KissMeData/083310/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	195100	943323520	8670	8670	8670	8670	438
3	20241118	195000	943323520	8670	8670	8670	8670	0
4	20241118	194900	943323520	8670	8670	8670	8670	0
5	20241118	194800	943323520	8670	8670	8670	8670	0
6	20241118	194700	943323520	8670	8670	8670	8670	0
7	20241118	194600	943323520	8670	8670	8670	8670	0
8	20241118	194500	943323520	8670	8670	8670	8670	0
9	20241118	194400	943323520	8670	8670	8670	8670	0
10	20241118	194300	943323520	8670	8670	8670	8670	0
11	20241118	194200	943323520	8670	8670	8670	8670	0
12	20241118	194100	943323520	8670	8670	8670	8670	0
13	20241118	194000	943323520	8670	8670	8670	8670	0
14	20241118	193900	943323520	8670	8670	8670	8670	0
15	20241118	193800	943323520	8670	8670	8670	8670	0
16	20241118	193700	943323520	8670	8670	8670	8670	0
17	20241118	193600	943323520	8670	8670	8670	8670	0
18	20241118	193500	943323520	8670	8670	8670	8670	0
19	20241118	193400	943323520	8670	8670	8670	8670	0
20	20241118	193300	943323520	8670	8670	8670	8670	0
21	20241118	193200	943323520	8670	8670	8670	8670	0
22	20241118	193100	943323520	8670	8670	8670	8670	0
23	20241118	193000	943323520	8670	8670	8670	8670	0
24	20241118	192900	943323520	8670	8670	8670	8670	0
25	20241118	192800	943323520	8670	8670	8670	8670	0
26	20241118	192700	943323520	8670	8670	8670	8670	0
27	20241118	192600	943323520	8670	8670	8670	8670	0
28	20241118	192500	943323520	8670	8670	8670	8670	0
29	20241118	192400	943323520	8670	8670	8670	8670	0
30	20241118	192300	943323520	8670	8670	8670	8670	0
31	20241118	192200	943323520	8670	8670	8670	8670	0
32	20241118	192100	943323520	8670	8670	8670	8670	438
33	20241118	192000	943323520	8670	8670	8670	8670	0
34	20241118	191900	943323520	8670	8670	8670	8670	0
35	20241118	191800	943323520	8670	8670	8670	8670	0
36	20241118	191700	943323520	8670	8670	8670	8670	0
37	20241118	191600	943323520	8670	8670	8670	8670	0
38	20241118	191500	943323520	8670	8670	8670	8670	0
39	20241118	191400	943323520	8670	8670	8670	8670	0
40	20241118	191300	943323520	8670	8670	8670	8670	0
41	20241118	191200	943323520	8670	8670	8670	8670	0
42	20241118	191100	943323520	8670	8670	8670	8670	0
43	20241118	191000	943323520	8670	8670	8670	8670	0
44	20241118	190900	943323520	8670	8670	8670	8670	0
45	20241118	190800	943323520	8670	8670	8670	8670	0
46	20241118	190700	943323520	8670	8670	8670	8670	0
47	20241118	190600	943323520	8670	8670	8670	8670	0
48	20241118	190500	943323520	8670	8670	8670	8670	0
49	20241118	190400	943323520	8670	8670	8670	8670	0
50	20241118	190300	943323520	8670	8670	8670	8670	0
51	20241118	190200	943323520	8670	8670	8670	8670	0
52	20241118	190100	943323520	8670	8670	8670	8670	0
53	20241118	190000	943323520	8670	8670	8670	8670	0
54	20241118	185900	943323520	8670	8670	8670	8670	0
55	20241118	185800	943323520	8670	8670	8670	8670	0
56	20241118	185700	943323520	8670	8670	8670	8670	0
57	20241118	185600	943323520	8670	8670	8670	8670	0
58	20241118	185500	943323520	8670	8670	8670	8670	0
59	20241118	185400	943323520	8670	8670	8670	8670	0
60	20241118	185300	943323520	8670	8670	8670	8670	0
61	20241118	185200	943323520	8670	8670	8670	8670	0
62	20241118	185100	943323520	8670	8670	8670	8670	438
63	20241118	185000	943323520	8670	8670	8670	8670	0
64	20241118	184900	943323520	8670	8670	8670	8670	0
65	20241118	184800	943323520	8670	8670	8670	8670	0
66	20241118	184700	943323520	8670	8670	8670	8670	0
67	20241118	184600	943323520	8670	8670	8670	8670	0
68	20241118	184500	943323520	8670	8670	8670	8670	0
69	20241118	184400	943323520	8670	8670	8670	8670	0
70	20241118	184300	943323520	8670	8670	8670	8670	0
71	20241118	184200	943323520	8670	8670	8670	8670	0
72	20241118	184100	943323520	8670	8670	8670	8670	0
73	20241118	184000	943323520	8670	8670	8670	8670	0
74	20241118	183900	943323520	8670	8670	8670	8670	0
75	20241118	183800	943323520	8670	8670	8670	8670	0
76	20241118	183700	943323520	8670	8670	8670	8670	0
77	20241118	183600	943323520	8670	8670	8670	8670	0
78	20241118	183500	943323520	8670	8670	8670	8670	0
79	20241118	183400	943323520	8670	8670	8670	8670	0
80	20241118	183300	943323520	8670	8670	8670	8670	0
81	20241118	183200	943323520	8670	8670	8670	8670	0
82	20241118	183100	943323520	8670	8670	8670	8670	0
83	20241118	183000	943323520	8670	8670	8670	8670	0
84	20241118	182900	943323520	8670	8670	8670	8670	0
85	20241118	182800	943323520	8670	8670	8670	8670	0
86	20241118	182700	943323520	8670	8670	8670	8670	0
87	20241118	182600	943323520	8670	8670	8670	8670	0
88	20241118	182500	943323520	8670	8670	8670	8670	0
89	20241118	182400	943323520	8670	8670	8670	8670	0
90	20241118	182300	943323520	8670	8670	8670	8670	0
91	20241118	182200	943323520	8670	8670	8670	8670	0
92	20241118	182100	943323520	8670	8670	8670	8670	438
93	20241118	182000	943323520	8670	8670	8670	8670	0
94	20241118	181900	943323520	8670	8670	8670	8670	0
95	20241118	181800	943323520	8670	8670	8670	8670	0
96	20241118	181700	943323520	8670	8670	8670	8670	0
97	20241118	181600	943323520	8670	8670	8670	8670	0
98	20241118	181500	943323520	8670	8670	8670	8670	0
99	20241118	181400	943323520	8670	8670	8670	8670	0
100	20241118	181300	943323520	8670	8670	8670	8670	0
101	20241118	181200	943323520	8670	8670	8670	8670	0
102	20241118	181100	943323520	8670	8670	8670	8670	0
103	20241118	181000	943323520	8670	8670	8670	8670	0
104	20241118	180900	943323520	8670	8670	8670	8670	0
105	20241118	180800	943323520	8670	8670	8670	8670	0
106	20241118	180700	943323520	8670	8670	8670	8670	0
107	20241118	180600	943323520	8670	8670	8670	8670	0
108	20241118	180500	943323520	8670	8670	8670	8670	0
109	20241118	180400	943323520	8670	8670	8670	8670	0
110	20241118	180300	943323520	8670	8670	8670	8670	0
111	20241118	180200	943323520	8670	8670	8670	8670	0
112	20241118	180100	943323520	8670	8670	8670	8670	0
113	20241118	180000	943323520	8670	8670	8670	8670	0
114	20241118	175900	943323520	8670	8670	8670	8670	0
115	20241118	175800	943323520	8670	8670	8670	8670	0
116	20241118	175700	943323520	8670	8670	8670	8670	0
117	20241118	175600	943323520	8670	8670	8670	8670	0
118	20241118	175500	943323520	8670	8670	8670	8670	0
119	20241118	175400	943323520	8670	8670	8670	8670	0
120	20241118	175300	943323520	8670	8670	8670	8670	0
121	20241118	175200	943323520	8670	8670	8670	8670	0
122	20241118	175100	943323520	8670	8670	8670	8670	438
123	20241118	175000	943323520	8670	8670	8670	8670	0
124	20241118	174900	943323520	8670	8670	8670	8670	0
125	20241118	174800	943323520	8670	8670	8670	8670	0
126	20241118	174700	943323520	8670	8670	8670	8670	0
127	20241118	174600	943323520	8670	8670	8670	8670	0
128	20241118	174500	943323520	8670	8670	8670	8670	0
129	20241118	174400	943323520	8670	8670	8670	8670	0
130	20241118	174300	943323520	8670	8670	8670	8670	0
131	20241118	174200	943323520	8670	8670	8670	8670	0
132	20241118	174100	943323520	8670	8670	8670	8670	0
133	20241118	174000	943323520	8670	8670	8670	8670	0
134	20241118	173900	943323520	8670	8670	8670	8670	0
135	20241118	173800	943323520	8670	8670	8670	8670	0
136	20241118	173700	943323520	8670	8670	8670	8670	0
137	20241118	173600	943323520	8670	8670	8670	8670	0
138	20241118	173500	943323520	8670	8670	8670	8670	0
139	20241118	173400	943323520	8670	8670	8670	8670	0
140	20241118	173300	943323520	8670	8670	8670	8670	0
141	20241118	173200	943323520	8670	8670	8670	8670	0
142	20241118	173100	943323520	8670	8670	8670	8670	0
143	20241118	173000	943323520	8670	8670	8670	8670	0
144	20241118	172900	943323520	8670	8670	8670	8670	0
145	20241118	172800	943323520	8670	8670	8670	8670	0
146	20241118	172700	943323520	8670	8670	8670	8670	0
147	20241118	172600	943323520	8670	8670	8670	8670	0
148	20241118	172500	943323520	8670	8670	8670	8670	0
149	20241118	172400	943323520	8670	8670	8670	8670	0
150	20241118	172300	943323520	8670	8670	8670	8670	0
151	20241118	172200	943323520	8670	8670	8670	8670	0
152	20241118	172100	943323520	8670	8670	8670	8670	438
153	20241118	172000	943323520	8670	8670	8670	8670	0
154	20241118	171900	943323520	8670	8670	8670	8670	0
155	20241118	171800	943323520	8670	8670	8670	8670	0
156	20241118	171700	943323520	8670	8670	8670	8670	0
157	20241118	171600	943323520	8670	8670	8670	8670	0
158	20241118	171500	943323520	8670	8670	8670	8670	0
159	20241118	171400	943323520	8670	8670	8670	8670	0
160	20241118	171300	943323520	8670	8670	8670	8670	0
161	20241118	171200	943323520	8670	8670	8670	8670	0
162	20241118	171100	943323520	8670	8670	8670	8670	0
163	20241118	171000	943323520	8670	8670	8670	8670	0
164	20241118	170900	943323520	8670	8670	8670	8670	0
165	20241118	170800	943323520	8670	8670	8670	8670	0
166	20241118	170700	943323520	8670	8670	8670	8670	0
167	20241118	170600	943323520	8670	8670	8670	8670	0
168	20241118	170500	943323520	8670	8670	8670	8670	0
169	20241118	170400	943323520	8670	8670	8670	8670	0
170	20241118	170300	943323520	8670	8670	8670	8670	0
171	20241118	170200	943323520	8670	8670	8670	8670	0
172	20241118	170100	943323520	8670	8670	8670	8670	0
173	20241118	170000	943323520	8670	8670	8670	8670	0
174	20241118	165900	943323520	8670	8670	8670	8670	0
175	20241118	165800	943323520	8670	8670	8670	8670	0
176	20241118	165700	943323520	8670	8670	8670	8670	0
177	20241118	165600	943323520	8670	8670	8670	8670	0
178	20241118	165500	943323520	8670	8670	8670	8670	0
179	20241118	165400	943323520	8670	8670	8670	8670	0
180	20241118	165300	943323520	8670	8670	8670	8670	0
181	20241118	165200	943323520	8670	8670	8670	8670	0
182	20241118	165100	943323520	8670	8670	8670	8670	438
183	20241118	165000	943323520	8670	8670	8670	8670	0
184	20241118	164900	943323520	8670	8670	8670	8670	0
185	20241118	164800	943323520	8670	8670	8670	8670	0
186	20241118	164700	943323520	8670	8670	8670	8670	0
187	20241118	164600	943323520	8670	8670	8670	8670	0
188	20241118	164500	943323520	8670	8670	8670	8670	0
189	20241118	164400	943323520	8670	8670	8670	8670	0
190	20241118	164300	943323520	8670	8670	8670	8670	0
191	20241118	164200	943323520	8670	8670	8670	8670	0
192	20241118	164100	943323520	8670	8670	8670	8670	0
193	20241118	164000	943323520	8670	8670	8670	8670	0
194	20241118	163900	943323520	8670	8670	8670	8670	0
195	20241118	163800	943323520	8670	8670	8670	8670	0
196	20241118	163700	943323520	8670	8670	8670	8670	0
197	20241118	163600	943323520	8670	8670	8670	8670	0
198	20241118	163500	943323520	8670	8670	8670	8670	0
199	20241118	163400	943323520	8670	8670	8670	8670	0
200	20241118	163300	943323520	8670	8670	8670	8670	0
201	20241118	163200	943323520	8670	8670	8670	8670	0
202	20241118	163100	943323520	8670	8670	8670	8670	0
203	20241118	163000	943323520	8670	8670	8670	8670	0
204	20241118	162900	943323520	8670	8670	8670	8670	0
205	20241118	162800	943323520	8670	8670	8670	8670	0
206	20241118	162700	943323520	8670	8670	8670	8670	0
207	20241118	162600	943323520	8670	8670	8670	8670	0
208	20241118	162500	943323520	8670	8670	8670	8670	0
209	20241118	162400	943323520	8670	8670	8670	8670	0
210	20241118	162300	943323520	8670	8670	8670	8670	0
211	20241118	162200	943323520	8670	8670	8670	8670	0
212	20241118	162100	943323520	8670	8670	8670	8670	438
213	20241118	162000	943323520	8670	8670	8670	8670	0
214	20241118	161900	943323520	8670	8670	8670	8670	0
215	20241118	161800	943323520	8670	8670	8670	8670	0
216	20241118	161700	943323520	8670	8670	8670	8670	0
217	20241118	161600	943323520	8670	8670	8670	8670	0
218	20241118	161500	943323520	8670	8670	8670	8670	0
219	20241118	161400	943323520	8670	8670	8670	8670	0
220	20241118	161300	943323520	8670	8670	8670	8670	0
221	20241118	161200	943323520	8670	8670	8670	8670	0
222	20241118	161100	943323520	8670	8670	8670	8670	0
223	20241118	161000	943323520	8670	8670	8670	8670	0
224	20241118	160900	943323520	8670	8670	8670	8670	0
225	20241118	160800	943323520	8670	8670	8670	8670	0
226	20241118	160700	943323520	8670	8670	8670	8670	0
227	20241118	160600	943323520	8670	8670	8670	8670	0
228	20241118	160500	943323520	8670	8670	8670	8670	0
229	20241118	160400	943323520	8670	8670	8670	8670	0
230	20241118	160300	943323520	8670	8670	8670	8670	0
231	20241118	160200	943323520	8670	8670	8670	8670	0
232	20241118	160100	943323520	8670	8670	8670	8670	0
233	20241118	160000	943323520	8670	8670	8670	8670	0
234	20241118	155900	943323520	8670	8670	8670	8670	0
235	20241118	155800	943323520	8670	8670	8670	8670	0
236	20241118	155700	943323520	8670	8670	8670	8670	0
237	20241118	155600	943323520	8670	8670	8670	8670	0
238	20241118	155500	943323520	8670	8670	8670	8670	0
239	20241118	155400	943323520	8670	8670	8670	8670	0
240	20241118	155300	943323520	8670	8670	8670	8670	0
241	20241118	155200	943323520	8670	8670	8670	8670	0
242	20241118	155100	943323520	8670	8670	8670	8670	438
243	20241118	155000	943323520	8670	8670	8670	8670	0
244	20241118	154900	943323520	8670	8670	8670	8670	0
245	20241118	154800	943323520	8670	8670	8670	8670	0
246	20241118	154700	943323520	8670	8670	8670	8670	0
247	20241118	154600	943323520	8670	8670	8670	8670	0
248	20241118	154500	943323520	8670	8670	8670	8670	0
249	20241118	154400	943323520	8670	8670	8670	8670	0
250	20241118	154300	943323520	8670	8670	8670	8670	0
251	20241118	154200	943323520	8670	8670	8670	8670	0
252	20241118	154100	943323520	8670	8670	8670	8670	0
253	20241118	154000	943323520	8670	8670	8670	8670	0
254	20241118	153900	943323520	8670	8670	8670	8670	0
255	20241118	153800	943323520	8670	8670	8670	8670	0
256	20241118	153700	943323520	8670	8670	8670	8670	0
257	20241118	153600	943323520	8670	8670	8670	8670	0
258	20241118	153500	943323520	8670	8670	8670	8670	0
259	20241118	153400	943323520	8670	8670	8670	8670	0
260	20241118	153300	943323520	8670	8670	8670	8670	0
261	20241118	153200	943323520	8670	8670	8670	8670	0
262	20241118	153100	943323520	8670	8670	8670	8670	0
263	20241118	153000	943323520	8670	8670	8670	8670	438
264	20241118	152900	939526060	8670	8670	8670	8670	0
265	20241118	152800	939526060	8670	8670	8670	8670	0
266	20241118	152700	939526060	8670	8670	8670	8670	0
267	20241118	152600	939526060	8670	8670	8670	8670	0
268	20241118	152500	939526060	8670	8670	8670	8670	0
269	20241118	152400	939526060	8670	8670	8670	8670	0
270	20241118	152300	939526060	8670	8670	8670	8670	0
271	20241118	152200	939526060	8670	8670	8670	8670	0
272	20241118	152100	939526060	8670	8670	8670	8670	0
273	20241118	152000	939526060	8670	8670	8670	8670	0
274	20241118	151900	939526060	8670	8630	8670	8630	40
275	20241118	151800	939179380	8640	8660	8660	8630	2986
276	20241118	151700	913388330	8660	8670	8670	8660	111
277	20241118	151600	912426010	8680	8680	8680	8680	4
278	20241118	151500	912391290	8680	8680	8680	8680	47
279	20241118	151400	911983330	8670	8670	8670	8670	0
280	20241118	151300	911983330	8670	8680	8680	8670	51
281	20241118	151200	911541150	8680	8680	8680	8680	23
282	20241118	151100	911341510	8680	8670	8680	8670	26
283	20241118	151000	911115930	8670	8670	8670	8670	1
284	20241118	150900	911107260	8680	8680	8680	8680	0
285	20241118	150800	911107260	8680	8670	8680	8670	36
286	20241118	150700	910794980	8680	8680	8680	8680	0
287	20241118	150600	910794980	8680	8680	8680	8680	0
288	20241118	150500	910794980	8680	8680	8680	8680	0
289	20241118	150400	910794980	8680	8680	8680	8680	0
290	20241118	150300	910794980	8680	8700	8700	8680	1033
291	20241118	150200	901808420	8700	8700	8700	8700	74
292	20241118	150100	901164620	8680	8680	8680	8680	0
293	20241118	150000	901164620	8680	8680	8680	8680	1
294	20241118	145900	901155940	8700	8700	8700	8700	30
295	20241118	145800	900894940	8680	8680	8680	8680	31
296	20241118	145700	900625860	8680	8680	8680	8670	382
297	20241118	145600	897313100	8680	8680	8680	8680	0
298	20241118	145500	897313100	8680	8670	8680	8670	124
299	20241118	145400	896237730	8670	8670	8670	8670	17
300	20241118	145300	896090340	8670	8670	8670	8670	1
301	20241118	145200	896081670	8670	8670	8670	8670	0
302	20241118	145100	896081670	8670	8670	8670	8670	342
303	20241118	145000	893116530	8670	8680	8680	8670	18
304	20241118	144900	892960300	8680	8680	8680	8680	0
305	20241118	144800	892960300	8680	8680	8680	8680	21
306	20241118	144700	892778020	8690	8690	8690	8690	1
307	20241118	144600	892769330	8690	8690	8690	8690	84
308	20241118	144500	892039370	8690	8690	8690	8690	10
309	20241118	144400	891952470	8690	8690	8690	8690	40
310	20241118	144300	891604870	8690	8690	8690	8690	0
311	20241118	144200	891604870	8690	8690	8690	8690	0
312	20241118	144100	891604870	8690	8690	8690	8690	1
313	20241118	144000	891596180	8690	8690	8690	8690	50
314	20241118	143900	891161680	8690	8690	8690	8690	82
315	20241118	143800	890449100	8680	8680	8680	8680	0
316	20241118	143700	890449100	8680	8680	8680	8680	30
317	20241118	143600	890188700	8680	8670	8680	8670	342
318	20241118	143500	887223340	8700	8700	8700	8700	0
319	20241118	143400	887223340	8700	8700	8700	8700	9
320	20241118	143300	887145040	8700	8670	8700	8670	2438
321	20241118	143200	865937400	8660	8660	8660	8660	141
322	20241118	143100	864716340	8650	8650	8650	8650	0
323	20241118	143000	864716340	8650	8650	8650	8650	3
324	20241118	142900	864690390	8650	8640	8650	8640	249
325	20241118	142800	862538350	8650	8650	8650	8650	16
326	20241118	142700	862399950	8650	8650	8650	8650	0
327	20241118	142600	862399950	8650	8650	8650	8650	0
328	20241118	142500	862399950	8650	8650	8650	8650	1
329	20241118	142400	862391300	8650	8630	8650	8630	528
330	20241118	142300	857834310	8630	8640	8640	8630	224
331	20241118	142200	855899950	8650	8650	8650	8650	63
332	20241118	142100	855355000	8640	8640	8640	8640	0
333	20241118	142000	855355000	8640	8640	8640	8640	0
334	20241118	141900	855355000	8640	8650	8650	8640	139
335	20241118	141800	854154020	8650	8650	8650	8640	3384
336	20241118	141700	824882670	8650	8650	8650	8650	0
337	20241118	141600	824882670	8650	8660	8660	8650	212
338	20241118	141500	823048830	8660	8660	8660	8660	10
339	20241118	141400	822962230	8660	8660	8660	8660	0
340	20241118	141300	822962230	8660	8660	8660	8660	0
341	20241118	141200	822962230	8660	8660	8660	8660	1983
342	20241118	141100	805789450	8680	8680	8680	8680	0
343	20241118	141000	805789450	8680	8660	8680	8660	3052
344	20241118	140900	779359110	8660	8660	8660	8660	0
345	20241118	140800	779359110	8660	8660	8660	8660	0
346	20241118	140700	779359110	8660	8660	8660	8660	31
347	20241118	140600	779090650	8660	8660	8660	8660	0
348	20241118	140500	779090650	8660	8660	8660	8660	0
349	20241118	140400	779090650	8660	8660	8660	8660	2229
350	20241118	140300	759787510	8660	8680	8680	8660	1972
351	20241118	140200	742709950	8660	8670	8670	8660	1975
352	20241118	140100	725606320	8680	8680	8680	8680	0
353	20241118	140000	725606320	8680	8680	8680	8680	122
354	20241118	135900	724547360	8690	8690	8690	8690	1
355	20241118	135800	724538670	8690	8690	8690	8690	185
356	20241118	135700	722931020	8700	8700	8700	8700	0
357	20241118	135600	722931020	8700	8700	8700	8700	0
358	20241118	135500	722931020	8700	8700	8700	8700	0
359	20241118	135400	722931020	8700	8700	8700	8700	0
360	20241118	135300	722931020	8700	8700	8700	8700	62
361	20241118	135200	722391620	8700	8700	8700	8700	15
362	20241118	135100	722261120	8680	8680	8680	8680	0
363	20241118	135000	722261120	8680	8680	8680	8680	119
364	20241118	134900	721228200	8670	8670	8670	8670	1
365	20241118	134800	721219530	8680	8680	8680	8680	16
366	20241118	134700	721080650	8680	8680	8680	8680	0
367	20241118	134600	721080650	8680	8680	8680	8680	0
368	20241118	134500	721080650	8680	8680	8680	8680	5
369	20241118	134400	721037250	8650	8650	8650	8650	0
370	20241118	134300	721037250	8650	8650	8650	8650	0
371	20241118	134200	721037250	8650	8650	8650	8650	800
372	20241118	134100	714117250	8670	8670	8670	8670	0
373	20241118	134000	714117250	8670	8670	8670	8670	0
374	20241118	133900	714117250	8670	8670	8670	8670	2
375	20241118	133800	714099910	8660	8660	8660	8660	0
376	20241118	133700	714099910	8660	8660	8660	8660	89
377	20241118	133600	713329170	8660	8660	8660	8660	171
378	20241118	133500	711848310	8680	8680	8680	8680	0
379	20241118	133400	711848310	8680	8680	8680	8680	0
380	20241118	133300	711848310	8680	8680	8680	8680	230
381	20241118	133200	709851910	8690	8690	8690	8690	0
382	20241118	133100	709851910	8690	8690	8690	8690	28
383	20241118	133000	709608590	8660	8660	8660	8660	265
384	20241118	132900	707313690	8680	8680	8680	8680	69
385	20241118	132800	706714770	8700	8700	8700	8700	0
386	20241118	132700	706714770	8700	8700	8700	8700	1
387	20241118	132600	706706070	8700	8700	8700	8700	2
388	20241118	132500	706688670	8690	8690	8690	8690	490
389	20241118	132400	702430570	8690	8690	8690	8690	0
390	20241118	132300	702430570	8690	8680	8690	8680	7
391	20241118	132200	702369790	8680	8680	8680	8680	0
392	20241118	132100	702369790	8680	8660	8680	8660	3758
393	20241118	132000	669824710	8660	8660	8660	8660	13
394	20241118	131900	669712130	8660	8660	8660	8660	231
395	20241118	131800	667711670	8660	8660	8660	8660	0
396	20241118	131700	667711670	8660	8660	8660	8660	150
397	20241118	131600	666412670	8670	8680	8680	8670	278
398	20241118	131500	664000960	8690	8690	8690	8690	0
399	20241118	131400	664000960	8690	8690	8690	8690	0
400	20241118	131300	664000960	8690	8690	8690	8690	0
401	20241118	131200	664000960	8690	8690	8690	8690	0
402	20241118	131100	664000960	8690	8690	8690	8690	5
403	20241118	131000	663957510	8680	8680	8680	8680	0
404	20241118	130900	663957510	8680	8680	8680	8680	0
405	20241118	130800	663957510	8680	8680	8680	8680	0
406	20241118	130700	663957510	8680	8680	8680	8680	111
407	20241118	130600	662994030	8680	8680	8680	8680	0
408	20241118	130500	662994030	8680	8680	8680	8670	23
409	20241118	130400	662794400	8680	8680	8680	8680	16
410	20241118	130300	662655520	8650	8650	8650	8650	0
411	20241118	130200	662655520	8650	8650	8650	8650	0
412	20241118	130100	662655520	8650	8650	8650	8650	0
413	20241118	130000	662655520	8650	8650	8650	8650	919
414	20241118	125900	654706170	8660	8680	8680	8660	1724
415	20241118	125800	639766770	8670	8670	8670	8670	0
416	20241118	125700	639766770	8670	8670	8670	8670	101
417	20241118	125600	638891100	8670	8670	8670	8670	0
418	20241118	125500	638891100	8670	8670	8670	8670	54
419	20241118	125400	638422920	8670	8670	8670	8670	1
420	20241118	125300	638414250	8680	8690	8690	8660	119
421	20241118	125200	637382120	8690	8700	8700	8670	351
422	20241118	125100	634333930	8700	8700	8700	8700	0
423	20241118	125000	634333930	8700	8700	8700	8700	0
424	20241118	124900	634333930	8700	8700	8700	8700	0
425	20241118	124800	634333930	8700	8700	8700	8700	0
426	20241118	124700	634333930	8700	8700	8700	8700	5
427	20241118	124600	634290430	8700	8700	8700	8700	0
428	20241118	124500	634290430	8700	8700	8700	8700	5
429	20241118	124400	634246930	8700	8700	8700	8700	10
430	20241118	124300	634159930	8700	8700	8700	8700	0
431	20241118	124200	634159930	8700	8700	8700	8700	1
432	20241118	124100	634151230	8700	8700	8700	8700	0
433	20241118	124000	634151230	8700	8700	8700	8700	0
434	20241118	123900	634151230	8700	8690	8700	8690	69
435	20241118	123800	633551430	8690	8690	8690	8690	1
436	20241118	123700	633542740	8700	8710	8710	8700	154
437	20241118	123600	632202200	8710	8710	8710	8710	0
438	20241118	123500	632202200	8710	8710	8710	8710	0
439	20241118	123400	632202200	8710	8680	8710	8680	224
440	20241118	123300	630253970	8700	8700	8700	8700	50
441	20241118	123200	629818970	8700	8710	8710	8690	2452
442	20241118	123100	608485490	8700	8710	8710	8700	727
443	20241118	123000	602159320	8720	8720	8720	8720	4
444	20241118	122900	602124440	8720	8720	8720	8720	70
445	20241118	122800	601514040	8710	8710	8710	8710	0
446	20241118	122700	601514040	8710	8730	8730	8710	241
447	20241118	122600	599414130	8710	8710	8710	8710	0
448	20241118	122500	599414130	8710	8710	8710	8710	63
449	20241118	122400	598865400	8710	8710	8710	8710	3
450	20241118	122300	598839270	8710	8720	8720	8710	283
451	20241118	122200	596374330	8730	8730	8730	8730	21
452	20241118	122100	596191000	8730	8730	8730	8720	74
453	20241118	122000	595545010	8730	8730	8730	8730	7
454	20241118	121900	595483900	8720	8720	8720	8720	0
455	20241118	121800	595483900	8720	8720	8720	8720	0
456	20241118	121700	595483900	8720	8720	8720	8720	72
457	20241118	121600	594856060	8740	8740	8740	8740	0
458	20241118	121500	594856060	8740	8740	8740	8740	0
459	20241118	121400	594856060	8740	8740	8740	8740	0
460	20241118	121300	594856060	8740	8740	8740	8740	0
461	20241118	121200	594856060	8740	8740	8740	8740	1
462	20241118	121100	594847320	8740	8740	8740	8740	0
463	20241118	121000	594847320	8740	8720	8740	8700	302
464	20241118	120900	592217190	8730	8720	8730	8720	201
465	20241118	120800	590464290	8720	8710	8720	8710	376
466	20241118	120700	587188900	8720	8720	8720	8720	16
467	20241118	120600	587049380	8710	8710	8710	8710	5
468	20241118	120500	587005830	8720	8720	8720	8720	2
469	20241118	120400	586988390	8720	8720	8720	8720	130
470	20241118	120300	585854790	8730	8730	8730	8730	0
471	20241118	120200	585854790	8730	8730	8730	8730	63
472	20241118	120100	585304800	8740	8740	8740	8740	0
473	20241118	120000	585304800	8740	8740	8740	8740	1
474	20241118	115900	585296060	8740	8740	8740	8740	1
475	20241118	115800	585287320	8720	8720	8720	8720	0
476	20241118	115700	585287320	8720	8720	8720	8720	0
477	20241118	115600	585287320	8720	8720	8720	8720	50
478	20241118	115500	584851320	8700	8700	8700	8700	0
479	20241118	115400	584851320	8700	8700	8700	8700	0
480	20241118	115300	584851320	8700	8710	8710	8700	1000
481	20241118	115200	576149660	8710	8710	8710	8710	0
482	20241118	115100	576149660	8710	8730	8730	8710	1000
483	20241118	115000	567438440	8740	8740	8740	8740	2
484	20241118	114900	567420960	8740	8750	8760	8740	613
485	20241118	114800	562056970	8740	8740	8740	8740	634
486	20241118	114700	556515810	8730	8730	8730	8730	0
487	20241118	114600	556515810	8730	8730	8730	8710	650
488	20241118	114500	550853050	8710	8710	8710	8710	411
489	20241118	114400	547273240	8730	8730	8730	8730	0
490	20241118	114300	547273240	8730	8720	8730	8710	228
491	20241118	114200	545285210	8740	8740	8740	8740	20
492	20241118	114100	545110410	8740	8740	8740	8740	0
493	20241118	114000	545110410	8740	8740	8740	8740	0
494	20241118	113900	545110410	8740	8740	8740	8740	0
495	20241118	113800	545110410	8740	8740	8740	8740	16
496	20241118	113700	544970570	8730	8730	8730	8730	0
497	20241118	113600	544970570	8730	8730	8730	8730	0
498	20241118	113500	544970570	8730	8730	8730	8730	0
499	20241118	113400	544970570	8730	8730	8730	8730	96
500	20241118	113300	544132490	8710	8710	8710	8710	0
501	20241118	113200	544132490	8710	8710	8710	8710	318
502	20241118	113100	541362710	8740	8740	8740	8740	1
503	20241118	113000	541353970	8710	8710	8710	8710	663
504	20241118	112900	535579240	8720	8730	8730	8720	49
505	20241118	112800	535151730	8740	8740	8740	8740	10
506	20241118	112700	535064330	8740	8740	8740	8740	23
507	20241118	112600	534863310	8740	8740	8740	8740	0
508	20241118	112500	534863310	8740	8740	8740	8740	0
509	20241118	112400	534863310	8740	8760	8760	8740	1640
510	20241118	112300	520507900	8770	8770	8770	8770	65
511	20241118	112200	519937850	8780	8780	8780	8780	1
512	20241118	112100	519929070	8780	8780	8780	8780	0
513	20241118	112000	519929070	8780	8780	8780	8780	0
514	20241118	111900	519929070	8780	8780	8780	8780	1
515	20241118	111800	519920290	8810	8810	8810	8810	0
516	20241118	111700	519920290	8810	8810	8810	8810	0
517	20241118	111600	519920290	8810	8780	8810	8780	2
518	20241118	111500	519902700	8780	8780	8820	8780	46
519	20241118	111400	519498740	8830	8770	8830	8770	121
520	20241118	111300	518434410	8770	8770	8770	8770	0
521	20241118	111200	518434410	8770	8760	8770	8760	266
522	20241118	111100	516104220	8760	8760	8760	8750	39
523	20241118	111000	515762910	8760	8830	8830	8760	883
524	20241118	110900	508002060	8830	8830	8830	8830	0
525	20241118	110800	508002060	8830	8780	8830	8780	593
526	20241118	110700	502772520	8770	8770	8770	8770	0
527	20241118	110600	502772520	8770	8770	8770	8770	3
528	20241118	110500	502746210	8770	8770	8770	8770	0
529	20241118	110400	502746210	8770	8770	8770	8770	0
530	20241118	110300	502746210	8770	8760	8770	8760	2
531	20241118	110200	502728680	8770	8770	8770	8770	0
532	20241118	110100	502728680	8770	8770	8770	8770	41
533	20241118	110000	502369110	8780	8780	8780	8780	2
534	20241118	105900	502351550	8780	8780	8780	8780	0
535	20241118	105800	502351550	8780	8780	8780	8780	0
536	20241118	105700	502351550	8780	8770	8780	8760	118
537	20241118	105600	501317680	8780	8780	8780	8780	0
538	20241118	105500	501317680	8780	8780	8780	8780	5
539	20241118	105400	501273780	8780	8780	8780	8780	5
540	20241118	105300	501229880	8780	8750	8780	8750	2088
541	20241118	105200	482940310	8730	8730	8730	8730	0
542	20241118	105100	482940310	8730	8700	8730	8700	550
543	20241118	105000	478139680	8710	8710	8710	8710	200
544	20241118	104900	476397680	8710	8710	8710	8710	0
545	20241118	104800	476397680	8710	8710	8710	8710	10
546	20241118	104700	476310580	8720	8720	8720	8720	5
547	20241118	104600	476266980	8720	8720	8720	8720	23
548	20241118	104500	476066420	8730	8720	8740	8720	23
549	20241118	104400	475865720	8740	8740	8740	8740	1
550	20241118	104300	475856980	8740	8750	8750	8740	25
551	20241118	104200	475638280	8760	8760	8760	8760	34
552	20241118	104100	475340440	8760	8760	8760	8760	0
553	20241118	104000	475340440	8760	8760	8760	8760	31
554	20241118	103900	475068880	8760	8760	8760	8760	0
555	20241118	103800	475068880	8760	8760	8760	8760	0
556	20241118	103700	475068880	8760	8760	8760	8760	59
557	20241118	103600	474552040	8760	8760	8760	8760	1361
558	20241118	103500	462629680	8760	8760	8760	8740	3110
559	20241118	103400	435420260	8780	8810	8810	8780	1513
560	20241118	103300	422110450	8810	8810	8810	8810	0
561	20241118	103200	422110450	8810	8810	8810	8810	0
562	20241118	103100	422110450	8810	8810	8810	8810	0
563	20241118	103000	422110450	8810	8810	8810	8810	0
564	20241118	102900	422110450	8810	8810	8810	8810	0
565	20241118	102800	422110450	8810	8840	8840	8790	1451
566	20241118	102700	409324860	8820	8820	8820	8820	0
567	20241118	102600	409324860	8820	8830	8830	8820	176
568	20241118	102500	407771260	8860	8860	8860	8860	0
569	20241118	102400	407771260	8860	8860	8860	8860	4
570	20241118	102300	407735820	8860	8860	8860	8860	10
571	20241118	102200	407647220	8860	8860	8860	8860	10
572	20241118	102100	407558620	8860	8840	8860	8840	176
573	20241118	102000	406000780	8850	8850	8850	8850	0
574	20241118	101900	406000780	8850	8830	8850	8830	181
575	20241118	101800	404399550	8830	8830	8830	8830	13
576	20241118	101700	404284760	8800	8800	8800	8800	50
577	20241118	101600	403844760	8800	8800	8800	8800	470
578	20241118	101500	399708760	8830	8830	8830	8830	0
579	20241118	101400	399708760	8830	8830	8830	8800	40
580	20241118	101300	399356250	8840	8840	8840	8840	100
581	20241118	101200	398472250	8840	8840	8840	8840	11
582	20241118	101100	398375010	8810	8810	8810	8810	323
583	20241118	101000	395529380	8820	8830	8830	8820	787
584	20241118	100900	388581480	8860	8850	8860	8850	1012
585	20241118	100800	379615740	8840	8840	8840	8830	729
586	20241118	100700	373174450	8860	8860	8860	8860	1
587	20241118	100600	373165590	8860	8860	8860	8860	0
588	20241118	100500	373165590	8860	8850	8860	8850	422
589	20241118	100400	369430870	8850	8850	8850	8850	0
590	20241118	100300	369430870	8850	8850	8850	8850	0
591	20241118	100200	369430870	8850	8840	8850	8840	1464
592	20241118	100100	356489100	8830	8830	8830	8830	28
593	20241118	100000	356241860	8840	8840	8840	8840	1
594	20241118	095900	356233020	8830	8840	8840	8830	1070
595	20241118	095800	346784780	8840	8850	8850	8840	110
596	20241118	095700	345812280	8850	8850	8850	8850	0
597	20241118	095600	345812280	8850	8890	8890	8850	1440
598	20241118	095500	333054200	8900	8900	8900	8900	0
599	20241118	095400	333054200	8900	8870	8910	8870	18
600	20241118	095300	332894090	8910	8880	8910	8860	854
601	20241118	095200	325316660	8880	8910	8910	8880	164
602	20241118	095100	323856680	8910	8880	8910	8880	505
603	20241118	095000	319363130	8880	8870	8880	8870	300
604	20241118	094900	316701130	8890	8890	8890	8890	0
605	20241118	094800	316701130	8890	8890	8890	8890	0
606	20241118	094700	316701130	8890	8890	8890	8870	6
607	20241118	094600	316647830	8890	8870	8890	8870	16
608	20241118	094500	316505790	8870	8880	8880	8870	267
609	20241118	094400	314136360	8900	8900	8910	8900	65
610	20241118	094300	313557770	8900	8900	8900	8900	5
611	20241118	094200	313513270	8900	8910	8910	8900	50
612	20241118	094100	313068170	8900	8880	8900	8880	118
613	20241118	094000	312018010	8880	8880	8880	8880	0
614	20241118	093900	312018010	8880	8920	8920	8880	111
615	20241118	093800	311030130	8920	8930	8930	8920	27
616	20241118	093700	310789190	8880	8930	8930	8870	2474
617	20241118	093600	288789650	8900	8910	8910	8900	278
618	20241118	093500	286315110	8910	8950	8950	8910	538
619	20241118	093400	281510250	8960	8950	8960	8950	133
620	20241118	093300	280319780	8950	8960	8960	8930	32
621	20241118	093200	280033730	8940	8940	8940	8940	0
622	20241118	093100	280033730	8940	8940	8940	8940	20
623	20241118	093000	279854930	8970	8980	8980	8940	380
624	20241118	092900	276452990	8940	8970	8970	8940	69
625	20241118	092800	275835560	8930	8940	8940	8930	277
626	20241118	092700	273359930	8950	8970	8970	8950	18
627	20241118	092600	273198730	8950	8950	8950	8950	53
628	20241118	092500	272724380	8950	8950	8950	8950	404
629	20241118	092400	269108580	8950	8950	8950	8950	18
630	20241118	092300	268947480	8950	8960	8960	8950	333
631	20241118	092200	265964800	8960	9000	9000	8960	521
632	20241118	092100	261289250	9000	8960	9000	8960	330
633	20241118	092000	258329100	8960	9000	9010	8960	1446
634	20241118	091900	245322400	9000	9000	9020	9000	658
635	20241118	091800	239399560	9000	9030	9040	9000	862
636	20241118	091700	231618000	9030	8950	9040	8950	5438
637	20241118	091600	182724040	8970	8910	8980	8910	2523
638	20241118	091500	160128200	8910	8870	8910	8870	832
639	20241118	091400	152730740	8870	8830	8870	8810	2581
640	20241118	091300	129911870	8840	8830	8840	8800	1179
641	20241118	091200	119529940	8840	8810	8840	8790	807
642	20241118	091100	112410320	8800	8780	8800	8780	340
643	20241118	091000	109421430	8790	8810	8810	8780	47
644	20241118	090900	109008730	8780	8800	8820	8770	648
645	20241118	090800	103306560	8800	8760	8800	8760	2254
646	20241118	090700	83497810	8750	8740	8750	8740	150
647	20241118	090600	82185680	8750	8710	8750	8710	883
648	20241118	090500	74471670	8710	8660	8710	8660	920
649	20241118	090400	66470880	8670	8690	8700	8640	931
650	20241118	090300	58382130	8700	8680	8700	8660	788
651	20241118	090200	51537340	8660	8640	8660	8630	551
652	20241118	090100	46772840	8640	8610	8640	8560	2295
653	20241118	090000	27037690	8550	8600	8600	8550	3143