KissMeData/101730/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	200400	729763960	9060	9060	9060	9060	1542
3	20241118	200300	729763960	9060	9060	9060	9060	0
4	20241118	200200	729763960	9060	9060	9060	9060	0
5	20241118	200100	729763960	9060	9060	9060	9060	0
6	20241118	200000	729763960	9060	9060	9060	9060	0
7	20241118	195900	729763960	9060	9060	9060	9060	0
8	20241118	195800	729763960	9060	9060	9060	9060	0
9	20241118	195700	729763960	9060	9060	9060	9060	0
10	20241118	195600	729763960	9060	9060	9060	9060	0
11	20241118	195500	729763960	9060	9060	9060	9060	0
12	20241118	195400	729763960	9060	9060	9060	9060	0
13	20241118	195300	729763960	9060	9060	9060	9060	0
14	20241118	195200	729763960	9060	9060	9060	9060	0
15	20241118	195100	729763960	9060	9060	9060	9060	0
16	20241118	195000	729763960	9060	9060	9060	9060	0
17	20241118	194900	729763960	9060	9060	9060	9060	0
18	20241118	194800	729763960	9060	9060	9060	9060	0
19	20241118	194700	729763960	9060	9060	9060	9060	0
20	20241118	194600	729763960	9060	9060	9060	9060	0
21	20241118	194500	729763960	9060	9060	9060	9060	0
22	20241118	194400	729763960	9060	9060	9060	9060	0
23	20241118	194300	729763960	9060	9060	9060	9060	0
24	20241118	194200	729763960	9060	9060	9060	9060	0
25	20241118	194100	729763960	9060	9060	9060	9060	0
26	20241118	194000	729763960	9060	9060	9060	9060	0
27	20241118	193900	729763960	9060	9060	9060	9060	0
28	20241118	193800	729763960	9060	9060	9060	9060	0
29	20241118	193700	729763960	9060	9060	9060	9060	0
30	20241118	193600	729763960	9060	9060	9060	9060	0
31	20241118	193500	729763960	9060	9060	9060	9060	0
32	20241118	193400	729763960	9060	9060	9060	9060	1542
33	20241118	193300	729763960	9060	9060	9060	9060	0
34	20241118	193200	729763960	9060	9060	9060	9060	0
35	20241118	193100	729763960	9060	9060	9060	9060	0
36	20241118	193000	729763960	9060	9060	9060	9060	0
37	20241118	192900	729763960	9060	9060	9060	9060	0
38	20241118	192800	729763960	9060	9060	9060	9060	0
39	20241118	192700	729763960	9060	9060	9060	9060	0
40	20241118	192600	729763960	9060	9060	9060	9060	0
41	20241118	192500	729763960	9060	9060	9060	9060	0
42	20241118	192400	729763960	9060	9060	9060	9060	0
43	20241118	192300	729763960	9060	9060	9060	9060	0
44	20241118	192200	729763960	9060	9060	9060	9060	0
45	20241118	192100	729763960	9060	9060	9060	9060	0
46	20241118	192000	729763960	9060	9060	9060	9060	0
47	20241118	191900	729763960	9060	9060	9060	9060	0
48	20241118	191800	729763960	9060	9060	9060	9060	0
49	20241118	191700	729763960	9060	9060	9060	9060	0
50	20241118	191600	729763960	9060	9060	9060	9060	0
51	20241118	191500	729763960	9060	9060	9060	9060	0
52	20241118	191400	729763960	9060	9060	9060	9060	0
53	20241118	191300	729763960	9060	9060	9060	9060	0
54	20241118	191200	729763960	9060	9060	9060	9060	0
55	20241118	191100	729763960	9060	9060	9060	9060	0
56	20241118	191000	729763960	9060	9060	9060	9060	0
57	20241118	190900	729763960	9060	9060	9060	9060	0
58	20241118	190800	729763960	9060	9060	9060	9060	0
59	20241118	190700	729763960	9060	9060	9060	9060	0
60	20241118	190600	729763960	9060	9060	9060	9060	0
61	20241118	190500	729763960	9060	9060	9060	9060	0
62	20241118	190400	729763960	9060	9060	9060	9060	1542
63	20241118	190300	729763960	9060	9060	9060	9060	0
64	20241118	190200	729763960	9060	9060	9060	9060	0
65	20241118	190100	729763960	9060	9060	9060	9060	0
66	20241118	190000	729763960	9060	9060	9060	9060	0
67	20241118	185900	729763960	9060	9060	9060	9060	0
68	20241118	185800	729763960	9060	9060	9060	9060	0
69	20241118	185700	729763960	9060	9060	9060	9060	0
70	20241118	185600	729763960	9060	9060	9060	9060	0
71	20241118	185500	729763960	9060	9060	9060	9060	0
72	20241118	185400	729763960	9060	9060	9060	9060	0
73	20241118	185300	729763960	9060	9060	9060	9060	0
74	20241118	185200	729763960	9060	9060	9060	9060	0
75	20241118	185100	729763960	9060	9060	9060	9060	0
76	20241118	185000	729763960	9060	9060	9060	9060	0
77	20241118	184900	729763960	9060	9060	9060	9060	0
78	20241118	184800	729763960	9060	9060	9060	9060	0
79	20241118	184700	729763960	9060	9060	9060	9060	0
80	20241118	184600	729763960	9060	9060	9060	9060	0
81	20241118	184500	729763960	9060	9060	9060	9060	0
82	20241118	184400	729763960	9060	9060	9060	9060	0
83	20241118	184300	729763960	9060	9060	9060	9060	0
84	20241118	184200	729763960	9060	9060	9060	9060	0
85	20241118	184100	729763960	9060	9060	9060	9060	0
86	20241118	184000	729763960	9060	9060	9060	9060	0
87	20241118	183900	729763960	9060	9060	9060	9060	0
88	20241118	183800	729763960	9060	9060	9060	9060	0
89	20241118	183700	729763960	9060	9060	9060	9060	0
90	20241118	183600	729763960	9060	9060	9060	9060	0
91	20241118	183500	729763960	9060	9060	9060	9060	0
92	20241118	183400	729763960	9060	9060	9060	9060	1542
93	20241118	183300	729763960	9060	9060	9060	9060	0
94	20241118	183200	729763960	9060	9060	9060	9060	0
95	20241118	183100	729763960	9060	9060	9060	9060	0
96	20241118	183000	729763960	9060	9060	9060	9060	0
97	20241118	182900	729763960	9060	9060	9060	9060	0
98	20241118	182800	729763960	9060	9060	9060	9060	0
99	20241118	182700	729763960	9060	9060	9060	9060	0
100	20241118	182600	729763960	9060	9060	9060	9060	0
101	20241118	182500	729763960	9060	9060	9060	9060	0
102	20241118	182400	729763960	9060	9060	9060	9060	0
103	20241118	182300	729763960	9060	9060	9060	9060	0
104	20241118	182200	729763960	9060	9060	9060	9060	0
105	20241118	182100	729763960	9060	9060	9060	9060	0
106	20241118	182000	729763960	9060	9060	9060	9060	0
107	20241118	181900	729763960	9060	9060	9060	9060	0
108	20241118	181800	729763960	9060	9060	9060	9060	0
109	20241118	181700	729763960	9060	9060	9060	9060	0
110	20241118	181600	729763960	9060	9060	9060	9060	0
111	20241118	181500	729763960	9060	9060	9060	9060	0
112	20241118	181400	729763960	9060	9060	9060	9060	0
113	20241118	181300	729763960	9060	9060	9060	9060	0
114	20241118	181200	729763960	9060	9060	9060	9060	0
115	20241118	181100	729763960	9060	9060	9060	9060	0
116	20241118	181000	729763960	9060	9060	9060	9060	0
117	20241118	180900	729763960	9060	9060	9060	9060	0
118	20241118	180800	729763960	9060	9060	9060	9060	0
119	20241118	180700	729763960	9060	9060	9060	9060	0
120	20241118	180600	729763960	9060	9060	9060	9060	0
121	20241118	180500	729763960	9060	9060	9060	9060	0
122	20241118	180400	729763960	9060	9060	9060	9060	1542
123	20241118	180300	729763960	9060	9060	9060	9060	0
124	20241118	180200	729763960	9060	9060	9060	9060	0
125	20241118	180100	729763960	9060	9060	9060	9060	0
126	20241118	180000	729763960	9060	9060	9060	9060	0
127	20241118	175900	729763960	9060	9060	9060	9060	0
128	20241118	175800	729763960	9060	9060	9060	9060	0
129	20241118	175700	729763960	9060	9060	9060	9060	0
130	20241118	175600	729763960	9060	9060	9060	9060	0
131	20241118	175500	729763960	9060	9060	9060	9060	0
132	20241118	175400	729763960	9060	9060	9060	9060	0
133	20241118	175300	729763960	9060	9060	9060	9060	0
134	20241118	175200	729763960	9060	9060	9060	9060	0
135	20241118	175100	729763960	9060	9060	9060	9060	0
136	20241118	175000	729763960	9060	9060	9060	9060	0
137	20241118	174900	729763960	9060	9060	9060	9060	0
138	20241118	174800	729763960	9060	9060	9060	9060	0
139	20241118	174700	729763960	9060	9060	9060	9060	0
140	20241118	174600	729763960	9060	9060	9060	9060	0
141	20241118	174500	729763960	9060	9060	9060	9060	0
142	20241118	174400	729763960	9060	9060	9060	9060	0
143	20241118	174300	729763960	9060	9060	9060	9060	0
144	20241118	174200	729763960	9060	9060	9060	9060	0
145	20241118	174100	729763960	9060	9060	9060	9060	0
146	20241118	174000	729763960	9060	9060	9060	9060	0
147	20241118	173900	729763960	9060	9060	9060	9060	0
148	20241118	173800	729763960	9060	9060	9060	9060	0
149	20241118	173700	729763960	9060	9060	9060	9060	0
150	20241118	173600	729763960	9060	9060	9060	9060	0
151	20241118	173500	729763960	9060	9060	9060	9060	0
152	20241118	173400	729763960	9060	9060	9060	9060	1542
153	20241118	173300	729763960	9060	9060	9060	9060	0
154	20241118	173200	729763960	9060	9060	9060	9060	0
155	20241118	173100	729763960	9060	9060	9060	9060	0
156	20241118	173000	729763960	9060	9060	9060	9060	0
157	20241118	172900	729763960	9060	9060	9060	9060	0
158	20241118	172800	729763960	9060	9060	9060	9060	0
159	20241118	172700	729763960	9060	9060	9060	9060	0
160	20241118	172600	729763960	9060	9060	9060	9060	0
161	20241118	172500	729763960	9060	9060	9060	9060	0
162	20241118	172400	729763960	9060	9060	9060	9060	0
163	20241118	172300	729763960	9060	9060	9060	9060	0
164	20241118	172200	729763960	9060	9060	9060	9060	0
165	20241118	172100	729763960	9060	9060	9060	9060	0
166	20241118	172000	729763960	9060	9060	9060	9060	0
167	20241118	171900	729763960	9060	9060	9060	9060	0
168	20241118	171800	729763960	9060	9060	9060	9060	0
169	20241118	171700	729763960	9060	9060	9060	9060	0
170	20241118	171600	729763960	9060	9060	9060	9060	0
171	20241118	171500	729763960	9060	9060	9060	9060	0
172	20241118	171400	729763960	9060	9060	9060	9060	0
173	20241118	171300	729763960	9060	9060	9060	9060	0
174	20241118	171200	729763960	9060	9060	9060	9060	0
175	20241118	171100	729763960	9060	9060	9060	9060	0
176	20241118	171000	729763960	9060	9060	9060	9060	0
177	20241118	170900	729763960	9060	9060	9060	9060	0
178	20241118	170800	729763960	9060	9060	9060	9060	0
179	20241118	170700	729763960	9060	9060	9060	9060	0
180	20241118	170600	729763960	9060	9060	9060	9060	0
181	20241118	170500	729763960	9060	9060	9060	9060	0
182	20241118	170400	729763960	9060	9060	9060	9060	1542
183	20241118	170300	729763960	9060	9060	9060	9060	0
184	20241118	170200	729763960	9060	9060	9060	9060	0
185	20241118	170100	729763960	9060	9060	9060	9060	0
186	20241118	170000	729763960	9060	9060	9060	9060	0
187	20241118	165900	729763960	9060	9060	9060	9060	0
188	20241118	165800	729763960	9060	9060	9060	9060	0
189	20241118	165700	729763960	9060	9060	9060	9060	0
190	20241118	165600	729763960	9060	9060	9060	9060	0
191	20241118	165500	729763960	9060	9060	9060	9060	0
192	20241118	165400	729763960	9060	9060	9060	9060	0
193	20241118	165300	729763960	9060	9060	9060	9060	0
194	20241118	165200	729763960	9060	9060	9060	9060	0
195	20241118	165100	729763960	9060	9060	9060	9060	0
196	20241118	165000	729763960	9060	9060	9060	9060	0
197	20241118	164900	729763960	9060	9060	9060	9060	0
198	20241118	164800	729763960	9060	9060	9060	9060	0
199	20241118	164700	729763960	9060	9060	9060	9060	0
200	20241118	164600	729763960	9060	9060	9060	9060	0
201	20241118	164500	729763960	9060	9060	9060	9060	0
202	20241118	164400	729763960	9060	9060	9060	9060	0
203	20241118	164300	729763960	9060	9060	9060	9060	0
204	20241118	164200	729763960	9060	9060	9060	9060	0
205	20241118	164100	729763960	9060	9060	9060	9060	0
206	20241118	164000	729763960	9060	9060	9060	9060	0
207	20241118	163900	729763960	9060	9060	9060	9060	0
208	20241118	163800	729763960	9060	9060	9060	9060	0
209	20241118	163700	729763960	9060	9060	9060	9060	0
210	20241118	163600	729763960	9060	9060	9060	9060	0
211	20241118	163500	729763960	9060	9060	9060	9060	0
212	20241118	163400	729763960	9060	9060	9060	9060	1542
213	20241118	163300	729763960	9060	9060	9060	9060	0
214	20241118	163200	729763960	9060	9060	9060	9060	0
215	20241118	163100	729763960	9060	9060	9060	9060	0
216	20241118	163000	729763960	9060	9060	9060	9060	0
217	20241118	162900	729763960	9060	9060	9060	9060	0
218	20241118	162800	729763960	9060	9060	9060	9060	0
219	20241118	162700	729763960	9060	9060	9060	9060	0
220	20241118	162600	729763960	9060	9060	9060	9060	0
221	20241118	162500	729763960	9060	9060	9060	9060	0
222	20241118	162400	729763960	9060	9060	9060	9060	0
223	20241118	162300	729763960	9060	9060	9060	9060	0
224	20241118	162200	729763960	9060	9060	9060	9060	0
225	20241118	162100	729763960	9060	9060	9060	9060	0
226	20241118	162000	729763960	9060	9060	9060	9060	0
227	20241118	161900	729763960	9060	9060	9060	9060	0
228	20241118	161800	729763960	9060	9060	9060	9060	0
229	20241118	161700	729763960	9060	9060	9060	9060	0
230	20241118	161600	729763960	9060	9060	9060	9060	0
231	20241118	161500	729763960	9060	9060	9060	9060	0
232	20241118	161400	729763960	9060	9060	9060	9060	0
233	20241118	161300	729763960	9060	9060	9060	9060	0
234	20241118	161200	729763960	9060	9060	9060	9060	0
235	20241118	161100	729763960	9060	9060	9060	9060	0
236	20241118	161000	729763960	9060	9060	9060	9060	0
237	20241118	160900	729763960	9060	9060	9060	9060	0
238	20241118	160800	729763960	9060	9060	9060	9060	0
239	20241118	160700	729763960	9060	9060	9060	9060	0
240	20241118	160600	729763960	9060	9060	9060	9060	0
241	20241118	160500	729763960	9060	9060	9060	9060	0
242	20241118	160400	729763960	9060	9060	9060	9060	1542
243	20241118	160300	729763960	9060	9060	9060	9060	0
244	20241118	160200	729763960	9060	9060	9060	9060	0
245	20241118	160100	729763960	9060	9060	9060	9060	0
246	20241118	160000	729763960	9060	9060	9060	9060	0
247	20241118	155900	729763960	9060	9060	9060	9060	0
248	20241118	155800	729763960	9060	9060	9060	9060	0
249	20241118	155700	729763960	9060	9060	9060	9060	0
250	20241118	155600	729763960	9060	9060	9060	9060	0
251	20241118	155500	729763960	9060	9060	9060	9060	0
252	20241118	155400	729763960	9060	9060	9060	9060	0
253	20241118	155300	729763960	9060	9060	9060	9060	0
254	20241118	155200	729763960	9060	9060	9060	9060	0
255	20241118	155100	729763960	9060	9060	9060	9060	0
256	20241118	155000	729763960	9060	9060	9060	9060	0
257	20241118	154900	729763960	9060	9060	9060	9060	0
258	20241118	154800	729763960	9060	9060	9060	9060	0
259	20241118	154700	729763960	9060	9060	9060	9060	0
260	20241118	154600	729763960	9060	9060	9060	9060	0
261	20241118	154500	729763960	9060	9060	9060	9060	0
262	20241118	154400	729763960	9060	9060	9060	9060	0
263	20241118	154300	729763960	9060	9060	9060	9060	0
264	20241118	154200	729763960	9060	9060	9060	9060	0
265	20241118	154100	729763960	9060	9060	9060	9060	0
266	20241118	154000	729763960	9060	9060	9060	9060	0
267	20241118	153900	729763960	9060	9060	9060	9060	0
268	20241118	153800	729763960	9060	9060	9060	9060	0
269	20241118	153700	729763960	9060	9060	9060	9060	0
270	20241118	153600	729763960	9060	9060	9060	9060	0
271	20241118	153500	729763960	9060	9060	9060	9060	0
272	20241118	153400	729763960	9060	9060	9060	9060	1542
273	20241118	153300	729763960	9060	9060	9060	9060	0
274	20241118	153200	729763960	9060	9060	9060	9060	0
275	20241118	153100	729763960	9060	9060	9060	9060	0
276	20241118	153000	729763960	9060	9060	9060	9060	1542
277	20241118	152900	715793440	9100	9100	9100	9100	0
278	20241118	152800	715793440	9100	9100	9100	9100	0
279	20241118	152700	715793440	9100	9100	9100	9100	0
280	20241118	152600	715793440	9100	9100	9100	9100	0
281	20241118	152500	715793440	9100	9100	9100	9100	0
282	20241118	152400	715793440	9100	9100	9100	9100	0
283	20241118	152300	715793440	9100	9100	9100	9100	0
284	20241118	152200	715793440	9100	9100	9100	9100	0
285	20241118	152100	715793440	9100	9100	9100	9100	0
286	20241118	152000	715793440	9100	9100	9100	9100	0
287	20241118	151900	715793440	9100	9080	9100	9070	115
288	20241118	151800	714747240	9100	9100	9100	9100	78
289	20241118	151700	714037440	9090	9090	9090	9090	54
290	20241118	151600	713546580	9090	9090	9090	9090	36
291	20241118	151500	713219340	9090	9090	9090	9090	0
292	20241118	151400	713219340	9090	9120	9120	9090	1002
293	20241118	151300	704111100	9120	9100	9120	9100	493
294	20241118	151200	699619780	9090	9090	9100	9090	1089
295	20241118	151100	689719870	9100	9090	9100	9090	20
296	20241118	151000	689537970	9090	9090	9090	9090	364
297	20241118	150900	686229210	9060	9090	9090	9060	25
298	20241118	150800	686002390	9110	9110	9110	9110	0
299	20241118	150700	686002390	9110	9110	9110	9110	0
300	20241118	150600	686002390	9110	9110	9110	9110	4
301	20241118	150500	685965950	9110	9110	9110	9110	0
302	20241118	150400	685965950	9110	9110	9110	9110	0
303	20241118	150300	685965950	9110	9110	9110	9110	0
304	20241118	150200	685965950	9110	9110	9110	9110	0
305	20241118	150100	685965950	9110	9110	9110	9110	0
306	20241118	150000	685965950	9110	9110	9110	9110	0
307	20241118	145900	685965950	9110	9080	9110	9080	1111
308	20241118	145800	675875580	9100	9080	9100	9080	651
309	20241118	145700	669963480	9090	9090	9090	9090	10
310	20241118	145600	669872580	9100	9100	9100	9100	16
311	20241118	145500	669726980	9100	9100	9100	9100	0
312	20241118	145400	669726980	9100	9100	9100	9100	0
313	20241118	145300	669726980	9100	9100	9100	9100	0
314	20241118	145200	669726980	9100	9100	9100	9100	0
315	20241118	145100	669726980	9100	9100	9100	9100	0
316	20241118	145000	669726980	9100	9100	9100	9100	0
317	20241118	144900	669726980	9100	9100	9100	9100	0
318	20241118	144800	669726980	9100	9100	9100	9100	56
319	20241118	144700	669217380	9100	9100	9100	9100	0
320	20241118	144600	669217380	9100	9100	9100	9100	213
321	20241118	144500	667279080	9100	9100	9100	9100	231
322	20241118	144400	665176980	9080	9080	9080	9080	269
323	20241118	144300	662734460	9080	9080	9080	9080	0
324	20241118	144200	662734460	9080	9080	9080	9080	1
325	20241118	144100	662725380	9080	9080	9080	9080	2
326	20241118	144000	662707220	9080	9090	9090	9080	736
327	20241118	143900	656021970	9100	9100	9100	9100	76
328	20241118	143800	655330370	9100	9100	9100	9100	0
329	20241118	143700	655330370	9100	9100	9100	9100	0
330	20241118	143600	655330370	9100	9100	9100	9100	0
331	20241118	143500	655330370	9100	9100	9100	9100	0
332	20241118	143400	655330370	9100	9100	9100	9100	0
333	20241118	143300	655330370	9100	9100	9100	9100	2
334	20241118	143200	655312170	9100	9100	9100	9100	33
335	20241118	143100	655011870	9100	9100	9100	9100	0
336	20241118	143000	655011870	9100	9100	9100	9100	0
337	20241118	142900	655011870	9100	9100	9100	9100	0
338	20241118	142800	655011870	9100	9080	9100	9080	3
339	20241118	142700	654984610	9070	9070	9070	9070	1
340	20241118	142600	654975540	9060	9060	9060	9060	46
341	20241118	142500	654558780	9050	9050	9050	9050	0
342	20241118	142400	654558780	9050	9060	9090	9050	272
343	20241118	142300	652093610	9080	9080	9080	9080	0
344	20241118	142200	652093610	9080	9080	9080	9080	54
345	20241118	142100	651603290	9090	9090	9090	9090	0
346	20241118	142000	651603290	9090	9070	9090	9070	1074
347	20241118	141900	641858690	9060	9060	9060	9060	13
348	20241118	141800	641740910	9060	9060	9060	9060	18
349	20241118	141700	641577830	9050	9050	9050	9050	0
350	20241118	141600	641577830	9050	9040	9050	9040	3442
351	20241118	141500	610427760	9050	9050	9050	9050	0
352	20241118	141400	610427760	9050	9050	9050	9050	3
353	20241118	141300	610400610	9050	9050	9050	9050	1
354	20241118	141200	610391560	9040	9040	9040	9040	0
355	20241118	141100	610391560	9040	9040	9040	9040	5
356	20241118	141000	610346360	9030	9040	9040	9030	752
357	20241118	140900	603549130	9050	9050	9050	9050	10
358	20241118	140800	603458630	9070	9070	9070	9070	0
359	20241118	140700	603458630	9070	9070	9070	9070	0
360	20241118	140600	603458630	9070	9060	9070	9060	66
361	20241118	140500	602860110	9060	9060	9060	9060	107
362	20241118	140400	601890690	9060	9060	9060	9060	43
363	20241118	140300	601501110	9070	9070	9070	9070	0
364	20241118	140200	601501110	9070	9070	9070	9070	0
365	20241118	140100	601501110	9070	9070	9070	9070	0
366	20241118	140000	601501110	9070	9070	9070	9070	0
367	20241118	135900	601501110	9070	9070	9070	9070	0
368	20241118	135800	601501110	9070	9070	9070	9070	0
369	20241118	135700	601501110	9070	9070	9070	9070	0
370	20241118	135600	601501110	9070	9070	9070	9070	16
371	20241118	135500	601355990	9040	9040	9040	9040	0
372	20241118	135400	601355990	9040	9040	9040	9040	10
373	20241118	135300	601265590	9040	9040	9040	9040	0
374	20241118	135200	601265590	9040	9040	9040	9040	0
375	20241118	135100	601265590	9040	9040	9040	9040	0
376	20241118	135000	601265590	9040	9040	9040	9040	0
377	20241118	134900	601265590	9040	9040	9040	9040	200
378	20241118	134800	599457590	9040	9040	9040	9040	100
379	20241118	134700	598553590	9070	9070	9070	9070	0
380	20241118	134600	598553590	9070	9070	9070	9070	109
381	20241118	134500	597564960	9040	9070	9070	9040	486
382	20241118	134400	593167750	9070	9070	9070	9070	0
383	20241118	134300	593167750	9070	9070	9070	9070	0
384	20241118	134200	593167750	9070	9070	9070	9070	0
385	20241118	134100	593167750	9070	9030	9070	9030	106
386	20241118	134000	592210530	9020	9020	9020	9020	0
387	20241118	133900	592210530	9020	9030	9030	9020	1211
388	20241118	133800	581286680	9070	9070	9070	9070	0
389	20241118	133700	581286680	9070	9070	9070	9070	0
390	20241118	133600	581286680	9070	9070	9070	9070	0
391	20241118	133500	581286680	9070	9070	9070	9070	0
392	20241118	133400	581286680	9070	9070	9070	9070	0
393	20241118	133300	581286680	9070	9070	9070	9070	1
394	20241118	133200	581277610	9030	9030	9030	9030	0
395	20241118	133100	581277610	9030	9040	9040	9030	100
396	20241118	133000	580374010	9080	9080	9080	9080	1333
397	20241118	132900	568270370	9080	9080	9080	9080	30
398	20241118	132800	567997970	9080	9080	9080	9080	11
399	20241118	132700	567898090	9060	9060	9060	9060	43
400	20241118	132600	567508510	9060	9060	9060	9060	0
401	20241118	132500	567508510	9060	9060	9060	9060	5
402	20241118	132400	567463210	9040	9040	9040	9040	0
403	20241118	132300	567463210	9040	9040	9040	9040	200
404	20241118	132200	565655210	9030	9030	9030	9030	3
405	20241118	132100	565628120	9020	9010	9020	9010	139
406	20241118	132000	564374500	9020	9020	9020	9020	8
407	20241118	131900	564302340	9020	9010	9020	9000	201
408	20241118	131800	562490620	9020	9010	9020	9000	1196
409	20241118	131700	551714640	9020	9040	9040	9020	2766
410	20241118	131600	526737220	9080	9080	9080	9080	328
411	20241118	131500	523758980	9040	9040	9040	9040	120
412	20241118	131400	522674180	9050	9050	9050	9050	0
413	20241118	131300	522674180	9050	9050	9050	9050	1299
414	20241118	131200	510918230	9050	9050	9050	9050	0
415	20241118	131100	510918230	9050	9050	9050	9050	0
416	20241118	131000	510918230	9050	9050	9050	9050	0
417	20241118	130900	510918230	9050	9050	9050	9050	0
418	20241118	130800	510918230	9050	9080	9080	9050	21
419	20241118	130700	510728120	9050	9050	9050	9050	0
420	20241118	130600	510728120	9050	9050	9050	9050	0
421	20241118	130500	510728120	9050	9050	9050	9050	0
422	20241118	130400	510728120	9050	9050	9050	9050	0
423	20241118	130300	510728120	9050	9050	9050	9050	0
424	20241118	130200	510728120	9050	9050	9050	9050	0
425	20241118	130100	510728120	9050	9050	9050	9050	0
426	20241118	130000	510728120	9050	9050	9050	9050	1
427	20241118	125900	510719070	9090	9090	9090	9090	0
428	20241118	125800	510719070	9090	9090	9090	9090	0
429	20241118	125700	510719070	9090	9090	9090	9090	0
430	20241118	125600	510719070	9090	9090	9090	9090	1
431	20241118	125500	510709980	9050	9050	9050	9050	8
432	20241118	125400	510637580	9050	9050	9050	9050	24
433	20241118	125300	510420380	9100	9100	9100	9100	0
434	20241118	125200	510420380	9100	9100	9100	9100	0
435	20241118	125100	510420380	9100	9100	9100	9100	0
436	20241118	125000	510420380	9100	9100	9100	9100	0
437	20241118	124900	510420380	9100	9100	9100	9100	0
438	20241118	124800	510420380	9100	9090	9100	9090	4
439	20241118	124700	510384010	9050	9050	9050	9050	75
440	20241118	124600	509705260	9050	9090	9090	9050	143
441	20241118	124500	508405790	9090	9090	9090	9090	0
442	20241118	124400	508405790	9090	9090	9090	9090	0
443	20241118	124300	508405790	9090	9090	9090	9090	0
444	20241118	124200	508405790	9090	9090	9090	9090	8
445	20241118	124100	508333070	9040	9040	9040	9040	0
446	20241118	124000	508333070	9040	9040	9040	9040	0
447	20241118	123900	508333070	9040	9040	9040	9040	0
448	20241118	123800	508333070	9040	9050	9050	9040	721
449	20241118	123700	501815180	9050	9050	9050	9050	0
450	20241118	123600	501815180	9050	9050	9050	9050	0
451	20241118	123500	501815180	9050	9050	9050	9050	45
452	20241118	123400	501407930	9050	9090	9090	9050	1001
453	20241118	123300	492342330	9080	9080	9080	9080	28
454	20241118	123200	492088090	9080	9080	9080	9080	200
455	20241118	123100	490272090	9090	9100	9100	9090	45
456	20241118	123000	489862640	9100	9100	9100	9100	0
457	20241118	122900	489862640	9100	9100	9100	9100	0
458	20241118	122800	489862640	9100	9100	9100	9100	4
459	20241118	122700	489826240	9120	9120	9120	9120	0
460	20241118	122600	489826240	9120	9120	9120	9120	0
461	20241118	122500	489826240	9120	9120	9120	9120	0
462	20241118	122400	489826240	9120	9100	9120	9100	11
463	20241118	122300	489726120	9090	9110	9110	9090	1090
464	20241118	122200	479813230	9130	9130	9130	9130	0
465	20241118	122100	479813230	9130	9130	9130	9130	0
466	20241118	122000	479813230	9130	9130	9130	9130	1
467	20241118	121900	479804100	9130	9130	9140	9130	35
468	20241118	121800	479484390	9140	9130	9140	9130	31
469	20241118	121700	479201200	9140	9140	9140	9140	0
470	20241118	121600	479201200	9140	9140	9140	9140	200
471	20241118	121500	477373200	9130	9130	9130	9130	437
472	20241118	121400	473383390	9130	9130	9130	9130	0
473	20241118	121300	473383390	9130	9130	9130	9130	3
474	20241118	121200	473356000	9130	9100	9130	9100	39
475	20241118	121100	473001070	9100	9100	9100	9100	261
476	20241118	121000	470625970	9130	9130	9130	9130	0
477	20241118	120900	470625970	9130	9130	9130	9130	0
478	20241118	120800	470625970	9130	9130	9130	9130	0
479	20241118	120700	470625970	9130	9110	9130	9110	128
480	20241118	120600	469459290	9140	9140	9140	9140	0
481	20241118	120500	469459290	9140	9140	9140	9140	16
482	20241118	120400	469313050	9140	9140	9140	9140	0
483	20241118	120300	469313050	9140	9140	9140	9140	1
484	20241118	120200	469303910	9100	9100	9100	9100	60
485	20241118	120100	468757910	9100	9100	9100	9100	0
486	20241118	120000	468757910	9100	9120	9120	9100	717
487	20241118	115900	462230680	9140	9140	9140	9140	0
488	20241118	115800	462230680	9140	9140	9140	9140	0
489	20241118	115700	462230680	9140	9140	9140	9140	0
490	20241118	115600	462230680	9140	9140	9140	9140	0
491	20241118	115500	462230680	9140	9140	9140	9140	0
492	20241118	115400	462230680	9140	9140	9140	9140	0
493	20241118	115300	462230680	9140	9140	9140	9140	0
494	20241118	115200	462230680	9140	9140	9140	9140	0
495	20241118	115100	462230680	9140	9140	9140	9140	5
496	20241118	115000	462184980	9140	9140	9140	9140	0
497	20241118	114900	462184980	9140	9140	9140	9140	0
498	20241118	114800	462184980	9140	9140	9140	9140	0
499	20241118	114700	462184980	9140	9120	9140	9120	95
500	20241118	114600	461317880	9130	9130	9130	9130	0
501	20241118	114500	461317880	9130	9130	9130	9130	0
502	20241118	114400	461317880	9130	9130	9130	9130	0
503	20241118	114300	461317880	9130	9130	9130	9130	44
504	20241118	114200	460916160	9120	9120	9120	9120	0
505	20241118	114100	460916160	9120	9130	9130	9120	499
506	20241118	114000	456364250	9180	9180	9180	9180	0
507	20241118	113900	456364250	9180	9180	9180	9180	0
508	20241118	113800	456364250	9180	9180	9180	9180	0
509	20241118	113700	456364250	9180	9180	9180	9180	1
510	20241118	113600	456355070	9180	9180	9180	9180	1
511	20241118	113500	456345890	9140	9140	9140	9140	0
512	20241118	113400	456345890	9140	9140	9140	9140	591
513	20241118	113300	450944150	9140	9140	9140	9140	0
514	20241118	113200	450944150	9140	9140	9140	9140	5
515	20241118	113100	450898450	9140	9180	9180	9140	50
516	20241118	113000	450439850	9260	9140	9260	9140	2202
517	20241118	112900	430168720	9150	9150	9150	9150	100
518	20241118	112800	429253720	9150	9150	9150	9150	0
519	20241118	112700	429253720	9150	9150	9150	9150	0
520	20241118	112600	429253720	9150	9150	9150	9150	1
521	20241118	112500	429244570	9120	9120	9120	9120	0
522	20241118	112400	429244570	9120	9120	9120	9120	33
523	20241118	112300	428943610	9120	9120	9120	9120	0
524	20241118	112200	428943610	9120	9130	9130	9120	66
525	20241118	112100	428341650	9150	9150	9150	9150	55
526	20241118	112000	427838400	9150	9150	9150	9150	0
527	20241118	111900	427838400	9150	9150	9150	9150	102
528	20241118	111800	426905100	9150	9150	9150	9150	31
529	20241118	111700	426621450	9150	9150	9150	9150	0
530	20241118	111600	426621450	9150	9150	9150	9150	0
531	20241118	111500	426621450	9150	9150	9150	9150	0
532	20241118	111400	426621450	9150	9150	9150	9150	0
533	20241118	111300	426621450	9150	9150	9150	9150	0
534	20241118	111200	426621450	9150	9150	9150	9150	3
535	20241118	111100	426594000	9150	9150	9150	9150	5
536	20241118	111000	426548250	9150	9140	9150	9140	108
537	20241118	110900	425560120	9140	9140	9140	9140	2
538	20241118	110800	425541840	9120	9120	9120	9120	0
539	20241118	110700	425541840	9120	9120	9120	9120	0
540	20241118	110600	425541840	9120	9100	9120	9100	532
541	20241118	110500	420699840	9120	9120	9120	9120	111
542	20241118	110400	419687520	9120	9120	9120	9120	0
543	20241118	110300	419687520	9120	9110	9120	9110	211
544	20241118	110200	417765200	9110	9110	9110	9110	1
545	20241118	110100	417756090	9120	9110	9120	9110	6
546	20241118	110000	417701420	9120	9120	9120	9120	58
547	20241118	105900	417172460	9120	9110	9120	9110	27
548	20241118	105800	416926480	9110	9110	9110	9110	0
549	20241118	105700	416926480	9110	9110	9110	9110	134
550	20241118	105600	415705740	9110	9110	9110	9110	0
551	20241118	105500	415705740	9110	9110	9110	9110	0
552	20241118	105400	415705740	9110	9110	9110	9110	0
553	20241118	105300	415705740	9110	9110	9110	9110	0
554	20241118	105200	415705740	9110	9110	9110	9110	0
555	20241118	105100	415705740	9110	9110	9110	9110	0
556	20241118	105000	415705740	9110	9110	9110	9110	16
557	20241118	104900	415559980	9070	9070	9070	9070	0
558	20241118	104800	415559980	9070	9070	9070	9070	0
559	20241118	104700	415559980	9070	9070	9070	9070	0
560	20241118	104600	415559980	9070	9070	9070	9070	10
561	20241118	104500	415469280	9070	9070	9070	9070	0
562	20241118	104400	415469280	9070	9070	9070	9070	0
563	20241118	104300	415469280	9070	9070	9070	9070	210
564	20241118	104200	413564580	9070	9070	9070	9070	0
565	20241118	104100	413564580	9070	9070	9070	9070	0
566	20241118	104000	413564580	9070	9070	9070	9070	0
567	20241118	103900	413564580	9070	9070	9070	9070	500
568	20241118	103800	409029580	9070	9070	9070	9070	0
569	20241118	103700	409029580	9070	9070	9070	9070	0
570	20241118	103600	409029580	9070	9070	9070	9070	10
571	20241118	103500	408938880	9080	9080	9080	9080	0
572	20241118	103400	408938880	9080	9090	9090	9080	500
573	20241118	103300	404396900	9080	9080	9080	9080	0
574	20241118	103200	404396900	9080	9080	9090	9080	523
575	20241118	103100	399643970	9060	9060	9060	9060	0
576	20241118	103000	399643970	9060	9060	9060	9060	100
577	20241118	102900	398737970	9060	9060	9060	9060	306
578	20241118	102800	395965610	9070	9070	9070	9070	25
579	20241118	102700	395738860	9070	9070	9070	9070	0
580	20241118	102600	395738860	9070	9080	9080	9070	4144
581	20241118	102500	358111440	9090	9110	9110	9090	708
582	20241118	102400	351673430	9140	9140	9140	9140	0
583	20241118	102300	351673430	9140	9140	9140	9140	0
584	20241118	102200	351673430	9140	9140	9140	9140	34
585	20241118	102100	351362670	9140	9140	9140	9140	0
586	20241118	102000	351362670	9140	9140	9140	9140	1
587	20241118	101900	351353530	9140	9130	9140	9130	148
588	20241118	101800	350002260	9140	9140	9140	9140	0
589	20241118	101700	350002260	9140	9120	9140	9120	100
590	20241118	101600	349088400	9120	9100	9120	9090	830
591	20241118	101500	341525250	9100	9100	9100	9100	2
592	20241118	101400	341507050	9100	9100	9100	9100	3
593	20241118	101300	341479750	9100	9100	9100	9100	1
594	20241118	101200	341470650	9100	9090	9100	9090	102
595	20241118	101100	340543450	9080	9080	9080	9080	0
596	20241118	101000	340543450	9080	9090	9090	9080	57
597	20241118	100900	340025810	9090	9100	9100	9090	115
598	20241118	100800	338980410	9100	9090	9100	9090	51
599	20241118	100700	338516810	9100	9100	9100	9100	2
600	20241118	100600	338498610	9100	9100	9100	9100	2
601	20241118	100500	338480410	9090	9090	9090	9090	0
602	20241118	100400	338480410	9090	9100	9100	9090	201
603	20241118	100300	336652320	9100	9100	9100	9100	69
604	20241118	100200	336024420	9100	9100	9100	9100	74
605	20241118	100100	335351020	9090	9090	9090	9090	0
606	20241118	100000	335351020	9090	9070	9120	9070	1083
607	20241118	095900	325483300	9060	9060	9060	9060	0
608	20241118	095800	325483300	9060	9060	9060	9060	0
609	20241118	095700	325483300	9060	9060	9060	9060	331
610	20241118	095600	322484440	9080	9070	9080	9070	634
611	20241118	095500	316733580	9070	9080	9080	9070	46
612	20241118	095400	316316040	9080	9080	9080	9080	35
613	20241118	095300	315998240	9070	9110	9110	9070	333
614	20241118	095200	312976720	9110	9110	9110	9110	21
615	20241118	095100	312785410	9110	9110	9110	9110	0
616	20241118	095000	312785410	9110	9110	9110	9110	0
617	20241118	094900	312785410	9110	9110	9110	9110	0
618	20241118	094800	312785410	9110	9070	9110	9070	4
619	20241118	094700	312749010	9110	9090	9110	9090	36
620	20241118	094600	312421210	9090	9100	9100	9060	106
621	20241118	094500	311457100	9110	9110	9110	9110	10
622	20241118	094400	311366000	9060	9060	9060	9050	521
623	20241118	094300	306647740	9060	9060	9060	9060	270
624	20241118	094200	304201540	9060	9060	9060	9060	182
625	20241118	094100	302552620	9060	9060	9060	9060	0
626	20241118	094000	302552620	9060	9090	9090	9060	462
627	20241118	093900	298365580	9090	9090	9090	9090	20
628	20241118	093800	298183780	9090	9080	9090	9080	90
629	20241118	093700	297365780	9070	9090	9090	9070	697
630	20241118	093600	291030110	9090	9090	9090	9090	0
631	20241118	093500	291030110	9090	9090	9090	9090	0
632	20241118	093400	291030110	9090	9090	9090	9090	0
633	20241118	093300	291030110	9090	9130	9130	9030	2003
634	20241118	093200	272842140	9130	9150	9150	9130	725
635	20241118	093100	266219880	9170	9140	9170	9140	99
636	20241118	093000	265312080	9180	9150	9190	9130	562
637	20241118	092900	260163930	9190	9170	9190	9140	796
638	20241118	092800	252862660	9160	9160	9190	9150	739
639	20241118	092700	246084720	9160	9140	9160	9140	333
640	20241118	092600	243037860	9120	9120	9120	9120	3
641	20241118	092500	243010500	9120	9120	9120	9120	0
642	20241118	092400	243010500	9120	9120	9120	9120	0
643	20241118	092300	243010500	9120	9150	9150	9120	124
644	20241118	092200	241879560	9150	9160	9160	9150	524
645	20241118	092100	237084720	9160	9170	9180	9160	341
646	20241118	092000	233958860	9190	9190	9190	9190	1145
647	20241118	091900	223436310	9240	9210	9240	9210	278
648	20241118	091800	220871060	9210	9170	9210	9170	271
649	20241118	091700	218377460	9170	9170	9170	9170	0
650	20241118	091600	218377460	9170	9170	9170	9170	119
651	20241118	091500	217286230	9170	9170	9210	9170	2531
652	20241118	091400	194029720	9170	9080	9170	9050	1908
653	20241118	091300	176628130	9080	9110	9120	9080	387
654	20241118	091200	173100210	9080	9050	9090	9040	320
655	20241118	091100	170197300	9020	9110	9110	9020	700
656	20241118	091000	163846250	9120	9120	9120	9120	153
657	20241118	090900	162450890	9120	9130	9130	9120	262
658	20241118	090800	160061300	9120	9120	9120	9120	130
659	20241118	090700	158875700	9100	9100	9100	9100	8
660	20241118	090600	158802900	9100	9090	9110	9000	3103
661	20241118	090500	130704960	9070	9090	9090	9070	774
662	20241118	090400	123673700	9090	9210	9210	9090	3441
663	20241118	090300	92180060	9220	9200	9220	9190	221
664	20241118	090200	90145030	9200	9150	9200	9140	1328
665	20241118	090100	77940020	9200	9140	9200	9140	616
666	20241118	090000	72287370	9140	9280	9280	9090	7845