KissMeData/073010/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194600	800220665	4090	4090	4090	4090	3262
3	20241118	194500	800220665	4090	4090	4090	4090	0
4	20241118	194400	800220665	4090	4090	4090	4090	0
5	20241118	194300	800220665	4090	4090	4090	4090	0
6	20241118	194200	800220665	4090	4090	4090	4090	0
7	20241118	194100	800220665	4090	4090	4090	4090	0
8	20241118	194000	800220665	4090	4090	4090	4090	0
9	20241118	193900	800220665	4090	4090	4090	4090	0
10	20241118	193800	800220665	4090	4090	4090	4090	0
11	20241118	193700	800220665	4090	4090	4090	4090	0
12	20241118	193600	800220665	4090	4090	4090	4090	0
13	20241118	193500	800220665	4090	4090	4090	4090	0
14	20241118	193400	800220665	4090	4090	4090	4090	0
15	20241118	193300	800220665	4090	4090	4090	4090	0
16	20241118	193200	800220665	4090	4090	4090	4090	0
17	20241118	193100	800220665	4090	4090	4090	4090	0
18	20241118	193000	800220665	4090	4090	4090	4090	0
19	20241118	192900	800220665	4090	4090	4090	4090	0
20	20241118	192800	800220665	4090	4090	4090	4090	0
21	20241118	192700	800220665	4090	4090	4090	4090	0
22	20241118	192600	800220665	4090	4090	4090	4090	0
23	20241118	192500	800220665	4090	4090	4090	4090	0
24	20241118	192400	800220665	4090	4090	4090	4090	0
25	20241118	192300	800220665	4090	4090	4090	4090	0
26	20241118	192200	800220665	4090	4090	4090	4090	0
27	20241118	192100	800220665	4090	4090	4090	4090	0
28	20241118	192000	800220665	4090	4090	4090	4090	0
29	20241118	191900	800220665	4090	4090	4090	4090	0
30	20241118	191800	800220665	4090	4090	4090	4090	0
31	20241118	191700	800220665	4090	4090	4090	4090	0
32	20241118	191600	800220665	4090	4090	4090	4090	3262
33	20241118	191500	800220665	4090	4090	4090	4090	0
34	20241118	191400	800220665	4090	4090	4090	4090	0
35	20241118	191300	800220665	4090	4090	4090	4090	0
36	20241118	191200	800220665	4090	4090	4090	4090	0
37	20241118	191100	800220665	4090	4090	4090	4090	0
38	20241118	191000	800220665	4090	4090	4090	4090	0
39	20241118	190900	800220665	4090	4090	4090	4090	0
40	20241118	190800	800220665	4090	4090	4090	4090	0
41	20241118	190700	800220665	4090	4090	4090	4090	0
42	20241118	190600	800220665	4090	4090	4090	4090	0
43	20241118	190500	800220665	4090	4090	4090	4090	0
44	20241118	190400	800220665	4090	4090	4090	4090	0
45	20241118	190300	800220665	4090	4090	4090	4090	0
46	20241118	190200	800220665	4090	4090	4090	4090	0
47	20241118	190100	800220665	4090	4090	4090	4090	0
48	20241118	190000	800220665	4090	4090	4090	4090	0
49	20241118	185900	800220665	4090	4090	4090	4090	0
50	20241118	185800	800220665	4090	4090	4090	4090	0
51	20241118	185700	800220665	4090	4090	4090	4090	0
52	20241118	185600	800220665	4090	4090	4090	4090	0
53	20241118	185500	800220665	4090	4090	4090	4090	0
54	20241118	185400	800220665	4090	4090	4090	4090	0
55	20241118	185300	800220665	4090	4090	4090	4090	0
56	20241118	185200	800220665	4090	4090	4090	4090	0
57	20241118	185100	800220665	4090	4090	4090	4090	0
58	20241118	185000	800220665	4090	4090	4090	4090	0
59	20241118	184900	800220665	4090	4090	4090	4090	0
60	20241118	184800	800220665	4090	4090	4090	4090	0
61	20241118	184700	800220665	4090	4090	4090	4090	0
62	20241118	184600	800220665	4090	4090	4090	4090	3262
63	20241118	184500	800220665	4090	4090	4090	4090	0
64	20241118	184400	800220665	4090	4090	4090	4090	0
65	20241118	184300	800220665	4090	4090	4090	4090	0
66	20241118	184200	800220665	4090	4090	4090	4090	0
67	20241118	184100	800220665	4090	4090	4090	4090	0
68	20241118	184000	800220665	4090	4090	4090	4090	0
69	20241118	183900	800220665	4090	4090	4090	4090	0
70	20241118	183800	800220665	4090	4090	4090	4090	0
71	20241118	183700	800220665	4090	4090	4090	4090	0
72	20241118	183600	800220665	4090	4090	4090	4090	0
73	20241118	183500	800220665	4090	4090	4090	4090	0
74	20241118	183400	800220665	4090	4090	4090	4090	0
75	20241118	183300	800220665	4090	4090	4090	4090	0
76	20241118	183200	800220665	4090	4090	4090	4090	0
77	20241118	183100	800220665	4090	4090	4090	4090	0
78	20241118	183000	800220665	4090	4090	4090	4090	0
79	20241118	182900	800220665	4090	4090	4090	4090	0
80	20241118	182800	800220665	4090	4090	4090	4090	0
81	20241118	182700	800220665	4090	4090	4090	4090	0
82	20241118	182600	800220665	4090	4090	4090	4090	0
83	20241118	182500	800220665	4090	4090	4090	4090	0
84	20241118	182400	800220665	4090	4090	4090	4090	0
85	20241118	182300	800220665	4090	4090	4090	4090	0
86	20241118	182200	800220665	4090	4090	4090	4090	0
87	20241118	182100	800220665	4090	4090	4090	4090	0
88	20241118	182000	800220665	4090	4090	4090	4090	0
89	20241118	181900	800220665	4090	4090	4090	4090	0
90	20241118	181800	800220665	4090	4090	4090	4090	0
91	20241118	181700	800220665	4090	4090	4090	4090	0
92	20241118	181600	800220665	4090	4090	4090	4090	3262
93	20241118	181500	800220665	4090	4090	4090	4090	0
94	20241118	181400	800220665	4090	4090	4090	4090	0
95	20241118	181300	800220665	4090	4090	4090	4090	0
96	20241118	181200	800220665	4090	4090	4090	4090	0
97	20241118	181100	800220665	4090	4090	4090	4090	0
98	20241118	181000	800220665	4090	4090	4090	4090	0
99	20241118	180900	800220665	4090	4090	4090	4090	0
100	20241118	180800	800220665	4090	4090	4090	4090	0
101	20241118	180700	800220665	4090	4090	4090	4090	0
102	20241118	180600	800220665	4090	4090	4090	4090	0
103	20241118	180500	800220665	4090	4090	4090	4090	0
104	20241118	180400	800220665	4090	4090	4090	4090	0
105	20241118	180300	800220665	4090	4090	4090	4090	0
106	20241118	180200	800220665	4090	4090	4090	4090	0
107	20241118	180100	800220665	4090	4090	4090	4090	0
108	20241118	180000	800220665	4090	4090	4090	4090	0
109	20241118	175900	800220665	4090	4090	4090	4090	0
110	20241118	175800	800220665	4090	4090	4090	4090	0
111	20241118	175700	800220665	4090	4090	4090	4090	0
112	20241118	175600	800220665	4090	4090	4090	4090	0
113	20241118	175500	800220665	4090	4090	4090	4090	0
114	20241118	175400	800220665	4090	4090	4090	4090	0
115	20241118	175300	800220665	4090	4090	4090	4090	0
116	20241118	175200	800220665	4090	4090	4090	4090	0
117	20241118	175100	800220665	4090	4090	4090	4090	0
118	20241118	175000	800220665	4090	4090	4090	4090	0
119	20241118	174900	800220665	4090	4090	4090	4090	0
120	20241118	174800	800220665	4090	4090	4090	4090	0
121	20241118	174700	800220665	4090	4090	4090	4090	0
122	20241118	174600	800220665	4090	4090	4090	4090	3262
123	20241118	174500	800220665	4090	4090	4090	4090	0
124	20241118	174400	800220665	4090	4090	4090	4090	0
125	20241118	174300	800220665	4090	4090	4090	4090	0
126	20241118	174200	800220665	4090	4090	4090	4090	0
127	20241118	174100	800220665	4090	4090	4090	4090	0
128	20241118	174000	800220665	4090	4090	4090	4090	0
129	20241118	173900	800220665	4090	4090	4090	4090	0
130	20241118	173800	800220665	4090	4090	4090	4090	0
131	20241118	173700	800220665	4090	4090	4090	4090	0
132	20241118	173600	800220665	4090	4090	4090	4090	0
133	20241118	173500	800220665	4090	4090	4090	4090	0
134	20241118	173400	800220665	4090	4090	4090	4090	0
135	20241118	173300	800220665	4090	4090	4090	4090	0
136	20241118	173200	800220665	4090	4090	4090	4090	0
137	20241118	173100	800220665	4090	4090	4090	4090	0
138	20241118	173000	800220665	4090	4090	4090	4090	0
139	20241118	172900	800220665	4090	4090	4090	4090	0
140	20241118	172800	800220665	4090	4090	4090	4090	0
141	20241118	172700	800220665	4090	4090	4090	4090	0
142	20241118	172600	800220665	4090	4090	4090	4090	0
143	20241118	172500	800220665	4090	4090	4090	4090	0
144	20241118	172400	800220665	4090	4090	4090	4090	0
145	20241118	172300	800220665	4090	4090	4090	4090	0
146	20241118	172200	800220665	4090	4090	4090	4090	0
147	20241118	172100	800220665	4090	4090	4090	4090	0
148	20241118	172000	800220665	4090	4090	4090	4090	0
149	20241118	171900	800220665	4090	4090	4090	4090	0
150	20241118	171800	800220665	4090	4090	4090	4090	0
151	20241118	171700	800220665	4090	4090	4090	4090	0
152	20241118	171600	800220665	4090	4090	4090	4090	3262
153	20241118	171500	800220665	4090	4090	4090	4090	0
154	20241118	171400	800220665	4090	4090	4090	4090	0
155	20241118	171300	800220665	4090	4090	4090	4090	0
156	20241118	171200	800220665	4090	4090	4090	4090	0
157	20241118	171100	800220665	4090	4090	4090	4090	0
158	20241118	171000	800220665	4090	4090	4090	4090	0
159	20241118	170900	800220665	4090	4090	4090	4090	0
160	20241118	170800	800220665	4090	4090	4090	4090	0
161	20241118	170700	800220665	4090	4090	4090	4090	0
162	20241118	170600	800220665	4090	4090	4090	4090	0
163	20241118	170500	800220665	4090	4090	4090	4090	0
164	20241118	170400	800220665	4090	4090	4090	4090	0
165	20241118	170300	800220665	4090	4090	4090	4090	0
166	20241118	170200	800220665	4090	4090	4090	4090	0
167	20241118	170100	800220665	4090	4090	4090	4090	0
168	20241118	170000	800220665	4090	4090	4090	4090	0
169	20241118	165900	800220665	4090	4090	4090	4090	0
170	20241118	165800	800220665	4090	4090	4090	4090	0
171	20241118	165700	800220665	4090	4090	4090	4090	0
172	20241118	165600	800220665	4090	4090	4090	4090	0
173	20241118	165500	800220665	4090	4090	4090	4090	0
174	20241118	165400	800220665	4090	4090	4090	4090	0
175	20241118	165300	800220665	4090	4090	4090	4090	0
176	20241118	165200	800220665	4090	4090	4090	4090	0
177	20241118	165100	800220665	4090	4090	4090	4090	0
178	20241118	165000	800220665	4090	4090	4090	4090	0
179	20241118	164900	800220665	4090	4090	4090	4090	0
180	20241118	164800	800220665	4090	4090	4090	4090	0
181	20241118	164700	800220665	4090	4090	4090	4090	0
182	20241118	164600	800220665	4090	4090	4090	4090	3262
183	20241118	164500	800220665	4090	4090	4090	4090	0
184	20241118	164400	800220665	4090	4090	4090	4090	0
185	20241118	164300	800220665	4090	4090	4090	4090	0
186	20241118	164200	800220665	4090	4090	4090	4090	0
187	20241118	164100	800220665	4090	4090	4090	4090	0
188	20241118	164000	800220665	4090	4090	4090	4090	0
189	20241118	163900	800220665	4090	4090	4090	4090	0
190	20241118	163800	800220665	4090	4090	4090	4090	0
191	20241118	163700	800220665	4090	4090	4090	4090	0
192	20241118	163600	800220665	4090	4090	4090	4090	0
193	20241118	163500	800220665	4090	4090	4090	4090	0
194	20241118	163400	800220665	4090	4090	4090	4090	0
195	20241118	163300	800220665	4090	4090	4090	4090	0
196	20241118	163200	800220665	4090	4090	4090	4090	0
197	20241118	163100	800220665	4090	4090	4090	4090	0
198	20241118	163000	800220665	4090	4090	4090	4090	0
199	20241118	162900	800220665	4090	4090	4090	4090	0
200	20241118	162800	800220665	4090	4090	4090	4090	0
201	20241118	162700	800220665	4090	4090	4090	4090	0
202	20241118	162600	800220665	4090	4090	4090	4090	0
203	20241118	162500	800220665	4090	4090	4090	4090	0
204	20241118	162400	800220665	4090	4090	4090	4090	0
205	20241118	162300	800220665	4090	4090	4090	4090	0
206	20241118	162200	800220665	4090	4090	4090	4090	0
207	20241118	162100	800220665	4090	4090	4090	4090	0
208	20241118	162000	800220665	4090	4090	4090	4090	0
209	20241118	161900	800220665	4090	4090	4090	4090	0
210	20241118	161800	800220665	4090	4090	4090	4090	0
211	20241118	161700	800220665	4090	4090	4090	4090	0
212	20241118	161600	800220665	4090	4090	4090	4090	3262
213	20241118	161500	800220665	4090	4090	4090	4090	0
214	20241118	161400	800220665	4090	4090	4090	4090	0
215	20241118	161300	800220665	4090	4090	4090	4090	0
216	20241118	161200	800220665	4090	4090	4090	4090	0
217	20241118	161100	800220665	4090	4090	4090	4090	0
218	20241118	161000	800220665	4090	4090	4090	4090	0
219	20241118	160900	800220665	4090	4090	4090	4090	0
220	20241118	160800	800220665	4090	4090	4090	4090	0
221	20241118	160700	800220665	4090	4090	4090	4090	0
222	20241118	160600	800220665	4090	4090	4090	4090	0
223	20241118	160500	800220665	4090	4090	4090	4090	0
224	20241118	160400	800220665	4090	4090	4090	4090	0
225	20241118	160300	800220665	4090	4090	4090	4090	0
226	20241118	160200	800220665	4090	4090	4090	4090	0
227	20241118	160100	800220665	4090	4090	4090	4090	0
228	20241118	160000	800220665	4090	4090	4090	4090	0
229	20241118	155900	800220665	4090	4090	4090	4090	0
230	20241118	155800	800220665	4090	4090	4090	4090	0
231	20241118	155700	800220665	4090	4090	4090	4090	0
232	20241118	155600	800220665	4090	4090	4090	4090	0
233	20241118	155500	800220665	4090	4090	4090	4090	0
234	20241118	155400	800220665	4090	4090	4090	4090	0
235	20241118	155300	800220665	4090	4090	4090	4090	0
236	20241118	155200	800220665	4090	4090	4090	4090	0
237	20241118	155100	800220665	4090	4090	4090	4090	0
238	20241118	155000	800220665	4090	4090	4090	4090	0
239	20241118	154900	800220665	4090	4090	4090	4090	0
240	20241118	154800	800220665	4090	4090	4090	4090	0
241	20241118	154700	800220665	4090	4090	4090	4090	0
242	20241118	154600	800220665	4090	4090	4090	4090	3262
243	20241118	154500	800220665	4090	4090	4090	4090	0
244	20241118	154400	800220665	4090	4090	4090	4090	0
245	20241118	154300	800220665	4090	4090	4090	4090	0
246	20241118	154200	800220665	4090	4090	4090	4090	0
247	20241118	154100	800220665	4090	4090	4090	4090	0
248	20241118	154000	800220665	4090	4090	4090	4090	0
249	20241118	153900	800220665	4090	4090	4090	4090	0
250	20241118	153800	800220665	4090	4090	4090	4090	0
251	20241118	153700	800220665	4090	4090	4090	4090	0
252	20241118	153600	800220665	4090	4090	4090	4090	0
253	20241118	153500	800220665	4090	4090	4090	4090	0
254	20241118	153400	800220665	4090	4090	4090	4090	0
255	20241118	153300	800220665	4090	4090	4090	4090	0
256	20241118	153200	800220665	4090	4090	4090	4090	0
257	20241118	153100	800220665	4090	4090	4090	4090	0
258	20241118	153000	800220665	4090	4090	4090	4090	3262
259	20241118	152900	786879085	4070	4070	4070	4070	0
260	20241118	152800	786879085	4070	4070	4070	4070	0
261	20241118	152700	786879085	4070	4070	4070	4070	0
262	20241118	152600	786879085	4070	4070	4070	4070	0
263	20241118	152500	786879085	4070	4070	4070	4070	0
264	20241118	152400	786879085	4070	4070	4070	4070	0
265	20241118	152300	786879085	4070	4070	4070	4070	0
266	20241118	152200	786879085	4070	4070	4070	4070	0
267	20241118	152100	786879085	4070	4070	4070	4070	0
268	20241118	152000	786879085	4070	4070	4070	4070	0
269	20241118	151900	786879085	4070	4075	4075	4040	8081
270	20241118	151800	754170385	4075	4075	4075	4065	153
271	20241118	151700	753548400	4070	4070	4080	4065	2187
272	20241118	151600	744651305	4080	4080	4080	4080	105
273	20241118	151500	744222905	4070	4080	4080	4070	1122
274	20241118	151400	739655145	4080	4075	4080	4065	1507
275	20241118	151300	733521000	4070	4070	4070	4070	79
276	20241118	151200	733199470	4075	4075	4075	4075	64
277	20241118	151100	732938670	4075	4075	4075	4075	284
278	20241118	151000	731781370	4075	4065	4075	4065	302
279	20241118	150900	730553730	4065	4065	4065	4065	2
280	20241118	150800	730545600	4065	4065	4065	4065	1
281	20241118	150700	730541535	4065	4065	4065	4065	20
282	20241118	150600	730460235	4050	4050	4050	4050	146
283	20241118	150500	729868935	4055	4055	4055	4055	0
284	20241118	150400	729868935	4055	4065	4065	4055	17
285	20241118	150300	729799990	4065	4065	4065	4065	0
286	20241118	150200	729799990	4065	4065	4065	4065	0
287	20241118	150100	729799990	4065	4065	4065	4065	40
288	20241118	150000	729637390	4065	4065	4065	4065	50
289	20241118	145900	729434140	4065	4060	4065	4050	621
290	20241118	145800	726912710	4055	4055	4055	4055	80
291	20241118	145700	726588310	4055	4055	4055	4055	0
292	20241118	145600	726588310	4055	4055	4055	4055	0
293	20241118	145500	726588310	4055	4055	4055	4055	0
294	20241118	145400	726588310	4055	4055	4055	4055	0
295	20241118	145300	726588310	4055	4055	4055	4055	300
296	20241118	145200	725371810	4055	4045	4055	4045	681
297	20241118	145100	722617130	4055	4055	4055	4055	0
298	20241118	145000	722617130	4055	4055	4055	4055	0
299	20241118	144900	722617130	4055	4045	4055	4045	219
300	20241118	144800	721731265	4055	4055	4055	4055	1
301	20241118	144700	721727210	4060	4060	4060	4060	0
302	20241118	144600	721727210	4060	4060	4060	4060	0
303	20241118	144500	721727210	4060	4060	4060	4060	10
304	20241118	144400	721686610	4060	4060	4060	4060	0
305	20241118	144300	721686610	4060	4045	4060	4045	3
306	20241118	144200	721674460	4040	4050	4050	4040	3280
307	20241118	144100	708411995	4055	4060	4060	4055	345
308	20241118	144000	707011505	4060	4060	4060	4060	0
309	20241118	143900	707011505	4060	4060	4060	4060	13
310	20241118	143800	706958725	4065	4065	4065	4065	0
311	20241118	143700	706958725	4065	4065	4065	4065	0
312	20241118	143600	706958725	4065	4065	4065	4065	0
313	20241118	143500	706958725	4065	4065	4065	4065	0
314	20241118	143400	706958725	4065	4065	4065	4065	22
315	20241118	143300	706869295	4065	4065	4065	4065	79
316	20241118	143200	706548160	4060	4060	4060	4060	4
317	20241118	143100	706531920	4065	4065	4065	4065	0
318	20241118	143000	706531920	4065	4060	4065	4060	16
319	20241118	142900	706466955	4060	4065	4075	4060	18
320	20241118	142800	706393855	4060	4060	4060	4060	544
321	20241118	142700	704185215	4050	4060	4060	4050	602
322	20241118	142600	701747085	4060	4065	4065	4060	6
323	20241118	142500	701722715	4060	4060	4060	4060	100
324	20241118	142400	701316715	4050	4050	4050	4045	2136
325	20241118	142300	692675915	4045	4045	4045	4045	37
326	20241118	142200	692526250	4045	4045	4045	4045	338
327	20241118	142100	691159040	4045	4045	4045	4045	0
328	20241118	142000	691159040	4045	4050	4050	4045	43
329	20241118	141900	690985030	4045	4045	4045	4045	246
330	20241118	141800	689989960	4050	4050	4050	4050	0
331	20241118	141700	689989960	4050	4050	4050	4050	100
332	20241118	141600	689584960	4050	4050	4050	4045	102
333	20241118	141500	689171865	4050	4055	4055	4045	1903
334	20241118	141400	681471270	4065	4055	4065	4055	15
335	20241118	141300	681410350	4055	4055	4055	4055	149
336	20241118	141200	680806155	4055	4065	4065	4055	1241
337	20241118	141100	675772525	4080	4080	4080	4080	0
338	20241118	141000	675772525	4080	4080	4080	4080	0
339	20241118	140900	675772525	4080	4080	4080	4080	0
340	20241118	140800	675772525	4080	4080	4080	4080	1
341	20241118	140700	675768445	4070	4075	4075	4070	1399
342	20241118	140600	670068210	4080	4080	4080	4080	0
343	20241118	140500	670068210	4080	4080	4080	4080	71
344	20241118	140400	669778530	4090	4090	4090	4090	0
345	20241118	140300	669778530	4090	4090	4090	4090	56
346	20241118	140200	669549490	4090	4085	4090	4085	3
347	20241118	140100	669537230	4085	4085	4085	4085	1
348	20241118	140000	669533145	4090	4090	4090	4090	0
349	20241118	135900	669533145	4090	4090	4090	4090	0
350	20241118	135800	669533145	4090	4090	4090	4090	1
351	20241118	135700	669529055	4090	4085	4090	4085	171
352	20241118	135600	668830515	4085	4085	4085	4085	0
353	20241118	135500	668830515	4085	4085	4085	4085	0
354	20241118	135400	668830515	4085	4085	4085	4085	0
355	20241118	135300	668830515	4085	4080	4085	4080	465
356	20241118	135200	666932815	4085	4085	4085	4085	100
357	20241118	135100	666524315	4090	4090	4090	4090	0
358	20241118	135000	666524315	4090	4090	4090	4090	26
359	20241118	134900	666417975	4090	4065	4090	4065	2474
360	20241118	134800	656347865	4065	4065	4065	4065	0
361	20241118	134700	656347865	4065	4065	4065	4060	570
362	20241118	134600	654033315	4065	4065	4065	4065	0
363	20241118	134500	654033315	4065	4060	4065	4060	177
364	20241118	134400	653314690	4040	4055	4055	4040	1280
365	20241118	134300	648139220	4060	4065	4065	4060	213
366	20241118	134200	647273440	4070	4070	4070	4070	0
367	20241118	134100	647273440	4070	4070	4070	4070	16
368	20241118	134000	647208320	4070	4070	4070	4070	2
369	20241118	133900	647200180	4070	4070	4070	4070	0
370	20241118	133800	647200180	4070	4070	4070	4070	0
371	20241118	133700	647200180	4070	4070	4070	4070	0
372	20241118	133600	647200180	4070	4055	4070	4055	3201
373	20241118	133500	634188675	4050	4045	4055	4045	20
374	20241118	133400	634107680	4045	4045	4045	4045	1532
375	20241118	133300	627910740	4040	4045	4045	4040	567
376	20241118	133200	625620050	4055	4040	4055	4040	5
377	20241118	133100	625599825	4040	4055	4055	4035	5496
378	20241118	133000	603405805	4065	4065	4065	4065	58
379	20241118	132900	603170035	4065	4070	4070	4065	791
380	20241118	132800	599954615	4070	4070	4070	4070	100
381	20241118	132700	599547615	4070	4070	4070	4070	3
382	20241118	132600	599535405	4070	4070	4070	4070	0
383	20241118	132500	599535405	4070	4070	4070	4070	0
384	20241118	132400	599535405	4070	4065	4070	4065	101
385	20241118	132300	599124835	4065	4065	4065	4065	186
386	20241118	132200	598368745	4065	4065	4065	4065	0
387	20241118	132100	598368745	4065	4060	4065	4060	38
388	20241118	132000	598214280	4065	4065	4065	4065	0
389	20241118	131900	598214280	4065	4055	4065	4055	365
390	20241118	131800	596734195	4055	4045	4055	4045	921
391	20241118	131700	593004175	4050	4050	4050	4050	1538
392	20241118	131600	586775275	4055	4055	4055	4055	50
393	20241118	131500	586572525	4055	4060	4060	4055	1059
394	20241118	131400	582273215	4065	4065	4065	4065	10
395	20241118	131300	582232565	4065	4065	4065	4065	0
396	20241118	131200	582232565	4065	4070	4070	4065	1486
397	20241118	131100	576186220	4075	4075	4075	4075	870
398	20241118	131000	572640970	4075	4080	4080	4075	670
399	20241118	130900	569909170	4080	4080	4080	4080	50
400	20241118	130800	569705170	4090	4090	4090	4090	0
401	20241118	130700	569705170	4090	4090	4090	4090	0
402	20241118	130600	569705170	4090	4090	4090	4090	0
403	20241118	130500	569705170	4090	4080	4090	4080	641
404	20241118	130400	567089100	4080	4080	4080	4080	13
405	20241118	130300	567036060	4090	4090	4090	4090	0
406	20241118	130200	567036060	4090	4090	4090	4090	0
407	20241118	130100	567036060	4090	4090	4090	4090	3
408	20241118	130000	567023790	4090	4090	4090	4090	75
409	20241118	125900	566717040	4090	4080	4090	4080	2
410	20241118	125800	566708870	4080	4080	4080	4080	250
411	20241118	125700	565688870	4090	4090	4090	4090	0
412	20241118	125600	565688870	4090	4075	4090	4075	245
413	20241118	125500	564690480	4090	4090	4090	4090	0
414	20241118	125400	564690480	4090	4090	4090	4090	0
415	20241118	125300	564690480	4090	4090	4090	4080	2428
416	20241118	125200	554776195	4095	4095	4095	4095	0
417	20241118	125100	554776195	4095	4095	4095	4095	0
418	20241118	125000	554776195	4095	4095	4095	4095	0
419	20241118	124900	554776195	4095	4095	4095	4095	0
420	20241118	124800	554776195	4095	4095	4095	4095	1
421	20241118	124700	554772100	4090	4090	4090	4090	0
422	20241118	124600	554772100	4090	4090	4090	4090	2
423	20241118	124500	554763920	4090	4090	4090	4090	24
424	20241118	124400	554665760	4095	4095	4095	4095	0
425	20241118	124300	554665760	4095	4095	4095	4090	370
426	20241118	124200	553151435	4090	4090	4090	4090	193
427	20241118	124100	552362065	4105	4105	4105	4105	0
428	20241118	124000	552362065	4105	4105	4105	4105	0
429	20241118	123900	552362065	4105	4105	4105	4105	1
430	20241118	123800	552357960	4090	4090	4090	4090	2
431	20241118	123700	552349780	4105	4105	4105	4105	0
432	20241118	123600	552349780	4105	4105	4105	4105	1
433	20241118	123500	552345675	4095	4110	4110	4095	161
434	20241118	123400	551686365	4100	4095	4100	4095	490
435	20241118	123300	549679810	4095	4100	4100	4095	1928
436	20241118	123200	541778005	4110	4110	4110	4110	25
437	20241118	123100	541675255	4110	4110	4110	4110	0
438	20241118	123000	541675255	4110	4110	4110	4110	60
439	20241118	122900	541428655	4105	4110	4110	4105	1017
440	20241118	122800	537253790	4110	4110	4110	4110	0
441	20241118	122700	537253790	4110	4110	4110	4110	25
442	20241118	122600	537151040	4120	4120	4120	4120	0
443	20241118	122500	537151040	4120	4120	4120	4120	0
444	20241118	122400	537151040	4120	4120	4120	4120	0
445	20241118	122300	537151040	4120	4120	4120	4120	100
446	20241118	122200	536739040	4120	4110	4120	4110	1895
447	20241118	122100	528948180	4110	4110	4110	4110	0
448	20241118	122000	528948180	4110	4110	4110	4110	0
449	20241118	121900	528948180	4110	4110	4110	4110	3
450	20241118	121800	528935850	4105	4105	4105	4105	58
451	20241118	121700	528697760	4105	4105	4105	4105	0
452	20241118	121600	528697760	4105	4105	4105	4105	1982
453	20241118	121500	520561650	4110	4110	4110	4110	0
454	20241118	121400	520561650	4110	4110	4110	4110	40
455	20241118	121300	520397250	4110	4110	4110	4110	0
456	20241118	121200	520397250	4110	4105	4110	4105	2
457	20241118	121100	520389035	4110	4105	4110	4105	82
458	20241118	121000	520052420	4105	4105	4105	4105	47
459	20241118	120900	519859485	4105	4110	4110	4105	113
460	20241118	120800	519395590	4115	4110	4125	4110	1940
461	20241118	120700	511422170	4110	4110	4110	4110	1
462	20241118	120600	511418060	4105	4105	4105	4105	1000
463	20241118	120500	507313060	4110	4110	4110	4110	0
464	20241118	120400	507313060	4110	4110	4110	4110	3
465	20241118	120300	507300730	4110	4105	4110	4105	9
466	20241118	120200	507263760	4100	4100	4100	4100	0
467	20241118	120100	507263760	4100	4100	4100	4100	150
468	20241118	120000	506648760	4100	4100	4100	4100	45
469	20241118	115900	506464260	4100	4105	4105	4100	552
470	20241118	115800	504198355	4110	4105	4110	4105	70
471	20241118	115700	503911000	4115	4115	4115	4115	0
472	20241118	115600	503911000	4115	4115	4115	4115	1
473	20241118	115500	503906885	4110	4110	4110	4110	101
474	20241118	115400	503491775	4115	4120	4120	4115	70
475	20241118	115300	503203525	4125	4120	4125	4120	173
476	20241118	115200	502490160	4120	4120	4120	4120	5
477	20241118	115100	502469560	4115	4115	4115	4115	0
478	20241118	115000	502469560	4115	4115	4115	4115	65
479	20241118	114900	502202085	4115	4115	4115	4115	0
480	20241118	114800	502202085	4115	4100	4115	4100	208
481	20241118	114700	501348280	4100	4100	4100	4100	2175
482	20241118	114600	492430780	4105	4100	4105	4100	316
483	20241118	114500	491133665	4100	4105	4105	4100	1391
484	20241118	114400	485430260	4115	4105	4115	4100	410
485	20241118	114300	483749200	4100	4110	4110	4100	5
486	20241118	114200	483728685	4110	4105	4125	4105	23
487	20241118	114100	483634240	4110	4120	4120	4110	143
488	20241118	114000	483045445	4125	4125	4125	4125	2
489	20241118	113900	483037195	4125	4125	4125	4125	195
490	20241118	113800	482232820	4125	4135	4135	4125	513
491	20241118	113700	480111635	4150	4150	4150	4150	0
492	20241118	113600	480111635	4150	4150	4150	4150	0
493	20241118	113500	480111635	4150	4150	4150	4150	3
494	20241118	113400	480099185	4150	4150	4150	4150	1
495	20241118	113300	480095035	4140	4140	4140	4140	26
496	20241118	113200	479987395	4150	4150	4150	4150	1
497	20241118	113100	479983245	4135	4130	4135	4130	556
498	20241118	113000	477684210	4135	4150	4155	4135	915
499	20241118	112900	473899350	4150	4150	4155	4150	502
500	20241118	112800	471816015	4160	4160	4160	4160	626
501	20241118	112700	469211855	4155	4155	4155	4155	124
502	20241118	112600	468696635	4160	4160	4160	4160	596
503	20241118	112500	466217275	4160	4155	4160	4155	191
504	20241118	112400	465423665	4135	4135	4135	4135	155
505	20241118	112300	464782740	4135	4165	4165	4135	1403
506	20241118	112200	458969445	4155	4165	4165	4155	103
507	20241118	112100	458541470	4165	4155	4165	4155	2
508	20241118	112000	458533150	4170	4160	4170	4160	352
509	20241118	111900	457068820	4175	4150	4180	4150	2800
510	20241118	111800	445417475	4150	4155	4155	4145	77
511	20241118	111700	445097955	4170	4170	4170	4160	141
512	20241118	111600	444510595	4175	4140	4175	4140	1185
513	20241118	111500	439585020	4140	4140	4140	4140	513
514	20241118	111400	437461200	4140	4130	4160	4130	373
515	20241118	111300	435914140	4135	4140	4140	4135	588
516	20241118	111200	433482505	4140	4160	4175	4140	1787
517	20241118	111100	426063985	4175	4155	4180	4155	1580
518	20241118	111000	419474115	4155	4145	4155	4125	937
519	20241118	110900	415588790	4125	4160	4165	4125	2894
520	20241118	110800	403583615	4160	4120	4160	4120	1264
521	20241118	110700	398330105	4140	4130	4140	4120	3495
522	20241118	110600	383880985	4125	4095	4125	4095	3288
523	20241118	110500	370335200	4105	4100	4105	4100	660
524	20241118	110400	367628995	4090	4090	4090	4090	0
525	20241118	110300	367628995	4090	4090	4090	4090	0
526	20241118	110200	367628995	4090	4090	4090	4090	0
527	20241118	110100	367628995	4090	4100	4100	4090	4
528	20241118	110000	367612615	4095	4100	4100	4095	64
529	20241118	105900	367350530	4100	4100	4100	4100	25
530	20241118	105800	367248030	4100	4100	4100	4100	0
531	20241118	105700	367248030	4100	4100	4100	4100	121
532	20241118	105600	366751930	4100	4100	4100	4100	200
533	20241118	105500	365931930	4095	4100	4100	4095	4
534	20241118	105400	365915545	4100	4100	4100	4100	1
535	20241118	105300	365911445	4100	4100	4100	4100	0
536	20241118	105200	365911445	4100	4100	4100	4100	3
537	20241118	105100	365899145	4105	4105	4105	4105	50
538	20241118	105000	365693895	4105	4105	4105	4105	105
539	20241118	104900	365262870	4105	4100	4105	4100	249
540	20241118	104800	364241645	4090	4090	4090	4090	0
541	20241118	104700	364241645	4090	4090	4090	4090	0
542	20241118	104600	364241645	4090	4095	4095	4090	18
543	20241118	104500	364167945	4095	4110	4110	4090	873
544	20241118	104400	360588815	4100	4105	4105	4100	572
545	20241118	104300	358241865	4110	4110	4110	4110	36
546	20241118	104200	358093905	4110	4110	4110	4105	252
547	20241118	104100	357058195	4100	4095	4115	4095	460
548	20241118	104000	355170895	4095	4085	4095	4085	983
549	20241118	103900	351152475	4085	4075	4085	4075	1703
550	20241118	103800	344209690	4075	4070	4075	4070	1034
551	20241118	103700	339997140	4065	4055	4065	4050	1037
552	20241118	103600	335786260	4060	4060	4060	4060	101
553	20241118	103500	335376200	4060	4060	4060	4060	0
554	20241118	103400	335376200	4060	4060	4060	4060	27
555	20241118	103300	335266580	4060	4060	4060	4060	383
556	20241118	103200	333711600	4055	4055	4055	4055	300
557	20241118	103100	332495100	4060	4060	4060	4060	0
558	20241118	103000	332495100	4060	4060	4060	4060	0
559	20241118	102900	332495100	4060	4060	4060	4060	5
560	20241118	102800	332474800	4055	4055	4055	4055	0
561	20241118	102700	332474800	4055	4055	4055	4055	0
562	20241118	102600	332474800	4055	4055	4055	4055	156
563	20241118	102500	331842220	4055	4055	4055	4055	0
564	20241118	102400	331842220	4055	4055	4055	4055	1
565	20241118	102300	331838165	4055	4055	4055	4055	781
566	20241118	102200	328671210	4065	4060	4065	4060	130
567	20241118	102100	328143375	4055	4060	4060	4055	815
568	20241118	102000	324838445	4065	4065	4065	4065	0
569	20241118	101900	324838445	4065	4065	4065	4065	98
570	20241118	101800	324440075	4075	4070	4075	4070	100
571	20241118	101700	324032935	4070	4070	4070	4070	155
572	20241118	101600	323402085	4065	4065	4065	4065	200
573	20241118	101500	322589085	4060	4060	4060	4060	518
574	20241118	101400	320486005	4060	4060	4060	4055	348
575	20241118	101300	319073375	4060	4060	4060	4060	27
576	20241118	101200	318963755	4065	4065	4065	4065	0
577	20241118	101100	318963755	4065	4065	4065	4065	0
578	20241118	101000	318963755	4065	4065	4065	4065	492
579	20241118	100900	316963775	4065	4065	4065	4065	2
580	20241118	100800	316955645	4050	4050	4050	4050	0
581	20241118	100700	316955645	4050	4050	4050	4050	0
582	20241118	100600	316955645	4050	4050	4050	4050	0
583	20241118	100500	316955645	4050	4050	4050	4050	0
584	20241118	100400	316955645	4050	4050	4050	4050	1
585	20241118	100300	316951595	4045	4045	4045	4045	0
586	20241118	100200	316951595	4045	4045	4045	4045	0
587	20241118	100100	316951595	4045	4045	4045	4045	165
588	20241118	100000	316284170	4050	4045	4065	4040	1075
589	20241118	095900	311927845	4050	4060	4060	4050	1487
590	20241118	095800	305897065	4055	4055	4055	4055	0
591	20241118	095700	305897065	4055	4060	4060	4055	31
592	20241118	095600	305771320	4060	4060	4060	4045	3112
593	20241118	095500	293141080	4060	4050	4060	4050	354
594	20241118	095400	291703850	4050	4050	4050	4050	9
595	20241118	095300	291667400	4060	4055	4060	4055	1810
596	20241118	095200	284321225	4055	4055	4055	4055	1020
597	20241118	095100	280185125	4040	4035	4040	4035	307
598	20241118	095000	278945045	4035	4030	4035	4030	40
599	20241118	094900	278783795	4020	4020	4020	4020	500
600	20241118	094800	276773795	4035	4040	4040	4025	226
601	20241118	094700	275862595	4040	4040	4040	4040	41
602	20241118	094600	275696955	4040	4035	4040	4035	602
603	20241118	094500	273266000	4030	4020	4030	4020	391
604	20241118	094400	271693930	4020	4020	4020	4020	222
605	20241118	094300	270801490	4020	4020	4020	4020	0
606	20241118	094200	270801490	4020	4020	4020	4020	3376
607	20241118	094100	257229970	4020	4015	4020	4015	879
608	20241118	094000	253697660	4015	4015	4015	4015	0
609	20241118	093900	253697660	4015	4015	4015	4015	0
610	20241118	093800	253697660	4015	4015	4015	4015	0
611	20241118	093700	253697660	4015	4015	4015	4015	48
612	20241118	093600	253504940	4015	4015	4015	4015	126
613	20241118	093500	252999050	4005	4015	4015	4005	232
614	20241118	093400	252069805	4025	4025	4025	4005	1938
615	20241118	093300	244283110	4020	4015	4020	4015	829
616	20241118	093200	240953025	4010	4010	4010	4010	0
617	20241118	093100	240953025	4010	4000	4010	4000	86
618	20241118	093000	240608215	4005	4000	4005	3990	973
619	20241118	092900	236722185	4000	4000	4000	4000	201
620	20241118	092800	235918185	4000	4000	4000	4000	310
621	20241118	092700	234678185	4005	4005	4005	4005	0
622	20241118	092600	234678185	4005	4005	4005	4005	94
623	20241118	092500	234301715	4015	4010	4015	4010	755
624	20241118	092400	231272565	4015	4015	4015	4015	1647
625	20241118	092300	224659860	4020	4020	4020	4020	0
626	20241118	092200	224659860	4020	4025	4025	4020	26
627	20241118	092100	224555335	4025	4010	4025	3990	4410
628	20241118	092000	206909980	4015	4040	4040	4005	3870
629	20241118	091900	191365335	4045	4050	4055	4045	793
630	20241118	091800	188152690	4055	4050	4055	4050	1029
631	20241118	091700	183984830	4035	4050	4050	4000	5575
632	20241118	091600	161558315	4050	4050	4050	4050	500
633	20241118	091500	159533315	4055	4045	4055	4045	937
634	20241118	091400	155738210	4045	4085	4085	4045	2542
635	20241118	091300	145422520	4085	4070	4085	4070	730
636	20241118	091200	142449980	4075	4055	4075	4050	1585
637	20241118	091100	136015435	4055	4040	4055	4040	3504
638	20241118	091000	121844380	4040	4040	4040	4040	7058
639	20241118	090900	93330060	4035	4040	4040	4020	4230
640	20241118	090800	76272110	4040	4040	4040	4040	505
641	20241118	090700	74231910	4040	4050	4050	4040	1101
642	20241118	090600	69780590	4040	4040	4040	4040	0
643	20241118	090500	69780590	4040	4030	4040	4030	9173
644	20241118	090400	32722030	4040	4065	4065	4035	5738
645	20241118	090300	9533490	4070	4080	4080	4065	216
646	20241118	090200	8653400	4080	4080	4080	4080	1
647	20241118	090100	8649320	4055	4070	4070	4045	695
648	20241118	090000	5832195	4050	4050	4050	4050	1184