KissMeData/160980/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202200	877098580	9270	9270	9270	9270	1945
3	20241118	202100	877098580	9270	9270	9270	9270	0
4	20241118	202000	877098580	9270	9270	9270	9270	0
5	20241118	201900	877098580	9270	9270	9270	9270	0
6	20241118	201800	877098580	9270	9270	9270	9270	0
7	20241118	201700	877098580	9270	9270	9270	9270	0
8	20241118	201600	877098580	9270	9270	9270	9270	0
9	20241118	201500	877098580	9270	9270	9270	9270	0
10	20241118	201400	877098580	9270	9270	9270	9270	0
11	20241118	201300	877098580	9270	9270	9270	9270	0
12	20241118	201200	877098580	9270	9270	9270	9270	0
13	20241118	201100	877098580	9270	9270	9270	9270	0
14	20241118	201000	877098580	9270	9270	9270	9270	0
15	20241118	200900	877098580	9270	9270	9270	9270	0
16	20241118	200800	877098580	9270	9270	9270	9270	0
17	20241118	200700	877098580	9270	9270	9270	9270	0
18	20241118	200600	877098580	9270	9270	9270	9270	0
19	20241118	200500	877098580	9270	9270	9270	9270	0
20	20241118	200400	877098580	9270	9270	9270	9270	0
21	20241118	200300	877098580	9270	9270	9270	9270	0
22	20241118	200200	877098580	9270	9270	9270	9270	0
23	20241118	200100	877098580	9270	9270	9270	9270	0
24	20241118	200000	877098580	9270	9270	9270	9270	0
25	20241118	195900	877098580	9270	9270	9270	9270	0
26	20241118	195800	877098580	9270	9270	9270	9270	0
27	20241118	195700	877098580	9270	9270	9270	9270	0
28	20241118	195600	877098580	9270	9270	9270	9270	0
29	20241118	195500	877098580	9270	9270	9270	9270	0
30	20241118	195400	877098580	9270	9270	9270	9270	0
31	20241118	195300	877098580	9270	9270	9270	9270	0
32	20241118	195200	877098580	9270	9270	9270	9270	1945
33	20241118	195100	877098580	9270	9270	9270	9270	0
34	20241118	195000	877098580	9270	9270	9270	9270	0
35	20241118	194900	877098580	9270	9270	9270	9270	0
36	20241118	194800	877098580	9270	9270	9270	9270	0
37	20241118	194700	877098580	9270	9270	9270	9270	0
38	20241118	194600	877098580	9270	9270	9270	9270	0
39	20241118	194500	877098580	9270	9270	9270	9270	0
40	20241118	194400	877098580	9270	9270	9270	9270	0
41	20241118	194300	877098580	9270	9270	9270	9270	0
42	20241118	194200	877098580	9270	9270	9270	9270	0
43	20241118	194100	877098580	9270	9270	9270	9270	0
44	20241118	194000	877098580	9270	9270	9270	9270	0
45	20241118	193900	877098580	9270	9270	9270	9270	0
46	20241118	193800	877098580	9270	9270	9270	9270	0
47	20241118	193700	877098580	9270	9270	9270	9270	0
48	20241118	193600	877098580	9270	9270	9270	9270	0
49	20241118	193500	877098580	9270	9270	9270	9270	0
50	20241118	193400	877098580	9270	9270	9270	9270	0
51	20241118	193300	877098580	9270	9270	9270	9270	0
52	20241118	193200	877098580	9270	9270	9270	9270	0
53	20241118	193100	877098580	9270	9270	9270	9270	0
54	20241118	193000	877098580	9270	9270	9270	9270	0
55	20241118	192900	877098580	9270	9270	9270	9270	0
56	20241118	192800	877098580	9270	9270	9270	9270	0
57	20241118	192700	877098580	9270	9270	9270	9270	0
58	20241118	192600	877098580	9270	9270	9270	9270	0
59	20241118	192500	877098580	9270	9270	9270	9270	0
60	20241118	192400	877098580	9270	9270	9270	9270	0
61	20241118	192300	877098580	9270	9270	9270	9270	0
62	20241118	192200	877098580	9270	9270	9270	9270	1945
63	20241118	192100	877098580	9270	9270	9270	9270	0
64	20241118	192000	877098580	9270	9270	9270	9270	0
65	20241118	191900	877098580	9270	9270	9270	9270	0
66	20241118	191800	877098580	9270	9270	9270	9270	0
67	20241118	191700	877098580	9270	9270	9270	9270	0
68	20241118	191600	877098580	9270	9270	9270	9270	0
69	20241118	191500	877098580	9270	9270	9270	9270	0
70	20241118	191400	877098580	9270	9270	9270	9270	0
71	20241118	191300	877098580	9270	9270	9270	9270	0
72	20241118	191200	877098580	9270	9270	9270	9270	0
73	20241118	191100	877098580	9270	9270	9270	9270	0
74	20241118	191000	877098580	9270	9270	9270	9270	0
75	20241118	190900	877098580	9270	9270	9270	9270	0
76	20241118	190800	877098580	9270	9270	9270	9270	0
77	20241118	190700	877098580	9270	9270	9270	9270	0
78	20241118	190600	877098580	9270	9270	9270	9270	0
79	20241118	190500	877098580	9270	9270	9270	9270	0
80	20241118	190400	877098580	9270	9270	9270	9270	0
81	20241118	190300	877098580	9270	9270	9270	9270	0
82	20241118	190200	877098580	9270	9270	9270	9270	0
83	20241118	190100	877098580	9270	9270	9270	9270	0
84	20241118	190000	877098580	9270	9270	9270	9270	0
85	20241118	185900	877098580	9270	9270	9270	9270	0
86	20241118	185800	877098580	9270	9270	9270	9270	0
87	20241118	185700	877098580	9270	9270	9270	9270	0
88	20241118	185600	877098580	9270	9270	9270	9270	0
89	20241118	185500	877098580	9270	9270	9270	9270	0
90	20241118	185400	877098580	9270	9270	9270	9270	0
91	20241118	185300	877098580	9270	9270	9270	9270	0
92	20241118	185200	877098580	9270	9270	9270	9270	1945
93	20241118	185100	877098580	9270	9270	9270	9270	0
94	20241118	185000	877098580	9270	9270	9270	9270	0
95	20241118	184900	877098580	9270	9270	9270	9270	0
96	20241118	184800	877098580	9270	9270	9270	9270	0
97	20241118	184700	877098580	9270	9270	9270	9270	0
98	20241118	184600	877098580	9270	9270	9270	9270	0
99	20241118	184500	877098580	9270	9270	9270	9270	0
100	20241118	184400	877098580	9270	9270	9270	9270	0
101	20241118	184300	877098580	9270	9270	9270	9270	0
102	20241118	184200	877098580	9270	9270	9270	9270	0
103	20241118	184100	877098580	9270	9270	9270	9270	0
104	20241118	184000	877098580	9270	9270	9270	9270	0
105	20241118	183900	877098580	9270	9270	9270	9270	0
106	20241118	183800	877098580	9270	9270	9270	9270	0
107	20241118	183700	877098580	9270	9270	9270	9270	0
108	20241118	183600	877098580	9270	9270	9270	9270	0
109	20241118	183500	877098580	9270	9270	9270	9270	0
110	20241118	183400	877098580	9270	9270	9270	9270	0
111	20241118	183300	877098580	9270	9270	9270	9270	0
112	20241118	183200	877098580	9270	9270	9270	9270	0
113	20241118	183100	877098580	9270	9270	9270	9270	0
114	20241118	183000	877098580	9270	9270	9270	9270	0
115	20241118	182900	877098580	9270	9270	9270	9270	0
116	20241118	182800	877098580	9270	9270	9270	9270	0
117	20241118	182700	877098580	9270	9270	9270	9270	0
118	20241118	182600	877098580	9270	9270	9270	9270	0
119	20241118	182500	877098580	9270	9270	9270	9270	0
120	20241118	182400	877098580	9270	9270	9270	9270	0
121	20241118	182300	877098580	9270	9270	9270	9270	0
122	20241118	182200	877098580	9270	9270	9270	9270	1945
123	20241118	182100	877098580	9270	9270	9270	9270	0
124	20241118	182000	877098580	9270	9270	9270	9270	0
125	20241118	181900	877098580	9270	9270	9270	9270	0
126	20241118	181800	877098580	9270	9270	9270	9270	0
127	20241118	181700	877098580	9270	9270	9270	9270	0
128	20241118	181600	877098580	9270	9270	9270	9270	0
129	20241118	181500	877098580	9270	9270	9270	9270	0
130	20241118	181400	877098580	9270	9270	9270	9270	0
131	20241118	181300	877098580	9270	9270	9270	9270	0
132	20241118	181200	877098580	9270	9270	9270	9270	0
133	20241118	181100	877098580	9270	9270	9270	9270	0
134	20241118	181000	877098580	9270	9270	9270	9270	0
135	20241118	180900	877098580	9270	9270	9270	9270	0
136	20241118	180800	877098580	9270	9270	9270	9270	0
137	20241118	180700	877098580	9270	9270	9270	9270	0
138	20241118	180600	877098580	9270	9270	9270	9270	0
139	20241118	180500	877098580	9270	9270	9270	9270	0
140	20241118	180400	877098580	9270	9270	9270	9270	0
141	20241118	180300	877098580	9270	9270	9270	9270	0
142	20241118	180200	877098580	9270	9270	9270	9270	0
143	20241118	180100	877098580	9270	9270	9270	9270	0
144	20241118	180000	877098580	9270	9270	9270	9270	0
145	20241118	175900	877098580	9270	9270	9270	9270	0
146	20241118	175800	877098580	9270	9270	9270	9270	0
147	20241118	175700	877098580	9270	9270	9270	9270	0
148	20241118	175600	877098580	9270	9270	9270	9270	0
149	20241118	175500	877098580	9270	9270	9270	9270	0
150	20241118	175400	877098580	9270	9270	9270	9270	0
151	20241118	175300	877098580	9270	9270	9270	9270	0
152	20241118	175200	877098580	9270	9270	9270	9270	1945
153	20241118	175100	877098580	9270	9270	9270	9270	0
154	20241118	175000	877098580	9270	9270	9270	9270	0
155	20241118	174900	877098580	9270	9270	9270	9270	0
156	20241118	174800	877098580	9270	9270	9270	9270	0
157	20241118	174700	877098580	9270	9270	9270	9270	0
158	20241118	174600	877098580	9270	9270	9270	9270	0
159	20241118	174500	877098580	9270	9270	9270	9270	0
160	20241118	174400	877098580	9270	9270	9270	9270	0
161	20241118	174300	877098580	9270	9270	9270	9270	0
162	20241118	174200	877098580	9270	9270	9270	9270	0
163	20241118	174100	877098580	9270	9270	9270	9270	0
164	20241118	174000	877098580	9270	9270	9270	9270	0
165	20241118	173900	877098580	9270	9270	9270	9270	0
166	20241118	173800	877098580	9270	9270	9270	9270	0
167	20241118	173700	877098580	9270	9270	9270	9270	0
168	20241118	173600	877098580	9270	9270	9270	9270	0
169	20241118	173500	877098580	9270	9270	9270	9270	0
170	20241118	173400	877098580	9270	9270	9270	9270	0
171	20241118	173300	877098580	9270	9270	9270	9270	0
172	20241118	173200	877098580	9270	9270	9270	9270	0
173	20241118	173100	877098580	9270	9270	9270	9270	0
174	20241118	173000	877098580	9270	9270	9270	9270	0
175	20241118	172900	877098580	9270	9270	9270	9270	0
176	20241118	172800	877098580	9270	9270	9270	9270	0
177	20241118	172700	877098580	9270	9270	9270	9270	0
178	20241118	172600	877098580	9270	9270	9270	9270	0
179	20241118	172500	877098580	9270	9270	9270	9270	0
180	20241118	172400	877098580	9270	9270	9270	9270	0
181	20241118	172300	877098580	9270	9270	9270	9270	0
182	20241118	172200	877098580	9270	9270	9270	9270	1945
183	20241118	172100	877098580	9270	9270	9270	9270	0
184	20241118	172000	877098580	9270	9270	9270	9270	0
185	20241118	171900	877098580	9270	9270	9270	9270	0
186	20241118	171800	877098580	9270	9270	9270	9270	0
187	20241118	171700	877098580	9270	9270	9270	9270	0
188	20241118	171600	877098580	9270	9270	9270	9270	0
189	20241118	171500	877098580	9270	9270	9270	9270	0
190	20241118	171400	877098580	9270	9270	9270	9270	0
191	20241118	171300	877098580	9270	9270	9270	9270	0
192	20241118	171200	877098580	9270	9270	9270	9270	0
193	20241118	171100	877098580	9270	9270	9270	9270	0
194	20241118	171000	877098580	9270	9270	9270	9270	0
195	20241118	170900	877098580	9270	9270	9270	9270	0
196	20241118	170800	877098580	9270	9270	9270	9270	0
197	20241118	170700	877098580	9270	9270	9270	9270	0
198	20241118	170600	877098580	9270	9270	9270	9270	0
199	20241118	170500	877098580	9270	9270	9270	9270	0
200	20241118	170400	877098580	9270	9270	9270	9270	0
201	20241118	170300	877098580	9270	9270	9270	9270	0
202	20241118	170200	877098580	9270	9270	9270	9270	0
203	20241118	170100	877098580	9270	9270	9270	9270	0
204	20241118	170000	877098580	9270	9270	9270	9270	0
205	20241118	165900	877098580	9270	9270	9270	9270	0
206	20241118	165800	877098580	9270	9270	9270	9270	0
207	20241118	165700	877098580	9270	9270	9270	9270	0
208	20241118	165600	877098580	9270	9270	9270	9270	0
209	20241118	165500	877098580	9270	9270	9270	9270	0
210	20241118	165400	877098580	9270	9270	9270	9270	0
211	20241118	165300	877098580	9270	9270	9270	9270	0
212	20241118	165200	877098580	9270	9270	9270	9270	1945
213	20241118	165100	877098580	9270	9270	9270	9270	0
214	20241118	165000	877098580	9270	9270	9270	9270	0
215	20241118	164900	877098580	9270	9270	9270	9270	0
216	20241118	164800	877098580	9270	9270	9270	9270	0
217	20241118	164700	877098580	9270	9270	9270	9270	0
218	20241118	164600	877098580	9270	9270	9270	9270	0
219	20241118	164500	877098580	9270	9270	9270	9270	0
220	20241118	164400	877098580	9270	9270	9270	9270	0
221	20241118	164300	877098580	9270	9270	9270	9270	0
222	20241118	164200	877098580	9270	9270	9270	9270	0
223	20241118	164100	877098580	9270	9270	9270	9270	0
224	20241118	164000	877098580	9270	9270	9270	9270	0
225	20241118	163900	877098580	9270	9270	9270	9270	0
226	20241118	163800	877098580	9270	9270	9270	9270	0
227	20241118	163700	877098580	9270	9270	9270	9270	0
228	20241118	163600	877098580	9270	9270	9270	9270	0
229	20241118	163500	877098580	9270	9270	9270	9270	0
230	20241118	163400	877098580	9270	9270	9270	9270	0
231	20241118	163300	877098580	9270	9270	9270	9270	0
232	20241118	163200	877098580	9270	9270	9270	9270	0
233	20241118	163100	877098580	9270	9270	9270	9270	0
234	20241118	163000	877098580	9270	9270	9270	9270	0
235	20241118	162900	877098580	9270	9270	9270	9270	0
236	20241118	162800	877098580	9270	9270	9270	9270	0
237	20241118	162700	877098580	9270	9270	9270	9270	0
238	20241118	162600	877098580	9270	9270	9270	9270	0
239	20241118	162500	877098580	9270	9270	9270	9270	0
240	20241118	162400	877098580	9270	9270	9270	9270	0
241	20241118	162300	877098580	9270	9270	9270	9270	0
242	20241118	162200	877098580	9270	9270	9270	9270	1945
243	20241118	162100	877098580	9270	9270	9270	9270	0
244	20241118	162000	877098580	9270	9270	9270	9270	0
245	20241118	161900	877098580	9270	9270	9270	9270	0
246	20241118	161800	877098580	9270	9270	9270	9270	0
247	20241118	161700	877098580	9270	9270	9270	9270	0
248	20241118	161600	877098580	9270	9270	9270	9270	0
249	20241118	161500	877098580	9270	9270	9270	9270	0
250	20241118	161400	877098580	9270	9270	9270	9270	0
251	20241118	161300	877098580	9270	9270	9270	9270	0
252	20241118	161200	877098580	9270	9270	9270	9270	0
253	20241118	161100	877098580	9270	9270	9270	9270	0
254	20241118	161000	877098580	9270	9270	9270	9270	0
255	20241118	160900	877098580	9270	9270	9270	9270	0
256	20241118	160800	877098580	9270	9270	9270	9270	0
257	20241118	160700	877098580	9270	9270	9270	9270	0
258	20241118	160600	877098580	9270	9270	9270	9270	0
259	20241118	160500	877098580	9270	9270	9270	9270	0
260	20241118	160400	877098580	9270	9270	9270	9270	0
261	20241118	160300	877098580	9270	9270	9270	9270	0
262	20241118	160200	877098580	9270	9270	9270	9270	0
263	20241118	160100	877098580	9270	9270	9270	9270	0
264	20241118	160000	877098580	9270	9270	9270	9270	0
265	20241118	155900	877098580	9270	9270	9270	9270	0
266	20241118	155800	877098580	9270	9270	9270	9270	0
267	20241118	155700	877098580	9270	9270	9270	9270	0
268	20241118	155600	877098580	9270	9270	9270	9270	0
269	20241118	155500	877098580	9270	9270	9270	9270	0
270	20241118	155400	877098580	9270	9270	9270	9270	0
271	20241118	155300	877098580	9270	9270	9270	9270	0
272	20241118	155200	877098580	9270	9270	9270	9270	1945
273	20241118	155100	877098580	9270	9270	9270	9270	0
274	20241118	155000	877098580	9270	9270	9270	9270	0
275	20241118	154900	877098580	9270	9270	9270	9270	0
276	20241118	154800	877098580	9270	9270	9270	9270	0
277	20241118	154700	877098580	9270	9270	9270	9270	0
278	20241118	154600	877098580	9270	9270	9270	9270	0
279	20241118	154500	877098580	9270	9270	9270	9270	0
280	20241118	154400	877098580	9270	9270	9270	9270	0
281	20241118	154300	877098580	9270	9270	9270	9270	0
282	20241118	154200	877098580	9270	9270	9270	9270	0
283	20241118	154100	877098580	9270	9270	9270	9270	0
284	20241118	154000	877098580	9270	9270	9270	9270	0
285	20241118	153900	877098580	9270	9270	9270	9270	0
286	20241118	153800	877098580	9270	9270	9270	9270	0
287	20241118	153700	877098580	9270	9270	9270	9270	0
288	20241118	153600	877098580	9270	9270	9270	9270	0
289	20241118	153500	877098580	9270	9270	9270	9270	0
290	20241118	153400	877098580	9270	9270	9270	9270	0
291	20241118	153300	877098580	9270	9270	9270	9270	0
292	20241118	153200	877098580	9270	9270	9270	9270	0
293	20241118	153100	877098580	9270	9270	9270	9270	0
294	20241118	153000	877098580	9270	9270	9270	9270	1945
295	20241118	152900	859068430	9270	9270	9270	9270	0
296	20241118	152800	859068430	9270	9270	9270	9270	0
297	20241118	152700	859068430	9270	9270	9270	9270	0
298	20241118	152600	859068430	9270	9270	9270	9270	0
299	20241118	152500	859068430	9270	9270	9270	9270	0
300	20241118	152400	859068430	9270	9270	9270	9270	0
301	20241118	152300	859068430	9270	9270	9270	9270	0
302	20241118	152200	859068430	9270	9270	9270	9270	0
303	20241118	152100	859068430	9270	9270	9270	9270	0
304	20241118	152000	859068430	9270	9270	9270	9270	0
305	20241118	151900	859068430	9270	9270	9280	9270	40
306	20241118	151800	858697540	9280	9280	9280	9260	1139
307	20241118	151700	848139610	9280	9270	9280	9270	30
308	20241118	151600	847861490	9270	9270	9280	9270	776
309	20241118	151500	840667770	9270	9270	9270	9270	159
310	20241118	151400	839193840	9270	9270	9270	9270	40
311	20241118	151300	838823040	9270	9270	9270	9270	203
312	20241118	151200	836941230	9280	9250	9280	9250	768
313	20241118	151100	829828920	9250	9240	9250	9240	314
314	20241118	151000	826927550	9240	9230	9240	9230	101
315	20241118	150900	825994480	9240	9260	9260	9240	206
316	20241118	150800	824090960	9240	9240	9240	9240	85
317	20241118	150700	823305560	9260	9260	9260	9260	3
318	20241118	150600	823277780	9260	9260	9260	9260	4
319	20241118	150500	823240740	9260	9260	9260	9260	3
320	20241118	150400	823212960	9260	9260	9260	9260	3
321	20241118	150300	823185180	9260	9250	9260	9250	100
322	20241118	150200	822260170	9250	9240	9250	9240	267
323	20241118	150100	819790600	9240	9200	9240	9200	444
324	20241118	150000	815705680	9200	9200	9240	9200	370
325	20241118	145900	812300720	9250	9250	9250	9250	0
326	20241118	145800	812300720	9250	9200	9250	9200	197
327	20241118	145700	810488270	9200	9230	9260	9200	1100
328	20241118	145600	800358460	9260	9250	9260	9250	203
329	20241118	145500	798480700	9270	9270	9270	9270	0
330	20241118	145400	798480700	9270	9270	9270	9270	0
331	20241118	145300	798480700	9270	9270	9270	9270	0
332	20241118	145200	798480700	9270	9270	9270	9270	191
333	20241118	145100	796710130	9270	9270	9270	9270	409
334	20241118	145000	792918700	9270	9220	9270	9220	897
335	20241118	144900	784619410	9220	9250	9250	9210	389
336	20241118	144800	781021230	9210	9230	9250	9210	544
337	20241118	144700	775998930	9200	9280	9280	9190	7511
338	20241118	144600	706684190	9290	9290	9290	9290	0
339	20241118	144500	706684190	9290	9290	9290	9290	0
340	20241118	144400	706684190	9290	9290	9290	9290	47
341	20241118	144300	706247560	9310	9310	9310	9310	2
342	20241118	144200	706228940	9310	9300	9310	9300	737
343	20241118	144100	699371770	9310	9310	9310	9310	0
344	20241118	144000	699371770	9310	9310	9310	9310	128
345	20241118	143900	698180090	9310	9310	9310	9310	6
346	20241118	143800	698124230	9320	9320	9330	9320	102
347	20241118	143700	697173090	9390	9390	9390	9390	1
348	20241118	143600	697163700	9340	9350	9350	9340	70
349	20241118	143500	696509750	9400	9340	9400	9340	119
350	20241118	143400	695398030	9320	9320	9320	9320	0
351	20241118	143300	695398030	9320	9320	9320	9320	99
352	20241118	143200	694475350	9310	9300	9400	9300	2520
353	20241118	143100	671034250	9280	9290	9290	9280	72
354	20241118	143000	670365390	9300	9300	9300	9300	0
355	20241118	142900	670365390	9300	9310	9310	9270	97
356	20241118	142800	669462570	9300	9290	9300	9280	244
357	20241118	142700	667195650	9290	9290	9290	9290	37
358	20241118	142600	666851920	9290	9290	9290	9290	939
359	20241118	142500	658128610	9290	9290	9290	9290	0
360	20241118	142400	658128610	9290	9290	9290	9290	0
361	20241118	142300	658128610	9290	9290	9290	9290	0
362	20241118	142200	658128610	9290	9290	9290	9290	10
363	20241118	142100	658035710	9300	9310	9320	9250	3809
364	20241118	142000	622699200	9310	9310	9310	9310	0
365	20241118	141900	622699200	9310	9310	9310	9310	99
366	20241118	141800	621777510	9310	9300	9310	9300	406
367	20241118	141700	617998210	9300	9300	9300	9290	582
368	20241118	141600	612586170	9300	9300	9300	9300	553
369	20241118	141500	607443270	9300	9310	9310	9290	102
370	20241118	141400	606495640	9290	9310	9310	9290	716
371	20241118	141300	599837250	9300	9300	9300	9300	99
372	20241118	141200	598916550	9300	9310	9320	9300	421
373	20241118	141100	594999150	9320	9330	9330	9310	45
374	20241118	141000	594579330	9330	9320	9330	9320	169
375	20241118	140900	593003550	9330	9330	9330	9320	600
376	20241118	140800	587406550	9320	9330	9330	9320	176
377	20241118	140700	585766120	9330	9350	9350	9330	585
378	20241118	140600	580302220	9350	9340	9350	9340	242
379	20241118	140500	578041820	9350	9350	9350	9350	0
380	20241118	140400	578041820	9350	9350	9350	9350	0
381	20241118	140300	578041820	9350	9340	9350	9340	99
382	20241118	140200	577117150	9350	9340	9350	9340	207
383	20241118	140100	575182680	9350	9340	9350	9340	95
384	20241118	140000	574294580	9340	9340	9340	9340	218
385	20241118	135900	572258460	9350	9350	9350	9330	1043
386	20241118	135800	562520810	9350	9350	9350	9350	0
387	20241118	135700	562520810	9350	9350	9350	9350	0
388	20241118	135600	562520810	9350	9350	9350	9350	2
389	20241118	135500	562502110	9350	9340	9350	9340	380
390	20241118	135400	558950090	9350	9340	9350	9340	119
391	20241118	135300	557837630	9340	9340	9340	9340	198
392	20241118	135200	555988310	9340	9340	9340	9340	97
393	20241118	135100	555082330	9350	9350	9350	9350	66
394	20241118	135000	554465230	9360	9360	9360	9360	45
395	20241118	134900	554044030	9390	9390	9390	9390	0
396	20241118	134800	554044030	9390	9360	9390	9360	88
397	20241118	134700	553220320	9390	9360	9390	9360	542
398	20241118	134600	548147170	9360	9360	9360	9360	100
399	20241118	134500	547211170	9340	9360	9360	9340	1069
400	20241118	134400	537216670	9350	9360	9360	9350	144
401	20241118	134300	535869920	9360	9360	9360	9360	103
402	20241118	134200	534905840	9360	9360	9360	9360	77
403	20241118	134100	534185120	9360	9360	9360	9360	224
404	20241118	134000	532088480	9350	9380	9380	9350	651
405	20241118	133900	525997210	9380	9380	9380	9380	138
406	20241118	133800	524702770	9380	9380	9380	9380	340
407	20241118	133700	521513570	9360	9360	9360	9360	198
408	20241118	133600	519660290	9360	9360	9360	9360	830
409	20241118	133500	511891490	9360	9350	9360	9350	17
410	20241118	133400	511732510	9350	9360	9360	9350	141
411	20241118	133300	510412930	9360	9360	9360	9360	98
412	20241118	133200	509495650	9400	9350	9400	9350	100
413	20241118	133100	508560600	9400	9380	9400	9380	458
414	20241118	133000	504263540	9380	9380	9380	9360	1585
415	20241118	132900	489414960	9420	9430	9430	9380	1087
416	20241118	132800	479201980	9430	9440	9440	9430	2
417	20241118	132700	479183110	9480	9480	9480	9480	109
418	20241118	132600	478149790	9480	9480	9480	9480	2
419	20241118	132500	478130830	9440	9460	9460	9420	553
420	20241118	132400	472917070	9440	9480	9710	9440	147
421	20241118	132300	471524270	9470	9410	9470	9410	290
422	20241118	132200	468792540	9400	9400	9410	9400	800
423	20241118	132100	461265630	9400	9400	9400	9400	202
424	20241118	132000	459366830	9400	9400	9400	9400	0
425	20241118	131900	459366830	9400	9410	9410	9400	92
426	20241118	131800	458501220	9410	9400	9410	9400	154
427	20241118	131700	457053600	9400	9400	9400	9400	11
428	20241118	131600	456950200	9400	9400	9400	9400	429
429	20241118	131500	452917600	9400	9400	9400	9400	207
430	20241118	131400	450971800	9410	9410	9410	9400	66
431	20241118	131300	450350750	9410	9410	9410	9410	11
432	20241118	131200	450247240	9460	9460	9460	9460	0
433	20241118	131100	450247240	9460	9460	9460	9460	0
434	20241118	131000	450247240	9460	9400	9460	9400	826
435	20241118	130900	442472840	9400	9400	9400	9400	10
436	20241118	130800	442378840	9400	9420	9420	9400	152
437	20241118	130700	440947980	9420	9420	9420	9420	4
438	20241118	130600	440910300	9420	9420	9420	9420	1
439	20241118	130500	440900880	9420	9410	9420	9410	47
440	20241118	130400	440458600	9410	9410	9420	9410	520
441	20241118	130300	435565350	9410	9410	9410	9410	1
442	20241118	130200	435555940	9410	9410	9410	9410	12
443	20241118	130100	435443020	9410	9410	9440	9410	200
444	20241118	130000	433560480	9410	9410	9410	9410	0
445	20241118	125900	433560480	9410	9410	9410	9410	0
446	20241118	125800	433560480	9410	9410	9410	9410	0
447	20241118	125700	433560480	9410	9410	9410	9400	619
448	20241118	125600	427735970	9400	9400	9400	9400	0
449	20241118	125500	427735970	9400	9400	9400	9400	56
450	20241118	125400	427209570	9410	9410	9410	9410	59
451	20241118	125300	426654380	9410	9410	9410	9410	31
452	20241118	125200	426362670	9410	9410	9410	9410	17
453	20241118	125100	426202700	9470	9470	9470	9470	3
454	20241118	125000	426174290	9440	9440	9440	9440	0
455	20241118	124900	426174290	9440	9440	9440	9440	0
456	20241118	124800	426174290	9440	9420	9440	9420	2127
457	20241118	124700	406134980	9420	9420	9420	9420	44
458	20241118	124600	405720500	9420	9420	9420	9420	20
459	20241118	124500	405532100	9420	9420	9420	9420	0
460	20241118	124400	405532100	9420	9420	9420	9420	52
461	20241118	124300	405042260	9410	9410	9430	9410	6
462	20241118	124200	404985780	9410	9410	9410	9410	0
463	20241118	124100	404985780	9410	9410	9410	9410	0
464	20241118	124000	404985780	9410	9410	9410	9410	97
465	20241118	123900	404073010	9410	9410	9410	9410	886
466	20241118	123800	395735750	9410	9420	9420	9410	119
467	20241118	123700	394615850	9440	9440	9440	9440	0
468	20241118	123600	394615850	9440	9440	9440	9440	5
469	20241118	123500	394568650	9440	9440	9440	9440	0
470	20241118	123400	394568650	9440	9420	9440	9420	498
471	20241118	123300	389877470	9450	9450	9450	9450	0
472	20241118	123200	389877470	9450	9440	9450	9420	691
473	20241118	123100	383365850	9450	9480	9490	9450	2308
474	20241118	123000	361540850	9500	9490	9500	9490	6
475	20241118	122900	361483900	9500	9500	9500	9500	8
476	20241118	122800	361407900	9500	9500	9500	9500	1390
477	20241118	122700	348202900	9520	9520	9520	9520	1
478	20241118	122600	348193380	9510	9510	9510	9510	108
479	20241118	122500	347166300	9520	9520	9520	9520	1
480	20241118	122400	347156780	9520	9520	9520	9520	31
481	20241118	122300	346861660	9520	9520	9520	9520	0
482	20241118	122200	346861660	9520	9510	9520	9510	8
483	20241118	122100	346785570	9510	9510	9510	9510	58
484	20241118	122000	346233990	9510	9520	9520	9510	131
485	20241118	121900	344987760	9530	9530	9530	9530	124
486	20241118	121800	343806040	9550	9550	9550	9550	0
487	20241118	121700	343806040	9550	9550	9550	9550	1
488	20241118	121600	343796490	9530	9540	9540	9530	196
489	20241118	121500	341926790	9550	9550	9550	9550	0
490	20241118	121400	341926790	9550	9550	9550	9550	1
491	20241118	121300	341917240	9540	9550	9550	9540	17
492	20241118	121200	341754940	9550	9560	9560	9550	12
493	20241118	121100	341640330	9560	9560	9560	9560	0
494	20241118	121000	341640330	9560	9560	9560	9560	0
495	20241118	120900	341640330	9560	9560	9560	9560	0
496	20241118	120800	341640330	9560	9560	9560	9560	0
497	20241118	120700	341640330	9560	9550	9560	9550	816
498	20241118	120600	333846960	9550	9540	9550	9540	16
499	20241118	120500	333694300	9550	9550	9550	9550	15
500	20241118	120400	333551050	9550	9550	9550	9550	100
501	20241118	120300	332596050	9550	9550	9550	9550	1
502	20241118	120200	332586500	9540	9540	9540	9540	0
503	20241118	120100	332586500	9540	9540	9540	9540	88
504	20241118	120000	331746980	9550	9550	9550	9550	200
505	20241118	115900	329836980	9550	9550	9550	9550	47
506	20241118	115800	329388130	9550	9560	9560	9550	205
507	20241118	115700	327430330	9560	9560	9560	9560	0
508	20241118	115600	327430330	9560	9560	9560	9560	0
509	20241118	115500	327430330	9560	9560	9560	9560	1
510	20241118	115400	327420770	9560	9560	9560	9560	0
511	20241118	115300	327420770	9560	9560	9560	9560	1
512	20241118	115200	327411210	9550	9550	9550	9550	0
513	20241118	115100	327411210	9550	9550	9550	9550	0
514	20241118	115000	327411210	9550	9550	9550	9550	0
515	20241118	114900	327411210	9550	9550	9550	9550	0
516	20241118	114800	327411210	9550	9530	9550	9530	864
517	20241118	114700	319175710	9530	9530	9530	9530	1
518	20241118	114600	319166180	9530	9530	9530	9530	0
519	20241118	114500	319166180	9530	9530	9530	9530	37
520	20241118	114400	318813570	9550	9550	9550	9550	0
521	20241118	114300	318813570	9550	9550	9550	9550	0
522	20241118	114200	318813570	9550	9550	9550	9550	0
523	20241118	114100	318813570	9550	9550	9550	9550	102
524	20241118	114000	317839470	9550	9520	9550	9500	622
525	20241118	113900	311919520	9520	9540	9540	9520	477
526	20241118	113800	307375380	9550	9550	9550	9550	0
527	20241118	113700	307375380	9550	9550	9550	9550	0
528	20241118	113600	307375380	9550	9550	9550	9550	372
529	20241118	113500	303822780	9550	9560	9570	9550	682
530	20241118	113400	297308950	9590	9590	9590	9590	1
531	20241118	113300	297299360	9560	9570	9570	9560	250
532	20241118	113200	294908360	9570	9570	9570	9570	20
533	20241118	113100	294716960	9570	9570	9570	9570	4
534	20241118	113000	294678680	9570	9600	9600	9570	2610
535	20241118	112900	269644110	9600	9600	9600	9600	552
536	20241118	112800	264344910	9610	9630	9630	9610	2797
537	20241118	112700	237440690	9640	9640	9640	9640	123
538	20241118	112600	236254970	9640	9640	9640	9640	1
539	20241118	112500	236245330	9640	9660	9660	9640	89
540	20241118	112400	235387320	9660	9660	9660	9660	1
541	20241118	112300	235377660	9650	9650	9650	9650	0
542	20241118	112200	235377660	9650	9650	9650	9650	215
543	20241118	112100	233302910	9650	9660	9660	9650	205
544	20241118	112000	231322660	9660	9660	9660	9660	70
545	20241118	111900	230646460	9670	9670	9670	9670	11
546	20241118	111800	230540090	9670	9670	9670	9670	20
547	20241118	111700	230346690	9680	9670	9680	9670	15
548	20241118	111600	230201630	9650	9650	9650	9650	144
549	20241118	111500	228812030	9650	9650	9650	9650	300
550	20241118	111400	225917030	9640	9640	9640	9640	0
551	20241118	111300	225917030	9640	9640	9640	9640	29
552	20241118	111200	225637470	9640	9650	9650	9640	9
553	20241118	111100	225550670	9660	9660	9660	9660	0
554	20241118	111000	225550670	9660	9660	9660	9660	20
555	20241118	110900	225357470	9660	9660	9660	9660	65
556	20241118	110800	224729570	9650	9650	9650	9650	422
557	20241118	110700	220657270	9650	9650	9650	9650	0
558	20241118	110600	220657270	9650	9650	9650	9650	453
559	20241118	110500	216285820	9650	9650	9650	9650	0
560	20241118	110400	216285820	9650	9650	9650	9650	0
561	20241118	110300	216285820	9650	9650	9650	9650	0
562	20241118	110200	216285820	9650	9630	9650	9630	51
563	20241118	110100	215794670	9630	9630	9630	9630	3
564	20241118	110000	215765780	9640	9640	9640	9640	54
565	20241118	105900	215245220	9650	9650	9650	9650	0
566	20241118	105800	215245220	9650	9650	9650	9650	1
567	20241118	105700	215235570	9660	9660	9660	9660	5
568	20241118	105600	215187270	9660	9640	9660	9640	232
569	20241118	105500	212950770	9640	9640	9640	9640	1
570	20241118	105400	212941130	9640	9620	9640	9620	971
571	20241118	105300	203588850	9630	9650	9650	9630	7
572	20241118	105200	203521400	9650	9650	9650	9650	13
573	20241118	105100	203395950	9650	9650	9650	9650	10
574	20241118	105000	203299450	9650	9630	9650	9630	3
575	20241118	104900	203270520	9650	9650	9650	9650	1
576	20241118	104800	203260870	9620	9630	9660	9620	203
577	20241118	104700	201305970	9710	9710	9710	9710	1
578	20241118	104600	201296260	9610	9710	9710	9610	4209
579	20241118	104500	160707020	9690	9690	9690	9690	0
580	20241118	104400	160707020	9690	9710	9710	9690	31
581	20241118	104300	160406290	9700	9710	9710	9700	142
582	20241118	104200	159027890	9710	9710	9710	9710	20
583	20241118	104100	158833690	9710	9710	9710	9710	405
584	20241118	104000	154901140	9710	9710	9710	9710	0
585	20241118	103900	154901140	9710	9710	9710	9710	200
586	20241118	103800	152959140	9710	9700	9710	9700	436
587	20241118	103700	148726940	9720	9720	9720	9720	143
588	20241118	103600	147336980	9730	9730	9730	9730	181
589	20241118	103500	145575850	9740	9740	9740	9740	0
590	20241118	103400	145575850	9740	9740	9740	9740	0
591	20241118	103300	145575850	9740	9740	9740	9740	50
592	20241118	103200	145088850	9760	9760	9760	9760	0
593	20241118	103100	145088850	9760	9760	9760	9760	0
594	20241118	103000	145088850	9760	9760	9760	9760	25
595	20241118	102900	144844850	9760	9760	9760	9760	1
596	20241118	102800	144835090	9760	9760	9760	9760	0
597	20241118	102700	144835090	9760	9760	9760	9760	10
598	20241118	102600	144737490	9740	9740	9740	9740	0
599	20241118	102500	144737490	9740	9740	9740	9740	755
600	20241118	102400	137383790	9740	9740	9740	9740	0
601	20241118	102300	137383790	9740	9740	9740	9740	1
602	20241118	102200	137374050	9730	9730	9730	9730	0
603	20241118	102100	137374050	9730	9730	9730	9730	0
604	20241118	102000	137374050	9730	9730	9730	9730	300
605	20241118	101900	134455050	9750	9750	9750	9740	87
606	20241118	101800	133607110	9750	9750	9750	9750	1
607	20241118	101700	133597360	9750	9750	9750	9750	0
608	20241118	101600	133597360	9750	9750	9750	9750	102
609	20241118	101500	132602860	9740	9740	9740	9740	31
610	20241118	101400	132300920	9740	9740	9740	9740	0
611	20241118	101300	132300920	9740	9740	9740	9740	0
612	20241118	101200	132300920	9740	9750	9750	9740	345
613	20241118	101100	128939620	9770	9730	9770	9720	144
614	20241118	101000	127538470	9730	9740	9740	9730	188
615	20241118	100900	125708530	9770	9770	9770	9770	121
616	20241118	100800	124526360	9770	9790	9810	9770	921
617	20241118	100700	115510890	9770	9770	9770	9770	0
618	20241118	100600	115510890	9770	9790	9790	9770	3
619	20241118	100500	115481540	9720	9720	9720	9720	0
620	20241118	100400	115481540	9720	9720	9720	9720	0
621	20241118	100300	115481540	9720	9720	9720	9720	0
622	20241118	100200	115481540	9720	9720	9720	9720	0
623	20241118	100100	115481540	9720	9690	9720	9690	512
624	20241118	100000	110511270	9680	9700	9700	9680	37
625	20241118	095900	110153000	9700	9680	9700	9680	500
626	20241118	095800	105305400	9690	9690	9690	9680	120
627	20241118	095700	104142700	9700	9690	9700	9690	200
628	20241118	095600	102203570	9700	9660	9700	9650	1302
629	20241118	095500	89615850	9680	9670	9680	9650	841
630	20241118	095400	81481040	9670	9680	9680	9650	382
631	20241118	095300	77788870	9680	9680	9680	9680	0
632	20241118	095200	77788870	9680	9690	9690	9680	286
633	20241118	095100	75018590	9700	9700	9700	9700	0
634	20241118	095000	75018590	9700	9710	9710	9700	242
635	20241118	094900	72670290	9710	9710	9710	9710	390
636	20241118	094800	68883390	9720	9720	9720	9720	100
637	20241118	094700	67911390	9760	9760	9760	9760	202
638	20241118	094600	65939870	9760	9720	9760	9720	181
639	20241118	094500	64176510	9760	9760	9760	9760	2
640	20241118	094400	64156990	9760	9760	9760	9720	662
641	20241118	094300	57721520	9730	9730	9730	9730	630
642	20241118	094200	51591620	9730	9730	9730	9720	479
643	20241118	094100	46934150	9790	9790	9790	9790	200
644	20241118	094000	44976150	9790	9790	9790	9790	200
645	20241118	093900	43018150	9790	9790	9790	9790	0
646	20241118	093800	43018150	9790	9790	9790	9770	3
647	20241118	093700	42988800	9730	9740	9740	9730	83
648	20241118	093600	42180910	9750	9760	9760	9750	602
649	20241118	093500	36310390	9790	9790	9790	9790	0
650	20241118	093400	36310390	9790	9790	9790	9790	400
651	20241118	093300	32394390	9780	9780	9780	9780	187
652	20241118	093200	30565530	9800	9800	9800	9800	0
653	20241118	093100	30565530	9800	9800	9800	9800	0
654	20241118	093000	30565530	9800	9800	9800	9800	0
655	20241118	092900	30565530	9800	9800	9800	9800	0
656	20241118	092800	30565530	9800	9790	9800	9790	99
657	20241118	092700	29596230	9790	9810	9810	9790	177
658	20241118	092600	27861080	9800	9800	9800	9800	0
659	20241118	092500	27861080	9800	9830	9830	9790	1166
660	20241118	092400	16410050	9890	9890	9890	9890	0
661	20241118	092300	16410050	9890	9890	9890	9890	1
662	20241118	092200	16400160	9840	9850	9850	9840	24
663	20241118	092100	16163900	9970	9970	9970	9970	0
664	20241118	092000	16163900	9970	9840	9970	9840	306
665	20241118	091900	13143940	9830	9830	9830	9830	4
666	20241118	091800	13104620	9820	9820	9820	9820	15
667	20241118	091700	12957320	9810	9800	9810	9800	390
668	20241118	091600	9132500	9710	9710	9710	9710	1
669	20241118	091500	9122790	9800	9800	9800	9800	11
670	20241118	091400	9014990	9800	9710	9800	9710	17
671	20241118	091300	8849830	9700	9690	9700	9690	34
672	20241118	091200	8520260	9660	9660	9660	9660	1
673	20241118	091100	8510600	9730	9720	9730	9690	14
674	20241118	091000	8374470	9700	9720	9720	9700	323
675	20241118	090900	5241230	9810	9810	9810	9810	17
676	20241118	090800	5074460	9810	9810	9810	9810	0
677	20241118	090700	5074460	9810	9720	9810	9720	45
678	20241118	090600	4636870	9720	9720	9720	9720	0
679	20241118	090500	4636870	9720	9720	9720	9720	18
680	20241118	090400	4461910	9720	9720	9720	9720	52
681	20241118	090300	3956470	9820	9820	9820	9820	51
682	20241118	090200	3455650	9820	9820	9820	9820	0
683	20241118	090100	3455650	9820	9620	9820	9620	160
684	20241118	090000	1913650	9820	9610	9820	9610	199