KissMeData/371950/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211500	326971760	9150	9150	9150	9150	675
3	20241118	211400	326971760	9150	9150	9150	9150	0
4	20241118	211300	326971760	9150	9150	9150	9150	0
5	20241118	211200	326971760	9150	9150	9150	9150	0
6	20241118	211100	326971760	9150	9150	9150	9150	0
7	20241118	211000	326971760	9150	9150	9150	9150	0
8	20241118	210900	326971760	9150	9150	9150	9150	0
9	20241118	210800	326971760	9150	9150	9150	9150	0
10	20241118	210700	326971760	9150	9150	9150	9150	0
11	20241118	210600	326971760	9150	9150	9150	9150	0
12	20241118	210500	326971760	9150	9150	9150	9150	0
13	20241118	210400	326971760	9150	9150	9150	9150	0
14	20241118	210300	326971760	9150	9150	9150	9150	0
15	20241118	210200	326971760	9150	9150	9150	9150	0
16	20241118	210100	326971760	9150	9150	9150	9150	0
17	20241118	210000	326971760	9150	9150	9150	9150	0
18	20241118	205900	326971760	9150	9150	9150	9150	0
19	20241118	205800	326971760	9150	9150	9150	9150	0
20	20241118	205700	326971760	9150	9150	9150	9150	0
21	20241118	205600	326971760	9150	9150	9150	9150	0
22	20241118	205500	326971760	9150	9150	9150	9150	0
23	20241118	205400	326971760	9150	9150	9150	9150	0
24	20241118	205300	326971760	9150	9150	9150	9150	0
25	20241118	205200	326971760	9150	9150	9150	9150	0
26	20241118	205100	326971760	9150	9150	9150	9150	0
27	20241118	205000	326971760	9150	9150	9150	9150	0
28	20241118	204900	326971760	9150	9150	9150	9150	0
29	20241118	204800	326971760	9150	9150	9150	9150	0
30	20241118	204700	326971760	9150	9150	9150	9150	0
31	20241118	204600	326971760	9150	9150	9150	9150	0
32	20241118	204500	326971760	9150	9150	9150	9150	675
33	20241118	204400	326971760	9150	9150	9150	9150	0
34	20241118	204300	326971760	9150	9150	9150	9150	0
35	20241118	204200	326971760	9150	9150	9150	9150	0
36	20241118	204100	326971760	9150	9150	9150	9150	0
37	20241118	204000	326971760	9150	9150	9150	9150	0
38	20241118	203900	326971760	9150	9150	9150	9150	0
39	20241118	203800	326971760	9150	9150	9150	9150	0
40	20241118	203700	326971760	9150	9150	9150	9150	0
41	20241118	203600	326971760	9150	9150	9150	9150	0
42	20241118	203500	326971760	9150	9150	9150	9150	0
43	20241118	203400	326971760	9150	9150	9150	9150	0
44	20241118	203300	326971760	9150	9150	9150	9150	0
45	20241118	203200	326971760	9150	9150	9150	9150	0
46	20241118	203100	326971760	9150	9150	9150	9150	0
47	20241118	203000	326971760	9150	9150	9150	9150	0
48	20241118	202900	326971760	9150	9150	9150	9150	0
49	20241118	202800	326971760	9150	9150	9150	9150	0
50	20241118	202700	326971760	9150	9150	9150	9150	0
51	20241118	202600	326971760	9150	9150	9150	9150	0
52	20241118	202500	326971760	9150	9150	9150	9150	0
53	20241118	202400	326971760	9150	9150	9150	9150	0
54	20241118	202300	326971760	9150	9150	9150	9150	0
55	20241118	202200	326971760	9150	9150	9150	9150	0
56	20241118	202100	326971760	9150	9150	9150	9150	0
57	20241118	202000	326971760	9150	9150	9150	9150	0
58	20241118	201900	326971760	9150	9150	9150	9150	0
59	20241118	201800	326971760	9150	9150	9150	9150	0
60	20241118	201700	326971760	9150	9150	9150	9150	0
61	20241118	201600	326971760	9150	9150	9150	9150	0
62	20241118	201500	326971760	9150	9150	9150	9150	675
63	20241118	201400	326971760	9150	9150	9150	9150	0
64	20241118	201300	326971760	9150	9150	9150	9150	0
65	20241118	201200	326971760	9150	9150	9150	9150	0
66	20241118	201100	326971760	9150	9150	9150	9150	0
67	20241118	201000	326971760	9150	9150	9150	9150	0
68	20241118	200900	326971760	9150	9150	9150	9150	0
69	20241118	200800	326971760	9150	9150	9150	9150	0
70	20241118	200700	326971760	9150	9150	9150	9150	0
71	20241118	200600	326971760	9150	9150	9150	9150	0
72	20241118	200500	326971760	9150	9150	9150	9150	0
73	20241118	200400	326971760	9150	9150	9150	9150	0
74	20241118	200300	326971760	9150	9150	9150	9150	0
75	20241118	200200	326971760	9150	9150	9150	9150	0
76	20241118	200100	326971760	9150	9150	9150	9150	0
77	20241118	200000	326971760	9150	9150	9150	9150	0
78	20241118	195900	326971760	9150	9150	9150	9150	0
79	20241118	195800	326971760	9150	9150	9150	9150	0
80	20241118	195700	326971760	9150	9150	9150	9150	0
81	20241118	195600	326971760	9150	9150	9150	9150	0
82	20241118	195500	326971760	9150	9150	9150	9150	0
83	20241118	195400	326971760	9150	9150	9150	9150	0
84	20241118	195300	326971760	9150	9150	9150	9150	0
85	20241118	195200	326971760	9150	9150	9150	9150	0
86	20241118	195100	326971760	9150	9150	9150	9150	0
87	20241118	195000	326971760	9150	9150	9150	9150	0
88	20241118	194900	326971760	9150	9150	9150	9150	0
89	20241118	194800	326971760	9150	9150	9150	9150	0
90	20241118	194700	326971760	9150	9150	9150	9150	0
91	20241118	194600	326971760	9150	9150	9150	9150	0
92	20241118	194500	326971760	9150	9150	9150	9150	675
93	20241118	194400	326971760	9150	9150	9150	9150	0
94	20241118	194300	326971760	9150	9150	9150	9150	0
95	20241118	194200	326971760	9150	9150	9150	9150	0
96	20241118	194100	326971760	9150	9150	9150	9150	0
97	20241118	194000	326971760	9150	9150	9150	9150	0
98	20241118	193900	326971760	9150	9150	9150	9150	0
99	20241118	193800	326971760	9150	9150	9150	9150	0
100	20241118	193700	326971760	9150	9150	9150	9150	0
101	20241118	193600	326971760	9150	9150	9150	9150	0
102	20241118	193500	326971760	9150	9150	9150	9150	0
103	20241118	193400	326971760	9150	9150	9150	9150	0
104	20241118	193300	326971760	9150	9150	9150	9150	0
105	20241118	193200	326971760	9150	9150	9150	9150	0
106	20241118	193100	326971760	9150	9150	9150	9150	0
107	20241118	193000	326971760	9150	9150	9150	9150	0
108	20241118	192900	326971760	9150	9150	9150	9150	0
109	20241118	192800	326971760	9150	9150	9150	9150	0
110	20241118	192700	326971760	9150	9150	9150	9150	0
111	20241118	192600	326971760	9150	9150	9150	9150	0
112	20241118	192500	326971760	9150	9150	9150	9150	0
113	20241118	192400	326971760	9150	9150	9150	9150	0
114	20241118	192300	326971760	9150	9150	9150	9150	0
115	20241118	192200	326971760	9150	9150	9150	9150	0
116	20241118	192100	326971760	9150	9150	9150	9150	0
117	20241118	192000	326971760	9150	9150	9150	9150	0
118	20241118	191900	326971760	9150	9150	9150	9150	0
119	20241118	191800	326971760	9150	9150	9150	9150	0
120	20241118	191700	326971760	9150	9150	9150	9150	0
121	20241118	191600	326971760	9150	9150	9150	9150	0
122	20241118	191500	326971760	9150	9150	9150	9150	675
123	20241118	191400	326971760	9150	9150	9150	9150	0
124	20241118	191300	326971760	9150	9150	9150	9150	0
125	20241118	191200	326971760	9150	9150	9150	9150	0
126	20241118	191100	326971760	9150	9150	9150	9150	0
127	20241118	191000	326971760	9150	9150	9150	9150	0
128	20241118	190900	326971760	9150	9150	9150	9150	0
129	20241118	190800	326971760	9150	9150	9150	9150	0
130	20241118	190700	326971760	9150	9150	9150	9150	0
131	20241118	190600	326971760	9150	9150	9150	9150	0
132	20241118	190500	326971760	9150	9150	9150	9150	0
133	20241118	190400	326971760	9150	9150	9150	9150	0
134	20241118	190300	326971760	9150	9150	9150	9150	0
135	20241118	190200	326971760	9150	9150	9150	9150	0
136	20241118	190100	326971760	9150	9150	9150	9150	0
137	20241118	190000	326971760	9150	9150	9150	9150	0
138	20241118	185900	326971760	9150	9150	9150	9150	0
139	20241118	185800	326971760	9150	9150	9150	9150	0
140	20241118	185700	326971760	9150	9150	9150	9150	0
141	20241118	185600	326971760	9150	9150	9150	9150	0
142	20241118	185500	326971760	9150	9150	9150	9150	0
143	20241118	185400	326971760	9150	9150	9150	9150	0
144	20241118	185300	326971760	9150	9150	9150	9150	0
145	20241118	185200	326971760	9150	9150	9150	9150	0
146	20241118	185100	326971760	9150	9150	9150	9150	0
147	20241118	185000	326971760	9150	9150	9150	9150	0
148	20241118	184900	326971760	9150	9150	9150	9150	0
149	20241118	184800	326971760	9150	9150	9150	9150	0
150	20241118	184700	326971760	9150	9150	9150	9150	0
151	20241118	184600	326971760	9150	9150	9150	9150	0
152	20241118	184500	326971760	9150	9150	9150	9150	675
153	20241118	184400	326971760	9150	9150	9150	9150	0
154	20241118	184300	326971760	9150	9150	9150	9150	0
155	20241118	184200	326971760	9150	9150	9150	9150	0
156	20241118	184100	326971760	9150	9150	9150	9150	0
157	20241118	184000	326971760	9150	9150	9150	9150	0
158	20241118	183900	326971760	9150	9150	9150	9150	0
159	20241118	183800	326971760	9150	9150	9150	9150	0
160	20241118	183700	326971760	9150	9150	9150	9150	0
161	20241118	183600	326971760	9150	9150	9150	9150	0
162	20241118	183500	326971760	9150	9150	9150	9150	0
163	20241118	183400	326971760	9150	9150	9150	9150	0
164	20241118	183300	326971760	9150	9150	9150	9150	0
165	20241118	183200	326971760	9150	9150	9150	9150	0
166	20241118	183100	326971760	9150	9150	9150	9150	0
167	20241118	183000	326971760	9150	9150	9150	9150	0
168	20241118	182900	326971760	9150	9150	9150	9150	0
169	20241118	182800	326971760	9150	9150	9150	9150	0
170	20241118	182700	326971760	9150	9150	9150	9150	0
171	20241118	182600	326971760	9150	9150	9150	9150	0
172	20241118	182500	326971760	9150	9150	9150	9150	0
173	20241118	182400	326971760	9150	9150	9150	9150	0
174	20241118	182300	326971760	9150	9150	9150	9150	0
175	20241118	182200	326971760	9150	9150	9150	9150	0
176	20241118	182100	326971760	9150	9150	9150	9150	0
177	20241118	182000	326971760	9150	9150	9150	9150	0
178	20241118	181900	326971760	9150	9150	9150	9150	0
179	20241118	181800	326971760	9150	9150	9150	9150	0
180	20241118	181700	326971760	9150	9150	9150	9150	0
181	20241118	181600	326971760	9150	9150	9150	9150	0
182	20241118	181500	326971760	9150	9150	9150	9150	675
183	20241118	181400	326971760	9150	9150	9150	9150	0
184	20241118	181300	326971760	9150	9150	9150	9150	0
185	20241118	181200	326971760	9150	9150	9150	9150	0
186	20241118	181100	326971760	9150	9150	9150	9150	0
187	20241118	181000	326971760	9150	9150	9150	9150	0
188	20241118	180900	326971760	9150	9150	9150	9150	0
189	20241118	180800	326971760	9150	9150	9150	9150	0
190	20241118	180700	326971760	9150	9150	9150	9150	0
191	20241118	180600	326971760	9150	9150	9150	9150	0
192	20241118	180500	326971760	9150	9150	9150	9150	0
193	20241118	180400	326971760	9150	9150	9150	9150	0
194	20241118	180300	326971760	9150	9150	9150	9150	0
195	20241118	180200	326971760	9150	9150	9150	9150	0
196	20241118	180100	326971760	9150	9150	9150	9150	0
197	20241118	180000	326971760	9150	9150	9150	9150	0
198	20241118	175900	326971760	9150	9150	9150	9150	0
199	20241118	175800	326971760	9150	9150	9150	9150	0
200	20241118	175700	326971760	9150	9150	9150	9150	0
201	20241118	175600	326971760	9150	9150	9150	9150	0
202	20241118	175500	326971760	9150	9150	9150	9150	0
203	20241118	175400	326971760	9150	9150	9150	9150	0
204	20241118	175300	326971760	9150	9150	9150	9150	0
205	20241118	175200	326971760	9150	9150	9150	9150	0
206	20241118	175100	326971760	9150	9150	9150	9150	0
207	20241118	175000	326971760	9150	9150	9150	9150	0
208	20241118	174900	326971760	9150	9150	9150	9150	0
209	20241118	174800	326971760	9150	9150	9150	9150	0
210	20241118	174700	326971760	9150	9150	9150	9150	0
211	20241118	174600	326971760	9150	9150	9150	9150	0
212	20241118	174500	326971760	9150	9150	9150	9150	675
213	20241118	174400	326971760	9150	9150	9150	9150	0
214	20241118	174300	326971760	9150	9150	9150	9150	0
215	20241118	174200	326971760	9150	9150	9150	9150	0
216	20241118	174100	326971760	9150	9150	9150	9150	0
217	20241118	174000	326971760	9150	9150	9150	9150	0
218	20241118	173900	326971760	9150	9150	9150	9150	0
219	20241118	173800	326971760	9150	9150	9150	9150	0
220	20241118	173700	326971760	9150	9150	9150	9150	0
221	20241118	173600	326971760	9150	9150	9150	9150	0
222	20241118	173500	326971760	9150	9150	9150	9150	0
223	20241118	173400	326971760	9150	9150	9150	9150	0
224	20241118	173300	326971760	9150	9150	9150	9150	0
225	20241118	173200	326971760	9150	9150	9150	9150	0
226	20241118	173100	326971760	9150	9150	9150	9150	0
227	20241118	173000	326971760	9150	9150	9150	9150	0
228	20241118	172900	326971760	9150	9150	9150	9150	0
229	20241118	172800	326971760	9150	9150	9150	9150	0
230	20241118	172700	326971760	9150	9150	9150	9150	0
231	20241118	172600	326971760	9150	9150	9150	9150	0
232	20241118	172500	326971760	9150	9150	9150	9150	0
233	20241118	172400	326971760	9150	9150	9150	9150	0
234	20241118	172300	326971760	9150	9150	9150	9150	0
235	20241118	172200	326971760	9150	9150	9150	9150	0
236	20241118	172100	326971760	9150	9150	9150	9150	0
237	20241118	172000	326971760	9150	9150	9150	9150	0
238	20241118	171900	326971760	9150	9150	9150	9150	0
239	20241118	171800	326971760	9150	9150	9150	9150	0
240	20241118	171700	326971760	9150	9150	9150	9150	0
241	20241118	171600	326971760	9150	9150	9150	9150	0
242	20241118	171500	326971760	9150	9150	9150	9150	675
243	20241118	171400	326971760	9150	9150	9150	9150	0
244	20241118	171300	326971760	9150	9150	9150	9150	0
245	20241118	171200	326971760	9150	9150	9150	9150	0
246	20241118	171100	326971760	9150	9150	9150	9150	0
247	20241118	171000	326971760	9150	9150	9150	9150	0
248	20241118	170900	326971760	9150	9150	9150	9150	0
249	20241118	170800	326971760	9150	9150	9150	9150	0
250	20241118	170700	326971760	9150	9150	9150	9150	0
251	20241118	170600	326971760	9150	9150	9150	9150	0
252	20241118	170500	326971760	9150	9150	9150	9150	0
253	20241118	170400	326971760	9150	9150	9150	9150	0
254	20241118	170300	326971760	9150	9150	9150	9150	0
255	20241118	170200	326971760	9150	9150	9150	9150	0
256	20241118	170100	326971760	9150	9150	9150	9150	0
257	20241118	170000	326971760	9150	9150	9150	9150	0
258	20241118	165900	326971760	9150	9150	9150	9150	0
259	20241118	165800	326971760	9150	9150	9150	9150	0
260	20241118	165700	326971760	9150	9150	9150	9150	0
261	20241118	165600	326971760	9150	9150	9150	9150	0
262	20241118	165500	326971760	9150	9150	9150	9150	0
263	20241118	165400	326971760	9150	9150	9150	9150	0
264	20241118	165300	326971760	9150	9150	9150	9150	0
265	20241118	165200	326971760	9150	9150	9150	9150	0
266	20241118	165100	326971760	9150	9150	9150	9150	0
267	20241118	165000	326971760	9150	9150	9150	9150	0
268	20241118	164900	326971760	9150	9150	9150	9150	0
269	20241118	164800	326971760	9150	9150	9150	9150	0
270	20241118	164700	326971760	9150	9150	9150	9150	0
271	20241118	164600	326971760	9150	9150	9150	9150	0
272	20241118	164500	326971760	9150	9150	9150	9150	675
273	20241118	164400	326971760	9150	9150	9150	9150	0
274	20241118	164300	326971760	9150	9150	9150	9150	0
275	20241118	164200	326971760	9150	9150	9150	9150	0
276	20241118	164100	326971760	9150	9150	9150	9150	0
277	20241118	164000	326971760	9150	9150	9150	9150	0
278	20241118	163900	326971760	9150	9150	9150	9150	0
279	20241118	163800	326971760	9150	9150	9150	9150	0
280	20241118	163700	326971760	9150	9150	9150	9150	0
281	20241118	163600	326971760	9150	9150	9150	9150	0
282	20241118	163500	326971760	9150	9150	9150	9150	0
283	20241118	163400	326971760	9150	9150	9150	9150	0
284	20241118	163300	326971760	9150	9150	9150	9150	0
285	20241118	163200	326971760	9150	9150	9150	9150	0
286	20241118	163100	326971760	9150	9150	9150	9150	0
287	20241118	163000	326971760	9150	9150	9150	9150	0
288	20241118	162900	326971760	9150	9150	9150	9150	0
289	20241118	162800	326971760	9150	9150	9150	9150	0
290	20241118	162700	326971760	9150	9150	9150	9150	0
291	20241118	162600	326971760	9150	9150	9150	9150	0
292	20241118	162500	326971760	9150	9150	9150	9150	0
293	20241118	162400	326971760	9150	9150	9150	9150	0
294	20241118	162300	326971760	9150	9150	9150	9150	0
295	20241118	162200	326971760	9150	9150	9150	9150	0
296	20241118	162100	326971760	9150	9150	9150	9150	0
297	20241118	162000	326971760	9150	9150	9150	9150	0
298	20241118	161900	326971760	9150	9150	9150	9150	0
299	20241118	161800	326971760	9150	9150	9150	9150	0
300	20241118	161700	326971760	9150	9150	9150	9150	0
301	20241118	161600	326971760	9150	9150	9150	9150	0
302	20241118	161500	326971760	9150	9150	9150	9150	675
303	20241118	161400	326971760	9150	9150	9150	9150	0
304	20241118	161300	326971760	9150	9150	9150	9150	0
305	20241118	161200	326971760	9150	9150	9150	9150	0
306	20241118	161100	326971760	9150	9150	9150	9150	0
307	20241118	161000	326971760	9150	9150	9150	9150	0
308	20241118	160900	326971760	9150	9150	9150	9150	0
309	20241118	160800	326971760	9150	9150	9150	9150	0
310	20241118	160700	326971760	9150	9150	9150	9150	0
311	20241118	160600	326971760	9150	9150	9150	9150	0
312	20241118	160500	326971760	9150	9150	9150	9150	0
313	20241118	160400	326971760	9150	9150	9150	9150	0
314	20241118	160300	326971760	9150	9150	9150	9150	0
315	20241118	160200	326971760	9150	9150	9150	9150	0
316	20241118	160100	326971760	9150	9150	9150	9150	0
317	20241118	160000	326971760	9150	9150	9150	9150	0
318	20241118	155900	326971760	9150	9150	9150	9150	0
319	20241118	155800	326971760	9150	9150	9150	9150	0
320	20241118	155700	326971760	9150	9150	9150	9150	0
321	20241118	155600	326971760	9150	9150	9150	9150	0
322	20241118	155500	326971760	9150	9150	9150	9150	0
323	20241118	155400	326971760	9150	9150	9150	9150	0
324	20241118	155300	326971760	9150	9150	9150	9150	0
325	20241118	155200	326971760	9150	9150	9150	9150	0
326	20241118	155100	326971760	9150	9150	9150	9150	0
327	20241118	155000	326971760	9150	9150	9150	9150	0
328	20241118	154900	326971760	9150	9150	9150	9150	0
329	20241118	154800	326971760	9150	9150	9150	9150	0
330	20241118	154700	326971760	9150	9150	9150	9150	0
331	20241118	154600	326971760	9150	9150	9150	9150	0
332	20241118	154500	326971760	9150	9150	9150	9150	675
333	20241118	154400	326971760	9150	9150	9150	9150	0
334	20241118	154300	326971760	9150	9150	9150	9150	0
335	20241118	154200	326971760	9150	9150	9150	9150	0
336	20241118	154100	326971760	9150	9150	9150	9150	0
337	20241118	154000	326971760	9150	9150	9150	9150	0
338	20241118	153900	326971760	9150	9150	9150	9150	0
339	20241118	153800	326971760	9150	9150	9150	9150	0
340	20241118	153700	326971760	9150	9150	9150	9150	0
341	20241118	153600	326971760	9150	9150	9150	9150	0
342	20241118	153500	326971760	9150	9150	9150	9150	0
343	20241118	153400	326971760	9150	9150	9150	9150	0
344	20241118	153300	326971760	9150	9150	9150	9150	0
345	20241118	153200	326971760	9150	9150	9150	9150	0
346	20241118	153100	326971760	9150	9150	9150	9150	0
347	20241118	153000	326971760	9150	9150	9150	9150	675
348	20241118	152900	320795510	9180	9180	9180	9180	0
349	20241118	152800	320795510	9180	9180	9180	9180	0
350	20241118	152700	320795510	9180	9180	9180	9180	0
351	20241118	152600	320795510	9180	9180	9180	9180	0
352	20241118	152500	320795510	9180	9180	9180	9180	0
353	20241118	152400	320795510	9180	9180	9180	9180	0
354	20241118	152300	320795510	9180	9180	9180	9180	0
355	20241118	152200	320795510	9180	9180	9180	9180	0
356	20241118	152100	320795510	9180	9180	9180	9180	0
357	20241118	152000	320795510	9180	9180	9180	9180	0
358	20241118	151900	320795510	9180	9120	9180	9120	1165
359	20241118	151800	310129080	9120	9140	9140	9120	191
360	20241118	151700	308386960	9130	9130	9150	9130	104
361	20241118	151600	307437240	9130	9090	9130	9090	696
362	20241118	151500	301090710	9090	9070	9090	9070	247
363	20241118	151400	298849540	9070	9070	9070	9070	0
364	20241118	151300	298849540	9070	9070	9070	9070	35
365	20241118	151200	298532090	9070	9070	9070	9070	1
366	20241118	151100	298523020	9010	9010	9010	9010	500
367	20241118	151000	294018020	9080	9010	9080	9010	3
368	20241118	150900	293990860	9080	9080	9080	9080	0
369	20241118	150800	293990860	9080	9080	9080	9080	0
370	20241118	150700	293990860	9080	9080	9080	9080	1
371	20241118	150600	293981780	9080	9080	9080	9080	41
372	20241118	150500	293609500	9080	9080	9080	9080	0
373	20241118	150400	293609500	9080	9080	9080	9080	1
374	20241118	150300	293600420	9000	9000	9000	9000	203
375	20241118	150200	291773420	9000	9000	9080	9000	202
376	20241118	150100	289955340	9000	9000	9000	9000	0
377	20241118	150000	289955340	9000	9010	9010	9000	200
378	20241118	145900	288155280	9020	9020	9020	9020	0
379	20241118	145800	288155280	9020	9020	9020	9020	21
380	20241118	145700	287965860	9020	9020	9020	9020	100
381	20241118	145600	287063860	9020	9020	9020	9020	10
382	20241118	145500	286973660	9030	9030	9030	9030	0
383	20241118	145400	286973660	9030	9030	9030	9030	83
384	20241118	145300	286224170	9030	9030	9030	9030	13
385	20241118	145200	286106780	9040	9050	9050	9040	596
386	20241118	145100	280717940	9040	9040	9040	9040	0
387	20241118	145000	280717940	9040	9040	9040	9040	418
388	20241118	144900	276939220	9040	9040	9040	9040	1
389	20241118	144800	276930180	9050	9050	9050	9050	0
390	20241118	144700	276930180	9050	9050	9050	9050	0
391	20241118	144600	276930180	9050	9050	9050	9050	22
392	20241118	144500	276731080	9130	9120	9130	9120	7
393	20241118	144400	276667230	9070	9070	9070	9070	0
394	20241118	144300	276667230	9070	9070	9070	9070	6
395	20241118	144200	276612810	9080	9080	9080	9080	0
396	20241118	144100	276612810	9080	9080	9080	9080	0
397	20241118	144000	276612810	9080	9080	9080	9080	0
398	20241118	143900	276612810	9080	9080	9080	9080	0
399	20241118	143800	276612810	9080	9080	9080	9080	0
400	20241118	143700	276612810	9080	9080	9080	9080	0
401	20241118	143600	276612810	9080	9080	9080	9080	9
402	20241118	143500	276531090	9100	9100	9100	9100	0
403	20241118	143400	276531090	9100	9100	9100	9100	0
404	20241118	143300	276531090	9100	9100	9100	9100	0
405	20241118	143200	276531090	9100	9100	9100	9100	0
406	20241118	143100	276531090	9100	9100	9100	9100	0
407	20241118	143000	276531090	9100	9100	9100	9100	1
408	20241118	142900	276521990	9150	9100	9150	9100	8
409	20241118	142800	276448880	9060	9060	9060	9060	228
410	20241118	142700	274383200	9000	9000	9000	9000	0
411	20241118	142600	274383200	9000	9000	9000	9000	0
412	20241118	142500	274383200	9000	9000	9000	9000	0
413	20241118	142400	274383200	9000	9000	9000	9000	0
414	20241118	142300	274383200	9000	9000	9000	9000	0
415	20241118	142200	274383200	9000	9000	9000	9000	0
416	20241118	142100	274383200	9000	9000	9000	9000	100
417	20241118	142000	273483200	9020	9020	9020	9020	0
418	20241118	141900	273483200	9020	9020	9020	9020	0
419	20241118	141800	273483200	9020	9020	9020	9020	10
420	20241118	141700	273393000	9020	9020	9020	9020	0
421	20241118	141600	273393000	9020	9020	9020	9020	0
422	20241118	141500	273393000	9020	9020	9020	9020	54
423	20241118	141400	272905920	9020	9020	9020	9020	1
424	20241118	141300	272896900	9000	9020	9020	9000	98
425	20241118	141200	272014120	9000	9000	9000	9000	0
426	20241118	141100	272014120	9000	9000	9000	9000	0
427	20241118	141000	272014120	9000	9000	9000	9000	0
428	20241118	140900	272014120	9000	9000	9000	9000	0
429	20241118	140800	272014120	9000	9000	9000	9000	0
430	20241118	140700	272014120	9000	9000	9000	9000	490
431	20241118	140600	267604120	9030	9030	9030	9030	0
432	20241118	140500	267604120	9030	9030	9030	9030	0
433	20241118	140400	267604120	9030	9030	9030	9030	0
434	20241118	140300	267604120	9030	9030	9030	9030	0
435	20241118	140200	267604120	9030	9020	9030	9020	402
436	20241118	140100	263978060	9020	9020	9020	9020	0
437	20241118	140000	263978060	9020	9020	9020	9020	10
438	20241118	135900	263887860	9020	9020	9020	9020	0
439	20241118	135800	263887860	9020	9020	9020	9020	0
440	20241118	135700	263887860	9020	9020	9020	9020	0
441	20241118	135600	263887860	9020	9020	9020	9020	0
442	20241118	135500	263887860	9020	9020	9020	9020	0
443	20241118	135400	263887860	9020	9020	9020	9020	0
444	20241118	135300	263887860	9020	9010	9020	9010	29
445	20241118	135200	263626550	9010	9010	9010	9010	0
446	20241118	135100	263626550	9010	9010	9010	9010	5
447	20241118	135000	263581500	9000	9010	9010	9000	468
448	20241118	134900	259369000	9000	9000	9000	9000	0
449	20241118	134800	259369000	9000	9000	9000	9000	200
450	20241118	134700	257569000	9000	9000	9000	9000	215
451	20241118	134600	255634000	9000	9000	9000	9000	0
452	20241118	134500	255634000	9000	9010	9010	9000	1005
453	20241118	134400	246579000	9010	9010	9010	9010	0
454	20241118	134300	246579000	9010	9010	9010	9010	0
455	20241118	134200	246579000	9010	9010	9010	9010	70
456	20241118	134100	245948300	9010	9010	9010	9010	0
457	20241118	134000	245948300	9010	9010	9010	9010	100
458	20241118	133900	245047300	9010	9020	9020	9010	300
459	20241118	133800	242343600	9070	9020	9070	9020	68
460	20241118	133700	241729870	9010	9010	9010	9010	75
461	20241118	133600	241054120	9010	9010	9010	9010	0
462	20241118	133500	241054120	9010	9010	9010	9010	0
463	20241118	133400	241054120	9010	9010	9010	9010	0
464	20241118	133300	241054120	9010	9010	9010	9010	0
465	20241118	133200	241054120	9010	9010	9010	9010	0
466	20241118	133100	241054120	9010	9010	9010	9010	0
467	20241118	133000	241054120	9010	9010	9010	9010	0
468	20241118	132900	241054120	9010	9010	9010	9010	0
469	20241118	132800	241054120	9010	9060	9060	9010	91
470	20241118	132700	240232200	9060	9060	9060	9060	31
471	20241118	132600	239951340	9060	9060	9060	9060	0
472	20241118	132500	239951340	9060	9060	9060	9060	3
473	20241118	132400	239924160	9060	9060	9060	9060	9
474	20241118	132300	239842620	9060	9060	9060	9060	101
475	20241118	132200	238927560	9060	9060	9060	9060	29
476	20241118	132100	238664820	9040	9040	9040	9040	0
477	20241118	132000	238664820	9040	9040	9040	9040	0
478	20241118	131900	238664820	9040	9040	9040	9040	0
479	20241118	131800	238664820	9040	9040	9040	9040	0
480	20241118	131700	238664820	9040	9040	9040	9040	14
481	20241118	131600	238538260	9100	9100	9100	9100	0
482	20241118	131500	238538260	9100	9100	9100	9100	0
483	20241118	131400	238538260	9100	9100	9100	9100	0
484	20241118	131300	238538260	9100	9100	9100	9100	0
485	20241118	131200	238538260	9100	9100	9100	9100	0
486	20241118	131100	238538260	9100	9100	9100	9100	0
487	20241118	131000	238538260	9100	9100	9100	9100	0
488	20241118	130900	238538260	9100	9100	9100	9100	1
489	20241118	130800	238529160	9040	9050	9050	9040	2
490	20241118	130700	238511070	9050	9050	9050	9050	0
491	20241118	130600	238511070	9050	9050	9050	9050	1
492	20241118	130500	238502020	9110	9110	9110	9110	10
493	20241118	130400	238410920	9110	9110	9110	9110	31
494	20241118	130300	238128510	9040	9130	9130	9040	74
495	20241118	130200	237459370	9040	9040	9040	9040	0
496	20241118	130100	237459370	9040	9040	9040	9040	0
497	20241118	130000	237459370	9040	9040	9040	9040	0
498	20241118	125900	237459370	9040	9040	9040	9040	0
499	20241118	125800	237459370	9040	9040	9040	9040	1
500	20241118	125700	237450330	9170	9170	9170	9170	0
501	20241118	125600	237450330	9170	9170	9170	9170	0
502	20241118	125500	237450330	9170	9170	9170	9170	0
503	20241118	125400	237450330	9170	9160	9170	9020	10
504	20241118	125300	237358840	9110	9110	9110	9110	14
505	20241118	125200	237231300	9040	9070	9070	9040	35
506	20241118	125100	236914360	9050	9180	9180	9050	24
507	20241118	125000	236694170	9180	9180	9180	9180	0
508	20241118	124900	236694170	9180	9190	9200	9180	660
509	20241118	124800	230626670	9190	9170	9190	9170	985
510	20241118	124700	221581410	9190	9190	9190	9190	0
511	20241118	124600	221581410	9190	9190	9190	9190	0
512	20241118	124500	221581410	9190	9190	9190	9190	10
513	20241118	124400	221489510	9200	9190	9200	9190	430
514	20241118	124300	217537020	9190	9030	9190	9020	93
515	20241118	124200	216697000	9120	8940	9120	8940	2657
516	20241118	124100	192804790	8930	8930	8930	8930	237
517	20241118	124000	190688380	8930	8920	8930	8920	320
518	20241118	123900	187831790	8910	8910	8910	8910	160
519	20241118	123800	186406190	8900	8900	8900	8900	40
520	20241118	123700	186050190	8900	8900	8900	8900	0
521	20241118	123600	186050190	8900	8900	8900	8900	160
522	20241118	123500	184626190	8900	8900	8900	8900	40
523	20241118	123400	184270190	8890	8890	8890	8890	0
524	20241118	123300	184270190	8890	8890	8890	8890	0
525	20241118	123200	184270190	8890	8890	8890	8890	0
526	20241118	123100	184270190	8890	8890	8890	8890	3
527	20241118	123000	184243520	8890	8890	8890	8890	57
528	20241118	122900	183736790	8840	8840	8840	8840	0
529	20241118	122800	183736790	8840	8840	8840	8840	0
530	20241118	122700	183736790	8840	8840	8840	8840	0
531	20241118	122600	183736790	8840	8840	8840	8840	1
532	20241118	122500	183727950	8840	8840	8840	8840	69
533	20241118	122400	183117990	8840	8840	8840	8840	1
534	20241118	122300	183109150	8840	8840	8840	8840	0
535	20241118	122200	183109150	8840	8840	8840	8840	0
536	20241118	122100	183109150	8840	8840	8840	8840	2
537	20241118	122000	183091470	8810	8810	8810	8810	70
538	20241118	121900	182474770	8810	8820	8820	8810	37
539	20241118	121800	182148790	8800	8800	8800	8800	0
540	20241118	121700	182148790	8800	8840	8840	8800	651
541	20241118	121600	176411820	8890	8890	8890	8890	0
542	20241118	121500	176411820	8890	8890	8890	8890	0
543	20241118	121400	176411820	8890	8890	8890	8890	380
544	20241118	121300	173033620	8850	8850	8850	8850	0
545	20241118	121200	173033620	8850	8850	8850	8850	1
546	20241118	121100	173024770	8910	8910	8910	8910	0
547	20241118	121000	173024770	8910	8910	8910	8910	0
548	20241118	120900	173024770	8910	8910	8910	8910	0
549	20241118	120800	173024770	8910	8880	8910	8880	1000
550	20241118	120700	164116950	8840	8840	8840	8840	41
551	20241118	120600	163754510	8860	8860	8860	8860	0
552	20241118	120500	163754510	8860	8850	8860	8850	148
553	20241118	120400	162443870	8850	8850	8850	8850	0
554	20241118	120300	162443870	8850	8850	8850	8850	0
555	20241118	120200	162443870	8850	8850	8850	8850	0
556	20241118	120100	162443870	8850	8850	8850	8850	0
557	20241118	120000	162443870	8850	8870	8870	8850	88
558	20241118	115900	161664780	8870	8870	8870	8870	0
559	20241118	115800	161664780	8870	8870	8870	8870	0
560	20241118	115700	161664780	8870	8870	8870	8870	0
561	20241118	115600	161664780	8870	8870	8870	8870	0
562	20241118	115500	161664780	8870	8870	8870	8870	1
563	20241118	115400	161655910	8900	8900	8900	8900	1
564	20241118	115300	161647010	8920	8920	8920	8920	0
565	20241118	115200	161647010	8920	8920	8920	8920	0
566	20241118	115100	161647010	8920	8920	8920	8920	0
567	20241118	115000	161647010	8920	8920	8920	8920	0
568	20241118	114900	161647010	8920	8920	8920	8920	0
569	20241118	114800	161647010	8920	8920	8920	8920	0
570	20241118	114700	161647010	8920	8920	8920	8920	0
571	20241118	114600	161647010	8920	8920	8920	8920	0
572	20241118	114500	161647010	8920	8920	8920	8920	180
573	20241118	114400	160041410	8920	8920	8920	8920	0
574	20241118	114300	160041410	8920	8920	8920	8920	0
575	20241118	114200	160041410	8920	8920	8920	8920	0
576	20241118	114100	160041410	8920	8920	8920	8920	0
577	20241118	114000	160041410	8920	8920	8920	8920	0
578	20241118	113900	160041410	8920	8920	8920	8920	0
579	20241118	113800	160041410	8920	8920	8920	8920	1
580	20241118	113700	160032490	8860	8860	8860	8860	0
581	20241118	113600	160032490	8860	8860	8860	8860	4
582	20241118	113500	159997050	8860	8860	8860	8860	0
583	20241118	113400	159997050	8860	8860	8860	8860	16
584	20241118	113300	159855290	8860	8860	8860	8860	0
585	20241118	113200	159855290	8860	8860	8860	8860	79
586	20241118	113100	159155350	8900	8900	8900	8900	0
587	20241118	113000	159155350	8900	8900	8900	8900	0
588	20241118	112900	159155350	8900	8900	8900	8900	0
589	20241118	112800	159155350	8900	8900	8900	8900	0
590	20241118	112700	159155350	8900	8900	8900	8900	0
591	20241118	112600	159155350	8900	8900	8900	8900	0
592	20241118	112500	159155350	8900	8850	8900	8850	281
593	20241118	112400	156666600	8850	8850	8850	8850	0
594	20241118	112300	156666600	8850	8850	8850	8850	10
595	20241118	112200	156578100	8880	8880	8880	8880	0
596	20241118	112100	156578100	8880	8880	8880	8880	0
597	20241118	112000	156578100	8880	8880	8880	8880	0
598	20241118	111900	156578100	8880	8880	8880	8880	0
599	20241118	111800	156578100	8880	8880	8880	8880	0
600	20241118	111700	156578100	8880	8880	8880	8880	0
601	20241118	111600	156578100	8880	8880	8880	8880	0
602	20241118	111500	156578100	8880	8880	8880	8880	0
603	20241118	111400	156578100	8880	8850	8880	8850	228
604	20241118	111300	154559460	8940	8940	8940	8940	0
605	20241118	111200	154559460	8940	8940	8940	8940	0
606	20241118	111100	154559460	8940	8940	8940	8940	1
607	20241118	111000	154550520	8840	8840	8840	8840	0
608	20241118	110900	154550520	8840	8840	8840	8840	44
609	20241118	110800	154161560	8840	8850	8940	8840	2130
610	20241118	110700	135216190	8820	8820	8820	8820	0
611	20241118	110600	135216190	8820	8820	8820	8820	0
612	20241118	110500	135216190	8820	8820	8820	8820	0
613	20241118	110400	135216190	8820	8850	8850	8820	18
614	20241118	110300	135057190	8830	8830	8830	8830	0
615	20241118	110200	135057190	8830	8830	8830	8830	49
616	20241118	110100	134624520	8830	8830	8830	8830	0
617	20241118	110000	134624520	8830	8830	8830	8830	0
618	20241118	105900	134624520	8830	8830	8830	8830	0
619	20241118	105800	134624520	8830	8830	8830	8830	0
620	20241118	105700	134624520	8830	8830	8830	8830	0
621	20241118	105600	134624520	8830	8830	8830	8830	39
622	20241118	105500	134280150	8770	8770	8770	8770	0
623	20241118	105400	134280150	8770	8770	8770	8770	0
624	20241118	105300	134280150	8770	8770	8770	8770	0
625	20241118	105200	134280150	8770	8770	8770	8770	1
626	20241118	105100	134271380	8790	8790	8790	8790	0
627	20241118	105000	134271380	8790	8790	8790	8790	38
628	20241118	104900	133937360	8790	8790	8790	8790	0
629	20241118	104800	133937360	8790	8790	8790	8790	0
630	20241118	104700	133937360	8790	8800	8800	8790	145
631	20241118	104600	132661480	8800	8800	8800	8800	0
632	20241118	104500	132661480	8800	8800	8800	8800	0
633	20241118	104400	132661480	8800	8870	8870	8800	124
634	20241118	104300	131570210	8800	8800	8800	8800	133
635	20241118	104200	130399810	8890	8890	8890	8890	0
636	20241118	104100	130399810	8890	8890	8890	8890	0
637	20241118	104000	130399810	8890	8890	8890	8890	0
638	20241118	103900	130399810	8890	8890	8890	8890	0
639	20241118	103800	130399810	8890	8890	8890	8890	0
640	20241118	103700	130399810	8890	8890	8890	8890	0
641	20241118	103600	130399810	8890	8890	8890	8890	0
642	20241118	103500	130399810	8890	8890	8890	8890	0
643	20241118	103400	130399810	8890	8890	8890	8890	0
644	20241118	103300	130399810	8890	8890	8890	8890	0
645	20241118	103200	130399810	8890	8890	8890	8890	0
646	20241118	103100	130399810	8890	8890	8890	8890	0
647	20241118	103000	130399810	8890	8890	8890	8890	0
648	20241118	102900	130399810	8890	8890	8890	8890	0
649	20241118	102800	130399810	8890	8890	8890	8890	0
650	20241118	102700	130399810	8890	8890	8890	8890	4
651	20241118	102600	130364250	8890	8890	8890	8890	0
652	20241118	102500	130364250	8890	8890	8890	8890	0
653	20241118	102400	130364250	8890	8890	8890	8890	0
654	20241118	102300	130364250	8890	8890	8890	8890	500
655	20241118	102200	125919250	8880	8880	8880	8880	0
656	20241118	102100	125919250	8880	8880	8880	8880	12
657	20241118	102000	125812690	8880	8880	8880	8880	2
658	20241118	101900	125794930	8880	8720	8880	8720	703
659	20241118	101800	119568620	8720	8750	8750	8720	215
660	20241118	101700	117692200	8800	8850	8850	8800	1773
661	20241118	101600	102077870	8890	8890	8890	8890	0
662	20241118	101500	102077870	8890	8890	8890	8890	1
663	20241118	101400	102068980	8910	8910	8910	8910	0
664	20241118	101300	102068980	8910	8910	8910	8910	2
665	20241118	101200	102051160	8920	8920	8920	8920	0
666	20241118	101100	102051160	8920	8920	8920	8920	147
667	20241118	101000	100739920	8920	8900	8920	8900	105
668	20241118	100900	99805400	8900	8900	8900	8900	0
669	20241118	100800	99805400	8900	8900	8900	8900	0
670	20241118	100700	99805400	8900	8900	8900	8900	811
671	20241118	100600	92587500	8900	8900	8900	8900	550
672	20241118	100500	87692500	8900	8900	8900	8900	12
673	20241118	100400	87585700	8900	8900	8900	8900	0
674	20241118	100300	87585700	8900	8900	8900	8900	10
675	20241118	100200	87496700	8900	8900	8900	8900	0
676	20241118	100100	87496700	8900	8900	8900	8900	0
677	20241118	100000	87496700	8900	8900	8900	8900	123
678	20241118	095900	86402000	8900	8900	8900	8900	1
679	20241118	095800	86393100	8900	8900	8900	8900	100
680	20241118	095700	85503100	8900	8900	8900	8900	0
681	20241118	095600	85503100	8900	8900	8900	8890	16
682	20241118	095500	85360830	8900	8850	8900	8850	191
683	20241118	095400	83669130	8810	8810	8810	8810	0
684	20241118	095300	83669130	8810	8820	8820	8810	459
685	20241118	095200	79623750	8820	8820	8820	8820	15
686	20241118	095100	79491450	8800	8800	8800	8800	0
687	20241118	095000	79491450	8800	8800	8800	8800	1157
688	20241118	094900	69309850	8800	8800	8800	8800	0
689	20241118	094800	69309850	8800	8820	8820	8800	45
690	20241118	094700	68913810	8800	8780	8800	8780	991
691	20241118	094600	60205330	8740	8740	8740	8740	0
692	20241118	094500	60205330	8740	8740	8740	8740	81
693	20241118	094400	59497390	8790	8740	8790	8740	64
694	20241118	094300	58937980	8750	8750	8750	8750	1
695	20241118	094200	58929230	8790	8790	8790	8790	6
696	20241118	094100	58876490	8790	8740	8790	8740	76
697	20241118	094000	58212200	8780	8780	8790	8780	375
698	20241118	093900	54919680	8780	8780	8780	8750	331
699	20241118	093800	52016290	8780	8780	8780	8780	20
700	20241118	093700	51840690	8780	8780	8780	8780	22
701	20241118	093600	51647530	8750	8760	8760	8750	94
702	20241118	093500	50824830	8790	8720	8790	8670	678
703	20241118	093400	44885120	8740	8740	8740	8740	7
704	20241118	093300	44823940	8720	8720	8720	8720	0
705	20241118	093200	44823940	8720	8720	8720	8720	127
706	20241118	093100	43716500	8720	8680	8720	8660	270
707	20241118	093000	41375950	8760	8760	8760	8760	0
708	20241118	092900	41375950	8760	8760	8760	8760	0
709	20241118	092800	41375950	8760	8760	8760	8760	0
710	20241118	092700	41375950	8760	8760	8760	8760	0
711	20241118	092600	41375950	8760	8760	8760	8760	40
712	20241118	092500	41025550	8760	8760	8760	8760	1
713	20241118	092400	41016790	8760	8740	8760	8740	25
714	20241118	092300	40797870	8670	8670	8670	8670	101
715	20241118	092200	39922200	8680	8680	8680	8680	100
716	20241118	092100	39054200	8690	8690	8690	8690	0
717	20241118	092000	39054200	8690	8700	8700	8690	190
718	20241118	091900	37402200	8700	8690	8730	8680	55
719	20241118	091800	36924040	8740	8740	8740	8740	423
720	20241118	091700	33227020	8760	8760	8760	8760	30
721	20241118	091600	32964220	8760	8760	8760	8760	10
722	20241118	091500	32876620	8790	8790	8790	8790	0
723	20241118	091400	32876620	8790	8790	8790	8790	0
724	20241118	091300	32876620	8790	8790	8790	8790	0
725	20241118	091200	32876620	8790	8780	8790	8780	200
726	20241118	091100	31120370	8790	8790	8790	8790	3
727	20241118	091000	31094000	8820	8820	8820	8820	0
728	20241118	090900	31094000	8820	8670	8820	8670	22
729	20241118	090800	30902960	8680	8680	8700	8680	301
730	20241118	090700	28289000	8890	8890	8890	8890	0
731	20241118	090600	28289000	8890	8890	8890	8890	10
732	20241118	090500	28200100	8900	8910	8930	8900	420
733	20241118	090400	24454150	8920	8810	8920	8810	1120
734	20241118	090300	14489220	8920	8920	8920	8920	0
735	20241118	090200	14489220	8920	8930	8930	8920	211
736	20241118	090100	12606990	8780	8780	8800	8780	65
737	20241118	090000	12036170	8990	8520	8990	8520	1407