KissMeData/225530/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203900	97041725	3635	3635	3635	3635	508
3	20241118	203800	97041725	3635	3635	3635	3635	0
4	20241118	203700	97041725	3635	3635	3635	3635	0
5	20241118	203600	97041725	3635	3635	3635	3635	0
6	20241118	203500	97041725	3635	3635	3635	3635	0
7	20241118	203400	97041725	3635	3635	3635	3635	0
8	20241118	203300	97041725	3635	3635	3635	3635	0
9	20241118	203200	97041725	3635	3635	3635	3635	0
10	20241118	203100	97041725	3635	3635	3635	3635	0
11	20241118	203000	97041725	3635	3635	3635	3635	0
12	20241118	202900	97041725	3635	3635	3635	3635	0
13	20241118	202800	97041725	3635	3635	3635	3635	0
14	20241118	202700	97041725	3635	3635	3635	3635	0
15	20241118	202600	97041725	3635	3635	3635	3635	0
16	20241118	202500	97041725	3635	3635	3635	3635	0
17	20241118	202400	97041725	3635	3635	3635	3635	0
18	20241118	202300	97041725	3635	3635	3635	3635	0
19	20241118	202200	97041725	3635	3635	3635	3635	0
20	20241118	202100	97041725	3635	3635	3635	3635	0
21	20241118	202000	97041725	3635	3635	3635	3635	0
22	20241118	201900	97041725	3635	3635	3635	3635	0
23	20241118	201800	97041725	3635	3635	3635	3635	0
24	20241118	201700	97041725	3635	3635	3635	3635	0
25	20241118	201600	97041725	3635	3635	3635	3635	0
26	20241118	201500	97041725	3635	3635	3635	3635	0
27	20241118	201400	97041725	3635	3635	3635	3635	0
28	20241118	201300	97041725	3635	3635	3635	3635	0
29	20241118	201200	97041725	3635	3635	3635	3635	0
30	20241118	201100	97041725	3635	3635	3635	3635	0
31	20241118	201000	97041725	3635	3635	3635	3635	0
32	20241118	200900	97041725	3635	3635	3635	3635	508
33	20241118	200800	97041725	3635	3635	3635	3635	0
34	20241118	200700	97041725	3635	3635	3635	3635	0
35	20241118	200600	97041725	3635	3635	3635	3635	0
36	20241118	200500	97041725	3635	3635	3635	3635	0
37	20241118	200400	97041725	3635	3635	3635	3635	0
38	20241118	200300	97041725	3635	3635	3635	3635	0
39	20241118	200200	97041725	3635	3635	3635	3635	0
40	20241118	200100	97041725	3635	3635	3635	3635	0
41	20241118	200000	97041725	3635	3635	3635	3635	0
42	20241118	195900	97041725	3635	3635	3635	3635	0
43	20241118	195800	97041725	3635	3635	3635	3635	0
44	20241118	195700	97041725	3635	3635	3635	3635	0
45	20241118	195600	97041725	3635	3635	3635	3635	0
46	20241118	195500	97041725	3635	3635	3635	3635	0
47	20241118	195400	97041725	3635	3635	3635	3635	0
48	20241118	195300	97041725	3635	3635	3635	3635	0
49	20241118	195200	97041725	3635	3635	3635	3635	0
50	20241118	195100	97041725	3635	3635	3635	3635	0
51	20241118	195000	97041725	3635	3635	3635	3635	0
52	20241118	194900	97041725	3635	3635	3635	3635	0
53	20241118	194800	97041725	3635	3635	3635	3635	0
54	20241118	194700	97041725	3635	3635	3635	3635	0
55	20241118	194600	97041725	3635	3635	3635	3635	0
56	20241118	194500	97041725	3635	3635	3635	3635	0
57	20241118	194400	97041725	3635	3635	3635	3635	0
58	20241118	194300	97041725	3635	3635	3635	3635	0
59	20241118	194200	97041725	3635	3635	3635	3635	0
60	20241118	194100	97041725	3635	3635	3635	3635	0
61	20241118	194000	97041725	3635	3635	3635	3635	0
62	20241118	193900	97041725	3635	3635	3635	3635	508
63	20241118	193800	97041725	3635	3635	3635	3635	0
64	20241118	193700	97041725	3635	3635	3635	3635	0
65	20241118	193600	97041725	3635	3635	3635	3635	0
66	20241118	193500	97041725	3635	3635	3635	3635	0
67	20241118	193400	97041725	3635	3635	3635	3635	0
68	20241118	193300	97041725	3635	3635	3635	3635	0
69	20241118	193200	97041725	3635	3635	3635	3635	0
70	20241118	193100	97041725	3635	3635	3635	3635	0
71	20241118	193000	97041725	3635	3635	3635	3635	0
72	20241118	192900	97041725	3635	3635	3635	3635	0
73	20241118	192800	97041725	3635	3635	3635	3635	0
74	20241118	192700	97041725	3635	3635	3635	3635	0
75	20241118	192600	97041725	3635	3635	3635	3635	0
76	20241118	192500	97041725	3635	3635	3635	3635	0
77	20241118	192400	97041725	3635	3635	3635	3635	0
78	20241118	192300	97041725	3635	3635	3635	3635	0
79	20241118	192200	97041725	3635	3635	3635	3635	0
80	20241118	192100	97041725	3635	3635	3635	3635	0
81	20241118	192000	97041725	3635	3635	3635	3635	0
82	20241118	191900	97041725	3635	3635	3635	3635	0
83	20241118	191800	97041725	3635	3635	3635	3635	0
84	20241118	191700	97041725	3635	3635	3635	3635	0
85	20241118	191600	97041725	3635	3635	3635	3635	0
86	20241118	191500	97041725	3635	3635	3635	3635	0
87	20241118	191400	97041725	3635	3635	3635	3635	0
88	20241118	191300	97041725	3635	3635	3635	3635	0
89	20241118	191200	97041725	3635	3635	3635	3635	0
90	20241118	191100	97041725	3635	3635	3635	3635	0
91	20241118	191000	97041725	3635	3635	3635	3635	0
92	20241118	190900	97041725	3635	3635	3635	3635	508
93	20241118	190800	97041725	3635	3635	3635	3635	0
94	20241118	190700	97041725	3635	3635	3635	3635	0
95	20241118	190600	97041725	3635	3635	3635	3635	0
96	20241118	190500	97041725	3635	3635	3635	3635	0
97	20241118	190400	97041725	3635	3635	3635	3635	0
98	20241118	190300	97041725	3635	3635	3635	3635	0
99	20241118	190200	97041725	3635	3635	3635	3635	0
100	20241118	190100	97041725	3635	3635	3635	3635	0
101	20241118	190000	97041725	3635	3635	3635	3635	0
102	20241118	185900	97041725	3635	3635	3635	3635	0
103	20241118	185800	97041725	3635	3635	3635	3635	0
104	20241118	185700	97041725	3635	3635	3635	3635	0
105	20241118	185600	97041725	3635	3635	3635	3635	0
106	20241118	185500	97041725	3635	3635	3635	3635	0
107	20241118	185400	97041725	3635	3635	3635	3635	0
108	20241118	185300	97041725	3635	3635	3635	3635	0
109	20241118	185200	97041725	3635	3635	3635	3635	0
110	20241118	185100	97041725	3635	3635	3635	3635	0
111	20241118	185000	97041725	3635	3635	3635	3635	0
112	20241118	184900	97041725	3635	3635	3635	3635	0
113	20241118	184800	97041725	3635	3635	3635	3635	0
114	20241118	184700	97041725	3635	3635	3635	3635	0
115	20241118	184600	97041725	3635	3635	3635	3635	0
116	20241118	184500	97041725	3635	3635	3635	3635	0
117	20241118	184400	97041725	3635	3635	3635	3635	0
118	20241118	184300	97041725	3635	3635	3635	3635	0
119	20241118	184200	97041725	3635	3635	3635	3635	0
120	20241118	184100	97041725	3635	3635	3635	3635	0
121	20241118	184000	97041725	3635	3635	3635	3635	0
122	20241118	183900	97041725	3635	3635	3635	3635	508
123	20241118	183800	97041725	3635	3635	3635	3635	0
124	20241118	183700	97041725	3635	3635	3635	3635	0
125	20241118	183600	97041725	3635	3635	3635	3635	0
126	20241118	183500	97041725	3635	3635	3635	3635	0
127	20241118	183400	97041725	3635	3635	3635	3635	0
128	20241118	183300	97041725	3635	3635	3635	3635	0
129	20241118	183200	97041725	3635	3635	3635	3635	0
130	20241118	183100	97041725	3635	3635	3635	3635	0
131	20241118	183000	97041725	3635	3635	3635	3635	0
132	20241118	182900	97041725	3635	3635	3635	3635	0
133	20241118	182800	97041725	3635	3635	3635	3635	0
134	20241118	182700	97041725	3635	3635	3635	3635	0
135	20241118	182600	97041725	3635	3635	3635	3635	0
136	20241118	182500	97041725	3635	3635	3635	3635	0
137	20241118	182400	97041725	3635	3635	3635	3635	0
138	20241118	182300	97041725	3635	3635	3635	3635	0
139	20241118	182200	97041725	3635	3635	3635	3635	0
140	20241118	182100	97041725	3635	3635	3635	3635	0
141	20241118	182000	97041725	3635	3635	3635	3635	0
142	20241118	181900	97041725	3635	3635	3635	3635	0
143	20241118	181800	97041725	3635	3635	3635	3635	0
144	20241118	181700	97041725	3635	3635	3635	3635	0
145	20241118	181600	97041725	3635	3635	3635	3635	0
146	20241118	181500	97041725	3635	3635	3635	3635	0
147	20241118	181400	97041725	3635	3635	3635	3635	0
148	20241118	181300	97041725	3635	3635	3635	3635	0
149	20241118	181200	97041725	3635	3635	3635	3635	0
150	20241118	181100	97041725	3635	3635	3635	3635	0
151	20241118	181000	97041725	3635	3635	3635	3635	0
152	20241118	180900	97041725	3635	3635	3635	3635	508
153	20241118	180800	97041725	3635	3635	3635	3635	0
154	20241118	180700	97041725	3635	3635	3635	3635	0
155	20241118	180600	97041725	3635	3635	3635	3635	0
156	20241118	180500	97041725	3635	3635	3635	3635	0
157	20241118	180400	97041725	3635	3635	3635	3635	0
158	20241118	180300	97041725	3635	3635	3635	3635	0
159	20241118	180200	97041725	3635	3635	3635	3635	0
160	20241118	180100	97041725	3635	3635	3635	3635	0
161	20241118	180000	97041725	3635	3635	3635	3635	0
162	20241118	175900	97041725	3635	3635	3635	3635	0
163	20241118	175800	97041725	3635	3635	3635	3635	0
164	20241118	175700	97041725	3635	3635	3635	3635	0
165	20241118	175600	97041725	3635	3635	3635	3635	0
166	20241118	175500	97041725	3635	3635	3635	3635	0
167	20241118	175400	97041725	3635	3635	3635	3635	0
168	20241118	175300	97041725	3635	3635	3635	3635	0
169	20241118	175200	97041725	3635	3635	3635	3635	0
170	20241118	175100	97041725	3635	3635	3635	3635	0
171	20241118	175000	97041725	3635	3635	3635	3635	0
172	20241118	174900	97041725	3635	3635	3635	3635	0
173	20241118	174800	97041725	3635	3635	3635	3635	0
174	20241118	174700	97041725	3635	3635	3635	3635	0
175	20241118	174600	97041725	3635	3635	3635	3635	0
176	20241118	174500	97041725	3635	3635	3635	3635	0
177	20241118	174400	97041725	3635	3635	3635	3635	0
178	20241118	174300	97041725	3635	3635	3635	3635	0
179	20241118	174200	97041725	3635	3635	3635	3635	0
180	20241118	174100	97041725	3635	3635	3635	3635	0
181	20241118	174000	97041725	3635	3635	3635	3635	0
182	20241118	173900	97041725	3635	3635	3635	3635	508
183	20241118	173800	97041725	3635	3635	3635	3635	0
184	20241118	173700	97041725	3635	3635	3635	3635	0
185	20241118	173600	97041725	3635	3635	3635	3635	0
186	20241118	173500	97041725	3635	3635	3635	3635	0
187	20241118	173400	97041725	3635	3635	3635	3635	0
188	20241118	173300	97041725	3635	3635	3635	3635	0
189	20241118	173200	97041725	3635	3635	3635	3635	0
190	20241118	173100	97041725	3635	3635	3635	3635	0
191	20241118	173000	97041725	3635	3635	3635	3635	0
192	20241118	172900	97041725	3635	3635	3635	3635	0
193	20241118	172800	97041725	3635	3635	3635	3635	0
194	20241118	172700	97041725	3635	3635	3635	3635	0
195	20241118	172600	97041725	3635	3635	3635	3635	0
196	20241118	172500	97041725	3635	3635	3635	3635	0
197	20241118	172400	97041725	3635	3635	3635	3635	0
198	20241118	172300	97041725	3635	3635	3635	3635	0
199	20241118	172200	97041725	3635	3635	3635	3635	0
200	20241118	172100	97041725	3635	3635	3635	3635	0
201	20241118	172000	97041725	3635	3635	3635	3635	0
202	20241118	171900	97041725	3635	3635	3635	3635	0
203	20241118	171800	97041725	3635	3635	3635	3635	0
204	20241118	171700	97041725	3635	3635	3635	3635	0
205	20241118	171600	97041725	3635	3635	3635	3635	0
206	20241118	171500	97041725	3635	3635	3635	3635	0
207	20241118	171400	97041725	3635	3635	3635	3635	0
208	20241118	171300	97041725	3635	3635	3635	3635	0
209	20241118	171200	97041725	3635	3635	3635	3635	0
210	20241118	171100	97041725	3635	3635	3635	3635	0
211	20241118	171000	97041725	3635	3635	3635	3635	0
212	20241118	170900	97041725	3635	3635	3635	3635	508
213	20241118	170800	97041725	3635	3635	3635	3635	0
214	20241118	170700	97041725	3635	3635	3635	3635	0
215	20241118	170600	97041725	3635	3635	3635	3635	0
216	20241118	170500	97041725	3635	3635	3635	3635	0
217	20241118	170400	97041725	3635	3635	3635	3635	0
218	20241118	170300	97041725	3635	3635	3635	3635	0
219	20241118	170200	97041725	3635	3635	3635	3635	0
220	20241118	170100	97041725	3635	3635	3635	3635	0
221	20241118	170000	97041725	3635	3635	3635	3635	0
222	20241118	165900	97041725	3635	3635	3635	3635	0
223	20241118	165800	97041725	3635	3635	3635	3635	0
224	20241118	165700	97041725	3635	3635	3635	3635	0
225	20241118	165600	97041725	3635	3635	3635	3635	0
226	20241118	165500	97041725	3635	3635	3635	3635	0
227	20241118	165400	97041725	3635	3635	3635	3635	0
228	20241118	165300	97041725	3635	3635	3635	3635	0
229	20241118	165200	97041725	3635	3635	3635	3635	0
230	20241118	165100	97041725	3635	3635	3635	3635	0
231	20241118	165000	97041725	3635	3635	3635	3635	0
232	20241118	164900	97041725	3635	3635	3635	3635	0
233	20241118	164800	97041725	3635	3635	3635	3635	0
234	20241118	164700	97041725	3635	3635	3635	3635	0
235	20241118	164600	97041725	3635	3635	3635	3635	0
236	20241118	164500	97041725	3635	3635	3635	3635	0
237	20241118	164400	97041725	3635	3635	3635	3635	0
238	20241118	164300	97041725	3635	3635	3635	3635	0
239	20241118	164200	97041725	3635	3635	3635	3635	0
240	20241118	164100	97041725	3635	3635	3635	3635	0
241	20241118	164000	97041725	3635	3635	3635	3635	0
242	20241118	163900	97041725	3635	3635	3635	3635	508
243	20241118	163800	97041725	3635	3635	3635	3635	0
244	20241118	163700	97041725	3635	3635	3635	3635	0
245	20241118	163600	97041725	3635	3635	3635	3635	0
246	20241118	163500	97041725	3635	3635	3635	3635	0
247	20241118	163400	97041725	3635	3635	3635	3635	0
248	20241118	163300	97041725	3635	3635	3635	3635	0
249	20241118	163200	97041725	3635	3635	3635	3635	0
250	20241118	163100	97041725	3635	3635	3635	3635	0
251	20241118	163000	97041725	3635	3635	3635	3635	0
252	20241118	162900	97041725	3635	3635	3635	3635	0
253	20241118	162800	97041725	3635	3635	3635	3635	0
254	20241118	162700	97041725	3635	3635	3635	3635	0
255	20241118	162600	97041725	3635	3635	3635	3635	0
256	20241118	162500	97041725	3635	3635	3635	3635	0
257	20241118	162400	97041725	3635	3635	3635	3635	0
258	20241118	162300	97041725	3635	3635	3635	3635	0
259	20241118	162200	97041725	3635	3635	3635	3635	0
260	20241118	162100	97041725	3635	3635	3635	3635	0
261	20241118	162000	97041725	3635	3635	3635	3635	0
262	20241118	161900	97041725	3635	3635	3635	3635	0
263	20241118	161800	97041725	3635	3635	3635	3635	0
264	20241118	161700	97041725	3635	3635	3635	3635	0
265	20241118	161600	97041725	3635	3635	3635	3635	0
266	20241118	161500	97041725	3635	3635	3635	3635	0
267	20241118	161400	97041725	3635	3635	3635	3635	0
268	20241118	161300	97041725	3635	3635	3635	3635	0
269	20241118	161200	97041725	3635	3635	3635	3635	0
270	20241118	161100	97041725	3635	3635	3635	3635	0
271	20241118	161000	97041725	3635	3635	3635	3635	0
272	20241118	160900	97041725	3635	3635	3635	3635	508
273	20241118	160800	97041725	3635	3635	3635	3635	0
274	20241118	160700	97041725	3635	3635	3635	3635	0
275	20241118	160600	97041725	3635	3635	3635	3635	0
276	20241118	160500	97041725	3635	3635	3635	3635	0
277	20241118	160400	97041725	3635	3635	3635	3635	0
278	20241118	160300	97041725	3635	3635	3635	3635	0
279	20241118	160200	97041725	3635	3635	3635	3635	0
280	20241118	160100	97041725	3635	3635	3635	3635	0
281	20241118	160000	97041725	3635	3635	3635	3635	0
282	20241118	155900	97041725	3635	3635	3635	3635	0
283	20241118	155800	97041725	3635	3635	3635	3635	0
284	20241118	155700	97041725	3635	3635	3635	3635	0
285	20241118	155600	97041725	3635	3635	3635	3635	0
286	20241118	155500	97041725	3635	3635	3635	3635	0
287	20241118	155400	97041725	3635	3635	3635	3635	0
288	20241118	155300	97041725	3635	3635	3635	3635	0
289	20241118	155200	97041725	3635	3635	3635	3635	0
290	20241118	155100	97041725	3635	3635	3635	3635	0
291	20241118	155000	97041725	3635	3635	3635	3635	0
292	20241118	154900	97041725	3635	3635	3635	3635	0
293	20241118	154800	97041725	3635	3635	3635	3635	0
294	20241118	154700	97041725	3635	3635	3635	3635	0
295	20241118	154600	97041725	3635	3635	3635	3635	0
296	20241118	154500	97041725	3635	3635	3635	3635	0
297	20241118	154400	97041725	3635	3635	3635	3635	0
298	20241118	154300	97041725	3635	3635	3635	3635	0
299	20241118	154200	97041725	3635	3635	3635	3635	0
300	20241118	154100	97041725	3635	3635	3635	3635	0
301	20241118	154000	97041725	3635	3635	3635	3635	0
302	20241118	153900	97041725	3635	3635	3635	3635	508
303	20241118	153800	97041725	3635	3635	3635	3635	0
304	20241118	153700	97041725	3635	3635	3635	3635	0
305	20241118	153600	97041725	3635	3635	3635	3635	0
306	20241118	153500	97041725	3635	3635	3635	3635	0
307	20241118	153400	97041725	3635	3635	3635	3635	0
308	20241118	153300	97041725	3635	3635	3635	3635	0
309	20241118	153200	97041725	3635	3635	3635	3635	0
310	20241118	153100	97041725	3635	3635	3635	3635	0
311	20241118	153000	97041725	3635	3635	3635	3635	508
312	20241118	152900	95195145	3635	3635	3635	3635	0
313	20241118	152800	95195145	3635	3635	3635	3635	0
314	20241118	152700	95195145	3635	3635	3635	3635	0
315	20241118	152600	95195145	3635	3635	3635	3635	0
316	20241118	152500	95195145	3635	3635	3635	3635	0
317	20241118	152400	95195145	3635	3635	3635	3635	0
318	20241118	152300	95195145	3635	3635	3635	3635	0
319	20241118	152200	95195145	3635	3635	3635	3635	0
320	20241118	152100	95195145	3635	3635	3635	3635	0
321	20241118	152000	95195145	3635	3635	3635	3635	0
322	20241118	151900	95195145	3635	3635	3635	3635	0
323	20241118	151800	95195145	3635	3635	3635	3635	0
324	20241118	151700	95195145	3635	3635	3635	3635	1
325	20241118	151600	95191510	3620	3620	3620	3620	20
326	20241118	151500	95119110	3635	3635	3635	3635	0
327	20241118	151400	95119110	3635	3635	3635	3635	0
328	20241118	151300	95119110	3635	3635	3635	3635	0
329	20241118	151200	95119110	3635	3635	3635	3635	0
330	20241118	151100	95119110	3635	3635	3635	3635	0
331	20241118	151000	95119110	3635	3635	3635	3635	1
332	20241118	150900	95115475	3635	3635	3635	3635	0
333	20241118	150800	95115475	3635	3630	3635	3630	2
334	20241118	150700	95108210	3615	3635	3635	3615	101
335	20241118	150600	94743045	3620	3620	3620	3620	0
336	20241118	150500	94743045	3620	3620	3620	3620	160
337	20241118	150400	94163845	3635	3635	3635	3635	0
338	20241118	150300	94163845	3635	3635	3635	3635	0
339	20241118	150200	94163845	3635	3635	3635	3635	0
340	20241118	150100	94163845	3635	3635	3635	3635	0
341	20241118	150000	94163845	3635	3635	3635	3635	0
342	20241118	145900	94163845	3635	3635	3635	3635	21
343	20241118	145800	94087510	3635	3635	3635	3635	0
344	20241118	145700	94087510	3635	3635	3635	3635	0
345	20241118	145600	94087510	3635	3635	3635	3635	0
346	20241118	145500	94087510	3635	3635	3635	3635	0
347	20241118	145400	94087510	3635	3635	3635	3635	0
348	20241118	145300	94087510	3635	3630	3635	3630	29
349	20241118	145200	93982235	3630	3630	3630	3630	0
350	20241118	145100	93982235	3630	3630	3630	3630	4
351	20241118	145000	93967715	3620	3620	3620	3620	0
352	20241118	144900	93967715	3620	3620	3620	3620	2
353	20241118	144800	93960475	3620	3620	3620	3620	0
354	20241118	144700	93960475	3620	3620	3620	3620	0
355	20241118	144600	93960475	3620	3620	3620	3620	2
356	20241118	144500	93953235	3635	3635	3635	3635	0
357	20241118	144400	93953235	3635	3640	3640	3635	538
358	20241118	144300	91997600	3635	3635	3635	3635	0
359	20241118	144200	91997600	3635	3630	3635	3630	2359
360	20241118	144100	83423590	3630	3630	3630	3630	0
361	20241118	144000	83423590	3630	3630	3630	3630	0
362	20241118	143900	83423590	3630	3630	3630	3630	0
363	20241118	143800	83423590	3630	3630	3630	3630	1
364	20241118	143700	83419960	3625	3625	3625	3625	0
365	20241118	143600	83419960	3625	3625	3625	3625	4
366	20241118	143500	83405460	3635	3635	3635	3635	0
367	20241118	143400	83405460	3635	3635	3635	3635	0
368	20241118	143300	83405460	3635	3635	3635	3635	0
369	20241118	143200	83405460	3635	3635	3635	3635	0
370	20241118	143100	83405460	3635	3635	3635	3635	0
371	20241118	143000	83405460	3635	3635	3635	3635	0
372	20241118	142900	83405460	3635	3635	3635	3635	0
373	20241118	142800	83405460	3635	3635	3635	3635	0
374	20241118	142700	83405460	3635	3635	3635	3635	0
375	20241118	142600	83405460	3635	3635	3635	3635	0
376	20241118	142500	83405460	3635	3635	3635	3635	0
377	20241118	142400	83405460	3635	3635	3635	3635	0
378	20241118	142300	83405460	3635	3635	3635	3635	0
379	20241118	142200	83405460	3635	3635	3635	3635	0
380	20241118	142100	83405460	3635	3635	3635	3635	0
381	20241118	142000	83405460	3635	3635	3635	3635	0
382	20241118	141900	83405460	3635	3635	3635	3635	0
383	20241118	141800	83405460	3635	3635	3635	3635	0
384	20241118	141700	83405460	3635	3635	3635	3635	0
385	20241118	141600	83405460	3635	3635	3635	3635	0
386	20241118	141500	83405460	3635	3635	3635	3635	0
387	20241118	141400	83405460	3635	3635	3635	3635	0
388	20241118	141300	83405460	3635	3635	3635	3635	0
389	20241118	141200	83405460	3635	3630	3635	3630	3
390	20241118	141100	83394565	3620	3620	3620	3620	0
391	20241118	141000	83394565	3620	3620	3620	3620	0
392	20241118	140900	83394565	3620	3630	3630	3620	71
393	20241118	140800	83136950	3630	3630	3630	3630	0
394	20241118	140700	83136950	3630	3630	3630	3630	0
395	20241118	140600	83136950	3630	3630	3630	3630	0
396	20241118	140500	83136950	3630	3630	3630	3630	0
397	20241118	140400	83136950	3630	3630	3630	3630	1
398	20241118	140300	83133320	3630	3630	3630	3630	0
399	20241118	140200	83133320	3630	3630	3630	3630	1
400	20241118	140100	83129690	3630	3630	3630	3630	0
401	20241118	140000	83129690	3630	3630	3630	3630	0
402	20241118	135900	83129690	3630	3630	3630	3630	0
403	20241118	135800	83129690	3630	3630	3630	3630	36
404	20241118	135700	82999010	3630	3630	3630	3630	0
405	20241118	135600	82999010	3630	3630	3630	3630	0
406	20241118	135500	82999010	3630	3630	3630	3630	0
407	20241118	135400	82999010	3630	3630	3630	3630	1
408	20241118	135300	82995380	3620	3620	3620	3620	0
409	20241118	135200	82995380	3620	3620	3620	3620	75
410	20241118	135100	82723880	3620	3620	3620	3620	0
411	20241118	135000	82723880	3620	3620	3620	3620	0
412	20241118	134900	82723880	3620	3620	3620	3620	12
413	20241118	134800	82680440	3620	3620	3620	3620	899
414	20241118	134700	79426060	3635	3635	3635	3635	0
415	20241118	134600	79426060	3635	3635	3635	3635	0
416	20241118	134500	79426060	3635	3635	3635	3635	0
417	20241118	134400	79426060	3635	3635	3635	3635	0
418	20241118	134300	79426060	3635	3635	3635	3635	0
419	20241118	134200	79426060	3635	3635	3635	3635	0
420	20241118	134100	79426060	3635	3635	3635	3625	889
421	20241118	134000	76196485	3640	3640	3640	3640	2
422	20241118	133900	76189205	3645	3645	3645	3645	0
423	20241118	133800	76189205	3645	3645	3645	3645	0
424	20241118	133700	76189205	3645	3645	3645	3645	1
425	20241118	133600	76185560	3640	3640	3640	3640	6
426	20241118	133500	76163720	3640	3640	3640	3640	0
427	20241118	133400	76163720	3640	3635	3645	3635	802
428	20241118	133300	73245790	3635	3635	3635	3635	0
429	20241118	133200	73245790	3635	3635	3635	3635	30
430	20241118	133100	73136740	3635	3635	3635	3635	67
431	20241118	133000	72893195	3640	3640	3640	3640	0
432	20241118	132900	72893195	3640	3640	3640	3640	1
433	20241118	132800	72889555	3640	3640	3640	3640	0
434	20241118	132700	72889555	3640	3640	3640	3640	0
435	20241118	132600	72889555	3640	3640	3640	3640	1
436	20241118	132500	72885915	3640	3640	3640	3640	0
437	20241118	132400	72885915	3640	3640	3640	3640	0
438	20241118	132300	72885915	3640	3640	3640	3640	0
439	20241118	132200	72885915	3640	3640	3640	3640	7
440	20241118	132100	72860435	3640	3640	3640	3640	0
441	20241118	132000	72860435	3640	3640	3640	3640	0
442	20241118	131900	72860435	3640	3640	3640	3640	0
443	20241118	131800	72860435	3640	3640	3640	3640	15
444	20241118	131700	72805835	3640	3640	3640	3640	0
445	20241118	131600	72805835	3640	3635	3640	3635	15
446	20241118	131500	72751270	3640	3640	3640	3640	15
447	20241118	131400	72696670	3640	3640	3640	3640	0
448	20241118	131300	72696670	3640	3640	3640	3640	15
449	20241118	131200	72642070	3640	3640	3640	3640	15
450	20241118	131100	72587470	3640	3640	3640	3640	0
451	20241118	131000	72587470	3640	3635	3640	3635	56
452	20241118	130900	72383905	3635	3635	3635	3635	0
453	20241118	130800	72383905	3635	3635	3635	3635	0
454	20241118	130700	72383905	3635	3635	3635	3635	0
455	20241118	130600	72383905	3635	3635	3635	3635	0
456	20241118	130500	72383905	3635	3635	3635	3635	0
457	20241118	130400	72383905	3635	3630	3635	3630	501
458	20241118	130300	70563275	3635	3635	3635	3635	0
459	20241118	130200	70563275	3635	3635	3635	3635	0
460	20241118	130100	70563275	3635	3635	3635	3635	0
461	20241118	130000	70563275	3635	3625	3635	3625	9
462	20241118	125900	70530605	3615	3615	3615	3615	168
463	20241118	125800	69923285	3615	3615	3615	3615	1
464	20241118	125700	69919670	3630	3630	3630	3630	0
465	20241118	125600	69919670	3630	3630	3630	3630	20
466	20241118	125500	69847070	3630	3630	3630	3630	0
467	20241118	125400	69847070	3630	3630	3630	3630	0
468	20241118	125300	69847070	3630	3630	3630	3630	0
469	20241118	125200	69847070	3630	3630	3630	3630	0
470	20241118	125100	69847070	3630	3630	3630	3630	0
471	20241118	125000	69847070	3630	3630	3630	3630	0
472	20241118	124900	69847070	3630	3630	3630	3630	28
473	20241118	124800	69745430	3630	3630	3630	3630	28
474	20241118	124700	69643790	3620	3620	3620	3620	0
475	20241118	124600	69643790	3620	3630	3630	3620	2
476	20241118	124500	69636540	3620	3620	3620	3620	26
477	20241118	124400	69542420	3635	3635	3635	3635	0
478	20241118	124300	69542420	3635	3635	3635	3635	0
479	20241118	124200	69542420	3635	3635	3635	3635	0
480	20241118	124100	69542420	3635	3635	3635	3635	0
481	20241118	124000	69542420	3635	3635	3635	3635	0
482	20241118	123900	69542420	3635	3635	3635	3635	273
483	20241118	123800	68550065	3640	3640	3640	3640	0
484	20241118	123700	68550065	3640	3640	3640	3640	0
485	20241118	123600	68550065	3640	3640	3640	3640	0
486	20241118	123500	68550065	3640	3640	3640	3640	0
487	20241118	123400	68550065	3640	3640	3640	3640	0
488	20241118	123300	68550065	3640	3640	3640	3640	0
489	20241118	123200	68550065	3640	3640	3640	3640	0
490	20241118	123100	68550065	3640	3640	3640	3640	0
491	20241118	123000	68550065	3640	3640	3640	3640	0
492	20241118	122900	68550065	3640	3640	3640	3640	0
493	20241118	122800	68550065	3640	3640	3640	3640	0
494	20241118	122700	68550065	3640	3635	3640	3630	38
495	20241118	122600	68411940	3635	3635	3635	3635	0
496	20241118	122500	68411940	3635	3635	3635	3635	29
497	20241118	122400	68306525	3625	3635	3635	3625	227
498	20241118	122300	67481420	3635	3635	3635	3635	0
499	20241118	122200	67481420	3635	3635	3635	3635	0
500	20241118	122100	67481420	3635	3635	3635	3635	29
501	20241118	122000	67376005	3635	3635	3635	3635	0
502	20241118	121900	67376005	3635	3635	3635	3635	0
503	20241118	121800	67376005	3635	3635	3635	3635	0
504	20241118	121700	67376005	3635	3635	3635	3635	1
505	20241118	121600	67372370	3625	3625	3625	3625	0
506	20241118	121500	67372370	3625	3625	3625	3625	1
507	20241118	121400	67368745	3635	3635	3635	3635	0
508	20241118	121300	67368745	3635	3635	3635	3635	1042
509	20241118	121200	63581075	3635	3635	3635	3635	0
510	20241118	121100	63581075	3635	3635	3635	3635	0
511	20241118	121000	63581075	3635	3630	3635	3630	22
512	20241118	120900	63501210	3630	3630	3630	3620	64
513	20241118	120800	63269470	3615	3615	3615	3615	0
514	20241118	120700	63269470	3615	3615	3615	3615	0
515	20241118	120600	63269470	3615	3615	3615	3615	200
516	20241118	120500	62546470	3630	3630	3630	3630	0
517	20241118	120400	62546470	3630	3630	3630	3630	0
518	20241118	120300	62546470	3630	3625	3630	3615	4
519	20241118	120200	62531975	3630	3625	3630	3625	18
520	20241118	120100	62466715	3625	3625	3625	3625	182
521	20241118	120000	61806965	3625	3625	3625	3625	0
522	20241118	115900	61806965	3625	3625	3625	3625	0
523	20241118	115800	61806965	3625	3625	3625	3625	0
524	20241118	115700	61806965	3625	3625	3625	3625	1
525	20241118	115600	61803340	3610	3610	3610	3610	0
526	20241118	115500	61803340	3610	3610	3610	3610	1
527	20241118	115400	61799730	3625	3625	3625	3625	1
528	20241118	115300	61796105	3610	3610	3610	3610	0
529	20241118	115200	61796105	3610	3610	3610	3610	0
530	20241118	115100	61796105	3610	3610	3610	3610	0
531	20241118	115000	61796105	3610	3620	3620	3610	130
532	20241118	114900	61326205	3640	3640	3640	3640	5
533	20241118	114800	61308005	3645	3620	3645	3620	189
534	20241118	114700	60623160	3625	3625	3625	3625	0
535	20241118	114600	60623160	3625	3625	3625	3625	0
536	20241118	114500	60623160	3625	3595	3625	3595	6
537	20241118	114400	60601500	3635	3635	3635	3635	9
538	20241118	114300	60568785	3635	3620	3635	3620	3191
539	20241118	114200	48973225	3630	3630	3630	3630	0
540	20241118	114100	48973225	3630	3630	3630	3630	0
541	20241118	114000	48973225	3630	3605	3630	3605	3700
542	20241118	113900	35547245	3600	3600	3600	3600	0
543	20241118	113800	35547245	3600	3600	3600	3600	0
544	20241118	113700	35547245	3600	3600	3600	3600	0
545	20241118	113600	35547245	3600	3600	3600	3600	0
546	20241118	113500	35547245	3600	3600	3600	3600	0
547	20241118	113400	35547245	3600	3590	3600	3590	201
548	20241118	113300	34823655	3590	3590	3590	3590	0
549	20241118	113200	34823655	3590	3590	3590	3590	0
550	20241118	113100	34823655	3590	3595	3595	3590	10
551	20241118	113000	34787750	3610	3610	3610	3610	0
552	20241118	112900	34787750	3610	3610	3610	3610	0
553	20241118	112800	34787750	3610	3610	3610	3610	150
554	20241118	112700	34246250	3610	3600	3610	3600	14
555	20241118	112600	34195790	3600	3595	3600	3595	620
556	20241118	112500	31963890	3595	3575	3595	3575	2002
557	20241118	112400	24772525	3575	3570	3575	3570	501
558	20241118	112300	22982185	3570	3570	3570	3570	0
559	20241118	112200	22982185	3570	3570	3570	3570	0
560	20241118	112100	22982185	3570	3570	3570	3570	0
561	20241118	112000	22982185	3570	3570	3570	3570	0
562	20241118	111900	22982185	3570	3570	3570	3570	0
563	20241118	111800	22982185	3570	3570	3570	3570	0
564	20241118	111700	22982185	3570	3570	3570	3570	0
565	20241118	111600	22982185	3570	3570	3570	3570	1
566	20241118	111500	22978615	3570	3570	3570	3570	0
567	20241118	111400	22978615	3570	3570	3570	3570	0
568	20241118	111300	22978615	3570	3570	3570	3570	0
569	20241118	111200	22978615	3570	3570	3570	3570	0
570	20241118	111100	22978615	3570	3570	3570	3570	0
571	20241118	111000	22978615	3570	3570	3570	3570	0
572	20241118	110900	22978615	3570	3570	3570	3570	0
573	20241118	110800	22978615	3570	3570	3570	3570	0
574	20241118	110700	22978615	3570	3570	3570	3570	0
575	20241118	110600	22978615	3570	3570	3570	3570	0
576	20241118	110500	22978615	3570	3570	3570	3570	5
577	20241118	110400	22960765	3560	3560	3560	3560	0
578	20241118	110300	22960765	3560	3560	3560	3560	0
579	20241118	110200	22960765	3560	3560	3560	3560	15
580	20241118	110100	22907365	3560	3560	3560	3560	0
581	20241118	110000	22907365	3560	3560	3560	3560	0
582	20241118	105900	22907365	3560	3560	3560	3560	0
583	20241118	105800	22907365	3560	3560	3560	3560	0
584	20241118	105700	22907365	3560	3560	3560	3560	0
585	20241118	105600	22907365	3560	3570	3570	3560	300
586	20241118	105500	21837795	3575	3575	3575	3575	0
587	20241118	105400	21837795	3575	3575	3575	3575	0
588	20241118	105300	21837795	3575	3575	3575	3575	0
589	20241118	105200	21837795	3575	3575	3575	3575	26
590	20241118	105100	21744845	3575	3575	3575	3575	0
591	20241118	105000	21744845	3575	3570	3575	3570	2
592	20241118	104900	21737700	3570	3570	3570	3570	111
593	20241118	104800	21341430	3570	3570	3570	3570	342
594	20241118	104700	20120490	3570	3570	3570	3570	2
595	20241118	104600	20113350	3570	3570	3570	3570	0
596	20241118	104500	20113350	3570	3570	3570	3570	295
597	20241118	104400	19060200	3570	3570	3570	3570	0
598	20241118	104300	19060200	3570	3570	3570	3570	0
599	20241118	104200	19060200	3570	3570	3570	3570	157
600	20241118	104100	18499710	3565	3565	3565	3565	20
601	20241118	104000	18428410	3565	3565	3565	3565	50
602	20241118	103900	18250160	3565	3565	3565	3565	0
603	20241118	103800	18250160	3565	3565	3565	3565	0
604	20241118	103700	18250160	3565	3565	3565	3565	3
605	20241118	103600	18239465	3560	3560	3560	3560	0
606	20241118	103500	18239465	3560	3560	3560	3560	0
607	20241118	103400	18239465	3560	3560	3560	3560	0
608	20241118	103300	18239465	3560	3560	3560	3560	394
609	20241118	103200	16836825	3560	3560	3560	3560	0
610	20241118	103100	16836825	3560	3560	3560	3560	381
611	20241118	103000	15480465	3560	3560	3560	3560	0
612	20241118	102900	15480465	3560	3560	3560	3560	12
613	20241118	102800	15437745	3570	3570	3570	3570	0
614	20241118	102700	15437745	3570	3570	3570	3570	0
615	20241118	102600	15437745	3570	3570	3570	3570	0
616	20241118	102500	15437745	3570	3570	3570	3570	0
617	20241118	102400	15437745	3570	3570	3570	3570	0
618	20241118	102300	15437745	3570	3570	3570	3570	0
619	20241118	102200	15437745	3570	3570	3570	3570	0
620	20241118	102100	15437745	3570	3570	3570	3570	0
621	20241118	102000	15437745	3570	3570	3570	3570	2
622	20241118	101900	15430605	3570	3570	3570	3570	5
623	20241118	101800	15412755	3550	3550	3550	3550	0
624	20241118	101700	15412755	3550	3550	3550	3550	0
625	20241118	101600	15412755	3550	3565	3565	3550	292
626	20241118	101500	14374680	3575	3575	3575	3575	0
627	20241118	101400	14374680	3575	3570	3575	3570	31
628	20241118	101300	14263870	3575	3555	3575	3555	107
629	20241118	101200	13883185	3555	3555	3555	3555	86
630	20241118	101100	13577455	3555	3555	3555	3555	15
631	20241118	101000	13524130	3565	3565	3565	3565	0
632	20241118	100900	13524130	3565	3565	3565	3565	3
633	20241118	100800	13513435	3565	3565	3565	3565	1
634	20241118	100700	13509870	3565	3565	3565	3565	0
635	20241118	100600	13509870	3565	3565	3565	3565	1
636	20241118	100500	13506305	3565	3565	3565	3565	0
637	20241118	100400	13506305	3565	3550	3565	3550	5
638	20241118	100300	13488495	3545	3545	3545	3545	0
639	20241118	100200	13488495	3545	3545	3545	3545	400
640	20241118	100100	12070495	3550	3550	3550	3550	0
641	20241118	100000	12070495	3550	3550	3550	3550	1
642	20241118	095900	12066945	3545	3545	3545	3545	0
643	20241118	095800	12066945	3545	3545	3545	3545	0
644	20241118	095700	12066945	3545	3550	3550	3545	89
645	20241118	095600	11751185	3560	3560	3560	3560	0
646	20241118	095500	11751185	3560	3560	3560	3560	1
647	20241118	095400	11747625	3550	3550	3550	3550	50
648	20241118	095300	11570125	3565	3565	3565	3565	0
649	20241118	095200	11570125	3565	3565	3565	3565	0
650	20241118	095100	11570125	3565	3565	3565	3565	0
651	20241118	095000	11570125	3565	3565	3565	3565	0
652	20241118	094900	11570125	3565	3565	3565	3565	0
653	20241118	094800	11570125	3565	3565	3565	3565	2
654	20241118	094700	11562995	3565	3565	3565	3565	3
655	20241118	094600	11552300	3560	3560	3560	3560	1
656	20241118	094500	11548740	3570	3570	3570	3570	0
657	20241118	094400	11548740	3570	3570	3570	3570	0
658	20241118	094300	11548740	3570	3570	3570	3570	0
659	20241118	094200	11548740	3570	3570	3570	3570	0
660	20241118	094100	11548740	3570	3570	3570	3570	0
661	20241118	094000	11548740	3570	3570	3570	3570	8
662	20241118	093900	11520180	3575	3575	3575	3575	0
663	20241118	093800	11520180	3575	3575	3575	3575	0
664	20241118	093700	11520180	3575	3575	3575	3575	1
665	20241118	093600	11516605	3575	3550	3575	3550	14
666	20241118	093500	11466675	3550	3550	3550	3550	0
667	20241118	093400	11466675	3550	3550	3550	3550	5
668	20241118	093300	11448925	3550	3560	3560	3550	477
669	20241118	093200	9755535	3580	3555	3580	3555	599
670	20241118	093100	7618690	3550	3550	3550	3550	0
671	20241118	093000	7618690	3550	3545	3550	3545	574
672	20241118	092900	5582260	3550	3540	3550	3540	57
673	20241118	092800	5380310	3545	3540	3545	3540	49
674	20241118	092700	5206845	3540	3540	3540	3540	11
675	20241118	092600	5167905	3540	3530	3540	3530	201
676	20241118	092500	4458365	3530	3525	3530	3525	3
677	20241118	092400	4447785	3525	3525	3525	3525	15
678	20241118	092300	4394910	3520	3520	3520	3520	0
679	20241118	092200	4394910	3520	3520	3520	3520	50
680	20241118	092100	4218910	3530	3525	3530	3525	142
681	20241118	092000	3717785	3530	3525	3530	3525	16
682	20241118	091900	3661380	3525	3525	3525	3525	20
683	20241118	091800	3590880	3530	3510	3530	3510	60
684	20241118	091700	3379350	3495	3495	3495	3495	75
685	20241118	091600	3117225	3495	3495	3495	3495	26
686	20241118	091500	3026355	3495	3495	3495	3495	1
687	20241118	091400	3022860	3495	3495	3495	3495	11
688	20241118	091300	2984415	3480	3480	3480	3480	0
689	20241118	091200	2984415	3480	3480	3480	3480	0
690	20241118	091100	2984415	3480	3485	3485	3480	9
691	20241118	091000	2953060	3480	3480	3480	3480	110
692	20241118	090900	2570260	3485	3485	3485	3485	1
693	20241118	090800	2566775	3480	3480	3480	3480	26
694	20241118	090700	2476295	3480	3480	3480	3480	0
695	20241118	090600	2476295	3480	3480	3480	3480	4
696	20241118	090500	2462375	3480	3490	3490	3480	112
697	20241118	090400	2072300	3495	3500	3500	3495	120
698	20241118	090300	1652655	3500	3500	3500	3500	20
699	20241118	090200	1582655	3500	3500	3500	3500	31
700	20241118	090100	1474155	3500	3500	3500	3500	3
701	20241118	090000	1463655	3510	3510	3510	3510	414