4130	4130	4130	4130	0
111	20241118	174100	476321510	4130	4130	4130	4130	0
112	20241118	174000	476321510	4130	4130	4130	4130	0
113	20241118	173900	476321510	4130	4130	4130	4130	0
114	20241118	173800	476321510	4130	4130	4130	4130	0
115	20241118	173700	476321510	4130	4130	4130	4130	0
116	20241118	173600	476321510	4130	4130	4130	4130	0
117	20241118	173500	476321510	4130	4130	4130	4130	0
118	20241118	173400	476321510	4130	4130	4130	4130	0
119	20241118	173300	476321510	4130	4130	4130	4130	0
120	20241118	173200	476321510	4130	4130	4130	4130	0
121	20241118	173100	476321510	4130	4130	4130	4130	0
122	20241118	173000	476321510	4130	4130	4130	4130	5254
123	20241118	172900	476321510	4130	4130	4130	4130	0
124	20241118	172800	476321510	4130	4130	4130	4130	0
125	20241118	172700	476321510	4130	4130	4130	4130	0
126	20241118	172600	476321510	4130	4130	4130	4130	0
127	20241118	172500	476321510	4130	4130	4130	4130	0
128	20241118	172400	476321510	4130	4130	4130	4130	0
129	20241118	172300	476321510	4130	4130	4130	4130	0
130	20241118	172200	476321510	4130	4130	4130	4130	0
131	20241118	172100	476321510	4130	4130	4130	4130	0
132	20241118	172000	476321510	4130	4130	4130	4130	0
133	20241118	171900	476321510	4130	4130	4130	4130	0
134	20241118	171800	476321510	4130	4130	4130	4130	0
135	20241118	171700	476321510	4130	4130	4130	4130	0
136	20241118	171600	476321510	4130	4130	4130	4130	0
137	20241118	171500	476321510	4130	4130	4130	4130	0
138	20241118	171400	476321510	4130	4130	4130	4130	0
139	20241118	171300	476321510	4130	4130	4130	4130	0
140	20241118	171200	476321510	4130	4130	4130	4130	0
141	20241118	171100	476321510	4130	4130	4130	4130	0
142	20241118	171000	476321510	4130	4130	4130	4130	0
143	20241118	170900	476321510	4130	4130	4130	4130	0
144	20241118	170800	476321510	4130	4130	4130	4130	0
145	20241118	170700	476321510	4130	4130	4130	4130	0
146	20241118	170600	476321510	4130	4130	4130	4130	0
147	20241118	170500	476321510	4130	4130	4130	4130	0
148	20241118	170400	476321510	4130	4130	4130	4130	0
149	20241118	170300	476321510	4130	4130	4130	4130	0
150	20241118	170200	476321510	4130	4130	4130	4130	0
151	20241118	170100	476321510	4130	4130	4130	4130	0
152	20241118	170000	476321510	4130	4130	4130	4130	5254
153	20241118	165900	476321510	4130	4130	4130	4130	0
154	20241118	165800	476321510	4130	4130	4130	4130	0
155	20241118	165700	476321510	4130	4130	4130	4130	0
156	20241118	165600	476321510	4130	4130	4130	4130	0
157	20241118	165500	476321510	4130	4130	4130	4130	0
158	20241118	165400	476321510	4130	4130	4130	4130	0
159	20241118	165300	476321510	4130	4130	4130	4130	0
160	20241118	165200	476321510	4130	4130	4130	4130	0
161	20241118	165100	476321510	4130	4130	4130	4130	0
162	20241118	165000	476321510	4130	4130	4130	4130	0
163	20241118	164900	476321510	4130	4130	4130	4130	0
164	20241118	164800	476321510	4130	4130	4130	4130	0
165	20241118	164700	476321510	4130	4130	4130	4130	0
166	20241118	164600	476321510	4130	4130	4130	4130	0
167	20241118	164500	476321510	4130	4130	4130	4130	0
168	20241118	164400	476321510	4130	4130	4130	4130	0
169	20241118	164300	476321510	4130	4130	4130	4130	0
170	20241118	164200	476321510	4130	4130	4130	4130	0
171	20241118	164100	476321510	4130	4130	4130	4130	0
172	20241118	164000	476321510	4130	4130	4130	4130	0
173	20241118	163900	476321510	4130	4130	4130	4130	0
174	20241118	163800	476321510	4130	4130	4130	4130	0
175	20241118	163700	476321510	4130	4130	4130	4130	0
176	20241118	163600	476321510	4130	4130	4130	4130	0
177	20241118	163500	476321510	4130	4130	4130	4130	0
178	20241118	163400	476321510	4130	4130	4130	4130	0
179	20241118	163300	476321510	4130	4130	4130	4130	0
180	20241118	163200	476321510	4130	4130	4130	4130	0
181	20241118	163100	476321510	4130	4130	4130	4130	0
182	20241118	163000	476321510	4130	4130	4130	4130	5254
183	20241118	162900	476321510	4130	4130	4130	4130	0
184	20241118	162800	476321510	4130	4130	4130	4130	0
185	20241118	162700	476321510	4130	4130	4130	4130	0
186	20241118	162600	476321510	4130	4130	4130	4130	0
187	20241118	162500	476321510	4130	4130	4130	4130	0
188	20241118	162400	476321510	4130	4130	4130	4130	0
189	20241118	162300	476321510	4130	4130	4130	4130	0
190	20241118	162200	476321510	4130	4130	4130	4130	0
191	20241118	162100	476321510	4130	4130	4130	4130	0
192	20241118	162000	476321510	4130	4130	4130	4130	0
193	20241118	161900	476321510	4130	4130	4130	4130	0
194	20241118	161800	476321510	4130	4130	4130	4130	0
195	20241118	161700	476321510	4130	4130	4130	4130	0
196	20241118	161600	476321510	4130	4130	4130	4130	0
197	20241118	161500	476321510	4130	4130	4130	4130	0
198	20241118	161400	476321510	4130	4130	4130	4130	0
199	20241118	161300	476321510	4130	4130	4130	4130	0
200	20241118	161200	476321510	4130	4130	4130	4130	0
201	20241118	161100	476321510	4130	4130	4130	4130	0
202	20241118	161000	476321510	4130	4130	4130	4130	0
203	20241118	160900	476321510	4130	4130	4130	4130	0
204	20241118	160800	476321510	4130	4130	4130	4130	0
205	20241118	160700	476321510	4130	4130	4130	4130	0
206	20241118	160600	476321510	4130	4130	4130	4130	0
207	20241118	160500	476321510	4130	4130	4130	4130	0
208	20241118	160400	476321510	4130	4130	4130	4130	0
209	20241118	160300	476321510	4130	4130	4130	4130	0
210	20241118	160200	476321510	4130	4130	4130	4130	0
211	20241118	160100	476321510	4130	4130	4130	4130	0
212	20241118	160000	476321510	4130	4130	4130	4130	5254
213	20241118	155900	476321510	4130	4130	4130	4130	0
214	20241118	155800	476321510	4130	4130	4130	4130	0
215	20241118	155700	476321510	4130	4130	4130	4130	0
216	20241118	155600	476321510	4130	4130	4130	4130	0
217	20241118	155500	476321510	4130	4130	4130	4130	0
218	20241118	155400	476321510	4130	4130	4130	4130	0
219	20241118	155300	476321510	4130	4130	4130	4130	0
220	20241118	155200	476321510	4130	4130	4130	4130	0
221	20241118	155100	476321510	4130	4130	4130	4130	0
222	20241118	155000	476321510	4130	4130	4130	4130	0
223	20241118	154900	476321510	4130	4130	4130	4130	0
224	20241118	154800	476321510	4130	4130	4130	4130	0
225	20241118	154700	476321510	4130	4130	4130	4130	0
226	20241118	154600	476321510	4130	4130	4130	4130	0
227	20241118	154500	476321510	4130	4130	4130	4130	0
228	20241118	154400	476321510	4130	4130	4130	4130	0
229	20241118	154300	476321510	4130	4130	4130	4130	0
230	20241118	154200	476321510	4130	4130	4130	4130	0
231	20241118	154100	476321510	4130	4130	4130	4130	0
232	20241118	154000	476321510	4130	4130	4130	4130	0
233	20241118	153900	476321510	4130	4130	4130	4130	0
234	20241118	153800	476321510	4130	4130	4130	4130	0
235	20241118	153700	476321510	4130	4130	4130	4130	0
236	20241118	153600	476321510	4130	4130	4130	4130	0
237	20241118	153500	476321510	4130	4130	4130	4130	0
238	20241118	153400	476321510	4130	4130	4130	4130	0
239	20241118	153300	476321510	4130	4130	4130	4130	0
240	20241118	153200	476321510	4130	4130	4130	4130	0
241	20241118	153100	476321510	4130	4130	4130	4130	0
242	20241118	153000	476321510	4130	4130	4130	4130	10508
243	20241118	152900	454622490	4120	4120	4120	4120	0
244	20241118	152800	454622490	4120	4120	4120	4120	0
245	20241118	152700	454622490	4120	4120	4120	4120	0
246	20241118	152600	454622490	4120	4120	4120	4120	0
247	20241118	152500	454622490	4120	4120	4120	4120	0
248	20241118	152400	454622490	4120	4120	4120	4120	0
249	20241118	152300	454622490	4120	4120	4120	4120	0
250	20241118	152200	454622490	4120	4120	4120	4120	0
251	20241118	152100	454622490	4120	4120	4120	4120	0
252	20241118	152000	454622490	4120	4120	4120	4120	0
253	20241118	151900	454622490	4120	4120	4120	4120	0
254	20241118	151800	454622490	4120	4120	4120	4120	95
255	20241118	151700	454231090	4115	4115	4115	4115	104
256	20241118	151600	453803130	4110	4110	4110	4110	300
257	20241118	151500	452570130	4100	4100	4100	4100	0
258	20241118	151400	452570130	4100	4100	4100	4100	0
259	20241118	151300	452570130	4100	4100	4100	4100	2
260	20241118	151200	452561930	4100	4110	4110	4100	1134
261	20241118	151100	447906445	4110	4110	4110	4110	1
262	20241118	151000	447902335	4110	4110	4110	4110	101
263	20241118	150900	447487225	4110	4110	4110	4110	1
264	20241118	150800	447483115	4110	4110	4110	4110	10
265	20241118	150700	447442015	4125	4125	4125	4125	0
266	20241118	150600	447442015	4125	4125	4125	4125	9
267	20241118	150500	447404890	4125	4125	4125	4125	51
268	20241118	150400	447194515	4130	4130	4130	4130	0
269	20241118	150300	447194515	4130	4130	4130	4130	120
270	20241118	150200	446698915	4130	4130	4130	4130	722
271	20241118	150100	443717055	4130	4130	4130	4130	882
272	20241118	150000	440074395	4125	4125	4125	4125	2803
273	20241118	145900	428512020	4125	4115	4125	4115	922
274	20241118	145800	424711710	4115	4115	4115	4115	0
275	20241118	145700	424711710	4115	4115	4115	4115	0
276	20241118	145600	424711710	4115	4115	4115	4115	0
277	20241118	145500	424711710	4115	4115	4115	4115	0
278	20241118	145400	424711710	4115	4115	4115	4115	1
279	20241118	145300	424707595	4110	4110	4110	4110	0
280	20241118	145200	424707595	4110	4110	4110	4110	105
281	20241118	145100	424276045	4105	4105	4105	4105	0
282	20241118	145000	424276045	4105	4105	4105	4105	0
283	20241118	144900	424276045	4105	4105	4105	4105	0
284	20241118	144800	424276045	4105	4105	4105	4105	0
285	20241118	144700	424276045	4105	4105	4105	4105	0
286	20241118	144600	424276045	4105	4105	4105	4105	0
287	20241118	144500	424276045	4105	4105	4105	4105	0
288	20241118	144400	424276045	4105	4105	4105	4105	33
289	20241118	144300	424140580	4120	4120	4120	4120	0
290	20241118	144200	424140580	4120	4120	4120	4120	0
291	20241118	144100	424140580	4120	4120	4120	4120	0
292	20241118	144000	424140580	4120	4120	4120	4120	0
293	20241118	143900	424140580	4120	4120	4120	4120	70
294	20241118	143800	423852180	4120	4120	4120	4120	70
295	20241118	143700	423563780	4120	4120	4120	4120	0
296	20241118	143600	423563780	4120	4120	4120	4120	0
297	20241118	143500	423563780	4120	4120	4120	4120	53
298	20241118	143400	423345420	4120	4120	4120	4120	2
299	20241118	143300	423337180	4110	4110	4110	4110	30
300	20241118	143200	423213880	4105	4105	4105	4105	137
301	20241118	143100	422651495	4105	4105	4105	4105	0
302	20241118	143000	422651495	4105	4105	4105	4105	0
303	20241118	142900	422651495	4105	4105	4105	4105	0
304	20241118	142800	422651495	4105	4105	4105	4105	0
305	20241118	142700	422651495	4105	4105	4105	4105	0
306	20241118	142600	422651495	4105	4105	4105	4105	10
307	20241118	142500	422610445	4110	4110	4110	4110	0
308	20241118	142400	422610445	4110	4110	4110	4110	0
309	20241118	142300	422610445	4110	4110	4110	4110	0
310	20241118	142200	422610445	4110	4110	4110	4110	0
311	20241118	142100	422610445	4110	4110	4110	4110	0
312	20241118	142000	422610445	4110	4110	4110	4110	970
313	20241118	141900	418623745	4110	4110	4110	4110	100
314	20241118	141800	418212745	4110	4110	4110	4110	25
315	20241118	141700	418109995	4115	4115	4115	4115	121
316	20241118	141600	417612080	4115	4115	4115	4115	1
317	20241118	141500	417607965	4120	4120	4120	4120	109
318	20241118	141400	417158885	4120	4120	4120	4120	0
319	20241118	141300	417158885	4120	4120	4120	4120	13
320	20241118	141200	417105325	4130	4130	4130	4130	0
321	20241118	141100	417105325	4130	4130	4130	4130	120
322	20241118	141000	416609725	4135	4135	4135	4135	0
323	20241118	140900	416609725	4135	4135	4135	4135	0
324	20241118	140800	416609725	4135	4135	4135	4135	0
325	20241118	140700	416609725	4135	4135	4135	4135	0
326	20241118	140600	416609725	4135	4135	4135	4135	0
327	20241118	140500	416609725	4135	4135	4135	4135	0
328	20241118	140400	416609725	4135	4135	4135	4135	0
329	20241118	140300	416609725	4135	4135	4135	4135	0
330	20241118	140200	416609725	4135	4135	4135	4135	0
331	20241118	140100	416609725	4135	4135	4135	4135	0
332	20241118	140000	416609725	4135	4135	4135	4135	0
333	20241118	135900	416609725	4135	4135	4135	4135	755
334	20241118	135800	413487800	4140	4140	4140	4140	1357
335	20241118	135700	407869820	4135	4135	4135	4135	1425
336	20241118	135600	401977445	4110	4110	4110	4110	1
337	20241118	135500	401973335	4135	4135	4135	4135	53
338	20241118	135400	401754180	4135	4135	4135	4135	0
339	20241118	135300	401754180	4135	4135	4135	4135	0
340	20241118	135200	401754180	4135	4135	4135	4135	0
341	20241118	135100	401754180	4135	4135	4135	4135	0
342	20241118	135000	401754180	4135	4135	4135	4135	0
343	20241118	134900	401754180	4135	4135	4135	4135	0
344	20241118	134800	401754180	4135	4135	4135	4135	0
345	20241118	134700	401754180	4135	4135	4135	4135	0
346	20241118	134600	401754180	4135	4135	4135	4135	18
347	20241118	134500	401679750	4135	4135	4135	4135	0
348	20241118	134400	401679750	4135	4130	4135	4130	196
349	20241118	134300	400869550	4110	4110	4110	4110	20
350	20241118	134200	400787350	4110	4110	4110	4110	0
351	20241118	134100	400787350	4110	4110	4110	4110	2
352	20241118	134000	400779130	4135	4135	4135	4135	0
353	20241118	133900	400779130	4135	4135	4135	4135	10
354	20241118	133800	400737780	4135	4135	4135	4135	0
355	20241118	133700	400737780	4135	4125	4135	4125	48
356	20241118	133600	400539430	4135	4135	4135	4135	0
357	20241118	133500	400539430	4135	4135	4135	4135	0
358	20241118	133400	400539430	4135	4135	4135	4135	0
359	20241118	133300	400539430	4135	4135	4135	4135	0
360	20241118	133200	400539430	4135	4135	4135	4135	0
361	20241118	133100	400539430	4135	4135	4135	4135	0
362	20241118	133000	400539430	4135	4135	4135	4135	10
363	20241118	132900	400498080	4135	4120	4135	4120	969
364	20241118	132800	396496255	4130	4130	4130	4130	1
365	20241118	132700	396492125	4130	4130	4130	4130	70
366	20241118	132600	396203025	4130	4130	4130	4130	0
367	20241118	132500	396203025	4130	4130	4130	4130	0
368	20241118	132400	396203025	4130	4130	4130	4130	0
369	20241118	132300	396203025	4130	4130	4130	4130	0
370	20241118	132200	396203025	4130	4130	4130	4130	220
371	20241118	132100	395294425	4130	4130	4130	4130	385
372	20241118	132000	393704375	4130	4130	4130	4130	0
373	20241118	131900	393704375	4130	4130	4130	4130	21
374	20241118	131800	393617645	4120	4120	4120	4120	0
375	20241118	131700	393617645	4120	4120	4120	4120	100
376	20241118	131600	393205645	4130	4130	4130	4130	500
377	20241118	131500	391140645	4130	4125	4130	4125	54
378	20241118	131400	390917630	4125	4125	4125	4125	156
379	20241118	131300	390274130	4120	4120	4120	4120	338
380	20241118	131200	388881570	4115	4115	4115	4115	5
381	20241118	131100	388860995	4115	4115	4115	4115	0
382	20241118	131000	388860995	4115	4115	4115	4115	0
383	20241118	130900	388860995	4115	4115	4115	4115	0
384	20241118	130800	388860995	4115	4115	4115	4115	0
385	20241118	130700	388860995	4115	4115	4115	4115	0
386	20241118	130600	388860995	4115	4115	4115	4115	51
387	20241118	130500	388651130	4115	4115	4115	4115	1
388	20241118	130400	388647015	4110	4110	4110	4110	0
389	20241118	130300	388647015	4110	4110	4110	4110	0
390	20241118	130200	388647015	4110	4110	4110	4110	11
391	20241118	130100	388601805	4105	4105	4105	4105	0
392	20241118	130000	388601805	4105	4105	4105	4105	101
393	20241118	125900	388187200	4105	4105	4105	4105	100
394	20241118	125800	387776700	4105	4105	4105	4105	0
395	20241118	125700	387776700	4105	4105	4105	4105	0
396	20241118	125600	387776700	4105	4105	4105	4105	100
397	20241118	125500	387366200	4105	4105	4105	4105	0
398	20241118	125400	387366200	4105	4105	4105	4105	10
399	20241118	125300	387325150	4105	4105	4105	4105	10
400	20241118	125200	387284100	4115	4115	4115	4115	18
401	20241118	125100	387210030	4105	4105	4105	4105	41
402	20241118	125000	387041725	4115	4115	4115	4115	0
403	20241118	124900	387041725	4115	4115	4115	4115	0
404	20241118	124800	387041725	4115	4115	4115	4115	0
405	20241118	124700	387041725	4115	4115	4115	4115	0
406	20241118	124600	387041725	4115	4115	4115	4115	0
407	20241118	124500	387041725	4115	4115	4115	4115	0
408	20241118	124400	387041725	4115	4115	4115	4115	150
409	20241118	124300	386424475	4105	4105	4105	4105	0
410	20241118	124200	386424475	4105	4100	4105	4100	2970
411	20241118	124100	374234100	4100	4100	4100	4100	0
412	20241118	124000	374234100	4100	4100	4100	4100	8
413	20241118	123900	374201300	4095	4095	4095	4095	0
414	20241118	123800	374201300	4095	4095	4095	4095	100
415	20241118	123700	373791800	4095	4095	4095	4095	1
416	20241118	123600	373787705	4105	4105	4105	4105	0
417	20241118	123500	373787705	4105	4105	4105	4105	53
418	20241118	123400	373570140	4095	4100	4100	4095	850
419	20241118	123300	370089380	4105	4105	4105	4105	0
420	20241118	123200	370089380	4105	4105	4105	4105	0
421	20241118	123100	370089380	4105	4105	4105	4105	0
422	20241118	123000	370089380	4105	4105	4105	4105	90
423	20241118	122900	369719930	4100	4100	4100	4100	0
424	20241118	122800	369719930	4100	4100	4100	4100	7
425	20241118	122700	369691230	4100	4100	4100	4100	1
426	20241118	122600	369687130	4100	4100	4100	4100	0
427	20241118	122500	369687130	4100	4105	4105	4100	46
428	20241118	122400	369498440	4100	4100	4100	4100	0
429	20241118	122300	369498440	4100	4105	4105	4100	100
430	20241118	122200	369087990	4100	4100	4100	4100	0
431	20241118	122100	369087990	4100	4100	4100	4100	0
432	20241118	122000	369087990	4100	4100	4100	4100	568
433	20241118	121900	366759190	4100	4100	4100	4100	0
434	20241118	121800	366759190	4100	4100	4100	4100	0
435	20241118	121700	366759190	4100	4100	4100	4100	24
436	20241118	121600	366660790	4105	4105	4105	4105	90
437	20241118	121500	366291340	4105	4105	4105	4105	1
438	20241118	121400	366287235	4105	4105	4105	4105	1
439	20241118	121300	366283130	4105	4105	4105	4105	0
440	20241118	121200	366283130	4105	4105	4105	4105	0
441	20241118	121100	366283130	4105	4105	4105	4105	0
442	20241118	121000	366283130	4105	4105	4105	4105	0
443	20241118	120900	366283130	4105	4105	4105	4105	141
444	20241118	120800	365704325	4105	4105	4105	4105	167
445	20241118	120700	365018790	4120	4120	4120	4120	0
446	20241118	120600	365018790	4120	4120	4120	4120	0
447	20241118	120500	365018790	4120	4120	4120	4120	0
448	20241118	120400	365018790	4120	4120	4120	4120	0
449	20241118	120300	365018790	4120	4120	4120	4120	0
450	20241118	120200	365018790	4120	4120	4120	4120	91
451	20241118	120100	364643870	4120	4120	4120	4120	0
452	20241118	120000	364643870	4120	4120	4120	4120	0
453	20241118	115900	364643870	4120	4120	4120	4120	0
454	20241118	115800	364643870	4120	4100	4120	4100	38
455	20241118	115700	364487710	4120	4120	4120	4120	0
456	20241118	115600	364487710	4120	4120	4120	4120	0
457	20241118	115500	364487710	4120	4120	4120	4120	54
458	20241118	115400	364265230	4120	4115	4120	4115	743
459	20241118	115300	361204565	4100	4115	4120	4100	218
460	20241118	115200	360307660	4115	4115	4115	4115	0
461	20241118	115100	360307660	4115	4115	4115	4115	0
462	20241118	115000	360307660	4115	4115	4115	4115	7
463	20241118	114900	360278855	4115	4115	4115	4115	500
464	20241118	114800	358221355	4115	4115	4115	4115	766
465	20241118	114700	355069265	4120	4120	4120	4120	26
466	20241118	114600	354962145	4120	4120	4120	4120	174
467	20241118	114500	354245265	4125	4125	4125	4125	0
468	20241118	114400	354245265	4125	4125	4125	4125	0
469	20241118	114300	354245265	4125	4125	4125	4125	0
470	20241118	114200	354245265	4125	4125	4125	4125	0
471	20241118	114100	354245265	4125	4125	4125	4125	0
472	20241118	114000	354245265	4125	4125	4125	4125	25
473	20241118	113900	354142140	4125	4125	4125	4125	329
474	20241118	113800	352785015	4125	4130	4130	4125	2
475	20241118	113700	352776760	4125	4120	4125	4120	70
476	20241118	113600	352488015	4120	4115	4120	4115	2919
477	20241118	113500	340461740	4110	4110	4110	4110	536
478	20241118	113400	338258780	4120	4120	4120	4120	0
479	20241118	113300	338258780	4120	4120	4120	4120	191
480	20241118	113200	337471860	4120	4120	4120	4120	10
481	20241118	113100	337430660	4120	4120	4120	4120	19
482	20241118	113000	337352380	4120	4120	4120	4115	456
483	20241118	112900	335474265	4125	4125	4125	4125	0
484	20241118	112800	335474265	4125	4125	4125	4125	0
485	20241118	112700	335474265	4125	4130	4130	4125	168
486	20241118	112600	334781015	4135	4135	4135	4135	30
487	20241118	112500	334656965	4135	4135	4135	4135	87
488	20241118	112400	334297220	4140	4140	4140	4140	0
489	20241118	112300	334297220	4140	4140	4140	4140	0
490	20241118	112200	334297220	4140	4140	4140	4140	0
491	20241118	112100	334297220	4140	4140	4140	4140	7
492	20241118	112000	334268240	4125	4125	4125	4125	0
493	20241118	111900	334268240	4125	4125	4125	4125	1
494	20241118	111800	334264115	4125	4140	4140	4125	136
495	20241118	111700	333701465	4145	4145	4145	4145	18
496	20241118	111600	333626855	4150	4150	4150	4150	432
497	20241118	111500	331834055	4145	4140	4145	4140	3234
498	20241118	111400	318429300	4140	4140	4140	4140	356
499	20241118	111300	316955460	4140	4140	4140	4140	0
500	20241118	111200	316955460	4140	4140	4140	4140	0
501	20241118	111100	316955460	4140	4135	4140	4135	778
502	20241118	111000	313735705	4135	4135	4135	4135	85
503	20241118	110900	313384230	4130	4130	4130	4130	5
504	20241118	110800	313363580	4135	4135	4135	4135	0
505	20241118	110700	313363580	4135	4135	4135	4135	60
506	20241118	110600	313115480	4135	4135	4135	4135	27
507	20241118	110500	313003835	4135	4135	4135	4135	0
508	20241118	110400	313003835	4135	4130	4135	4130	1052
509	20241118	110300	308657030	4130	4130	4130	4130	60
510	20241118	110200	308409230	4130	4130	4130	4130	0
511	20241118	110100	308409230	4130	4125	4130	4125	86
512	20241118	110000	308054055	4130	4130	4130	4130	0
513	20241118	105900	308054055	4130	4130	4130	4130	60
514	20241118	105800	307806255	4115	4120	4130	4115	161
515	20241118	105700	307142435	4115	4115	4115	4115	0
516	20241118	105600	307142435	4115	4120	4130	4115	2233
517	20241118	105500	297920465	4130	4120	4130	4120	61
518	20241118	105400	297668545	4115	4115	4115	4115	11
519	20241118	105300	297623280	4115	4120	4120	4115	1050
520	20241118	105200	293302480	4130	4130	4130	4130	103
521	20241118	105100	292877090	4130	4125	4130	4125	60
522	20241118	105000	292629385	4125	4125	4125	4125	68
523	20241118	104900	292348885	4130	4130	4130	4130	50
524	20241118	104800	292142385	4125	4130	4130	4125	70
525	20241118	104700	291853300	4130	4125	4130	4125	961
526	20241118	104600	287885240	4125	4120	4125	4120	100
527	20241118	104500	287472810	4120	4120	4120	4120	462
528	20241118	104400	285569370	4120	4120	4120	4120	4
529	20241118	104300	285552890	4120	4110	4120	4110	63
530	20241118	104200	285293445	4110	4110	4110	4110	3
531	20241118	104100	285281115	4120	4120	4120	4120	345
532	20241118	104000	283859715	4120	4120	4120	4120	0
533	20241118	103900	283859715	4120	4125	4130	4120	62
534	20241118	103800	283603715	4130	4130	4130	4130	0
535	20241118	103700	283603715	4130	4130	4130	4130	549
536	20241118	103600	281336345	4130	4130	4130	4130	167
537	20241118	103500	280646635	4130	4130	4130	4130	61
538	20241118	103400	280394705	4120	4120	4120	4120	293
539	20241118	103300	279187545	4135	4130	4135	4130	469
540	20241118	103200	277249915	4120	4115	4120	4115	1476
541	20241118	103100	271168800	4100	4100	4100	4100	400
542	20241118	103000	269528800	4100	4100	4100	4100	1
543	20241118	102900	269524700	4100	4100	4100	4100	0
544	20241118	102800	269524700	4100	4105	4120	4100	127
545	20241118	102700	269001960	4100	4100	4100	4100	8
546	20241118	102600	268969160	4100	4100	4100	4100	0
547	20241118	102500	268969160	4100	4100	4100	4100	0
548	20241118	102400	268969160	4100	4100	4100	4100	0
549	20241118	102300	268969160	4100	4100	4100	4100	1
550	20241118	102200	268965060	4100	4100	4100	4100	6
551	20241118	102100	268940460	4120	4120	4120	4120	0
552	20241118	102000	268940460	4120	4120	4120	4120	149
553	20241118	101900	268326580	4120	4100	4120	4100	2659
554	20241118	101800	257391500	4100	4100	4100	4100	0
555	20241118	101700	257391500	4100	4120	4120	4100	266
556	20241118	101600	256295980	4120	4120	4120	4120	11
557	20241118	101500	256250660	4120	4130	4130	4120	497
558	20241118	101400	254200550	4130	4130	4130	4130	777
559	20241118	101300	250991540	4130	4140	4140	4130	1040
560	20241118	101200	246689030	4120	4120	4135	4090	3834
561	20241118	101100	230887110	4120	4090	4120	4090	3644
562	20241118	101000	215876090	4090	4115	4120	4090	6533
563	20241118	100900	188961625	4100	4105	4120	4100	2527
564	20241118	100800	178561410	4100	4070	4100	4070	2162
565	20241118	100700	169700110	4070	4085	4100	4070	5681
566	20241118	100600	146438095	4095	4075	4095	4075	281
567	20241118	100500	145289955	4085	4070	4085	4070	671
568	20241118	100400	142554365	4065	4065	4065	4065	1
569	20241118	100300	142550300	4070	4070	4070	4070	0
570	20241118	100200	142550300	4070	4070	4070	4070	519
571	20241118	100100	140437970	4055	4065	4065	4055	337
572	20241118	100000	139069065	4065	4065	4065	4065	0
573	20241118	095900	139069065	4065	4065	4065	4065	68
574	20241118	095800	138792645	4045	4045	4045	4045	150
575	20241118	095700	138185895	4065	4065	4065	4065	265
576	20241118	095600	137108670	4065	4050	4065	4050	68
577	20241118	095500	136832265	4050	4050	4050	4050	18
578	20241118	095400	136759365	4065	4065	4065	4065	0
579	20241118	095300	136759365	4065	4065	4065	4065	68
580	20241118	095200	136482945	4070	4070	4070	4070	0
581	20241118	095100	136482945	4070	4070	4070	4070	0
582	20241118	095000	136482945	4070	4070	4070	4070	68
583	20241118	094900	136206185	4070	4070	4070	4070	41
584	20241118	094800	136039315	4075	4075	4075	4075	0
585	20241118	094700	136039315	4075	4075	4075	4070	80
586	20241118	094600	135713320	4070	4070	4070	4070	708
587	20241118	094500	132831760	4070	4040	4075	4025	5543
588	20241118	094400	110268985	4040	4040	4040	4030	92
589	20241118	094300	109897315	4035	4035	4035	4035	0
590	20241118	094200	109897315	4035	4035	4035	4035	350
591	20241118	094100	108485065	4035	4035	4035	4035	685
592	20241118	094000	105721090	4035	4035	4035	4035	1081
593	20241118	093900	101359255	4035	4035	4035	4035	0
594	20241118	093800	101359255	4035	4035	4035	4035	0
595	20241118	093700	101359255	4035	4035	4035	4035	1
596	20241118	093600	101355220	4035	4040	4040	4035	110
597	20241118	093500	100911320	4040	4035	4040	4035	101
598	20241118	093400	100503780	4035	4035	4035	4035	100
599	20241118	093300	100100280	4035	4040	4040	4035	359
600	20241118	093200	98650670	4035	4035	4035	4035	77
601	20241118	093100	98339975	4040	4040	4040	4040	0
602	20241118	093000	98339975	4040	4035	4040	4035	2
603	20241118	092900	98331900	4035	4035	4035	4035	0
604	20241118	092800	98331900	4035	4035	4035	4035	150
605	20241118	092700	97726650	4035	4035	4035	4035	130
606	20241118	092600	97202100	4040	4035	4040	4035	1515
607	20241118	092500	91086525	4020	4020	4020	4020	0
608	20241118	092400	91086525	4020	4020	4020	4020	0
609	20241118	092300	91086525	4020	4020	4020	4020	0
610	20241118	092200	91086525	4020	4015	4020	4010	85
611	20241118	092100	90745155	4030	4030	4030	4030	452
612	20241118	092000	88923595	4030	4030	4030	4030	166
613	20241118	091900	88254615	4030	4025	4030	4025	175
614	20241118	091800	87549615	4015	4015	4015	4015	20
615	20241118	091700	87469315	4015	4015	4015	4015	0
616	20241118	091600	87469315	4015	4015	4015	4015	250
617	20241118	091500	86465565	4015	4015	4015	4015	30
618	20241118	091400	86345115	4035	4030	4035	4030	3382
619	20241118	091300	72715625	4030	4030	4030	4020	1617
620	20241118	091200	66200415	4030	4015	4030	4015	289
621	20241118	091100	65037245	4030	4010	4030	4010	482
622	20241118	091000	63098895	4005	4005	4005	4005	2055
623	20241118	090900	54868620	4010	4010	4010	4010	51
624	20241118	090800	54664110	4015	4015	4015	4015	100
625	20241118	090700	54262610	4015	4010	4015	4010	2051
626	20241118	090600	46037345	4010	4010	4010	4010	0
627	20241118	090500	46037345	4010	4030	4035	4010	779
628	20241118	090400	42900350	4005	4005	4005	4005	327
629	20241118	090300	41590715	4010	4020	4020	4010	201
630	20241118	090200	40784115	4020	4010	4020	4010	509
631	20241118	090100	38740275	4000	4015	4015	4000	2985
632	20241118	090000	26755590	4015	4000	4025	4000	6669