KissMeData/037070/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191800	108463370	5300	5300	5300	5300	613
3	20241118	191700	108463370	5300	5300	5300	5300	0
4	20241118	191600	108463370	5300	5300	5300	5300	0
5	20241118	191500	108463370	5300	5300	5300	5300	0
6	20241118	191400	108463370	5300	5300	5300	5300	0
7	20241118	191300	108463370	5300	5300	5300	5300	0
8	20241118	191200	108463370	5300	5300	5300	5300	0
9	20241118	191100	108463370	5300	5300	5300	5300	0
10	20241118	191000	108463370	5300	5300	5300	5300	0
11	20241118	190900	108463370	5300	5300	5300	5300	0
12	20241118	190800	108463370	5300	5300	5300	5300	0
13	20241118	190700	108463370	5300	5300	5300	5300	0
14	20241118	190600	108463370	5300	5300	5300	5300	0
15	20241118	190500	108463370	5300	5300	5300	5300	0
16	20241118	190400	108463370	5300	5300	5300	5300	0
17	20241118	190300	108463370	5300	5300	5300	5300	0
18	20241118	190200	108463370	5300	5300	5300	5300	0
19	20241118	190100	108463370	5300	5300	5300	5300	0
20	20241118	190000	108463370	5300	5300	5300	5300	0
21	20241118	185900	108463370	5300	5300	5300	5300	0
22	20241118	185800	108463370	5300	5300	5300	5300	0
23	20241118	185700	108463370	5300	5300	5300	5300	0
24	20241118	185600	108463370	5300	5300	5300	5300	0
25	20241118	185500	108463370	5300	5300	5300	5300	0
26	20241118	185400	108463370	5300	5300	5300	5300	0
27	20241118	185300	108463370	5300	5300	5300	5300	0
28	20241118	185200	108463370	5300	5300	5300	5300	0
29	20241118	185100	108463370	5300	5300	5300	5300	0
30	20241118	185000	108463370	5300	5300	5300	5300	0
31	20241118	184900	108463370	5300	5300	5300	5300	0
32	20241118	184800	108463370	5300	5300	5300	5300	613
33	20241118	184700	108463370	5300	5300	5300	5300	0
34	20241118	184600	108463370	5300	5300	5300	5300	0
35	20241118	184500	108463370	5300	5300	5300	5300	0
36	20241118	184400	108463370	5300	5300	5300	5300	0
37	20241118	184300	108463370	5300	5300	5300	5300	0
38	20241118	184200	108463370	5300	5300	5300	5300	0
39	20241118	184100	108463370	5300	5300	5300	5300	0
40	20241118	184000	108463370	5300	5300	5300	5300	0
41	20241118	183900	108463370	5300	5300	5300	5300	0
42	20241118	183800	108463370	5300	5300	5300	5300	0
43	20241118	183700	108463370	5300	5300	5300	5300	0
44	20241118	183600	108463370	5300	5300	5300	5300	0
45	20241118	183500	108463370	5300	5300	5300	5300	0
46	20241118	183400	108463370	5300	5300	5300	5300	0
47	20241118	183300	108463370	5300	5300	5300	5300	0
48	20241118	183200	108463370	5300	5300	5300	5300	0
49	20241118	183100	108463370	5300	5300	5300	5300	0
50	20241118	183000	108463370	5300	5300	5300	5300	0
51	20241118	182900	108463370	5300	5300	5300	5300	0
52	20241118	182800	108463370	5300	5300	5300	5300	0
53	20241118	182700	108463370	5300	5300	5300	5300	0
54	20241118	182600	108463370	5300	5300	5300	5300	0
55	20241118	182500	108463370	5300	5300	5300	5300	0
56	20241118	182400	108463370	5300	5300	5300	5300	0
57	20241118	182300	108463370	5300	5300	5300	5300	0
58	20241118	182200	108463370	5300	5300	5300	5300	0
59	20241118	182100	108463370	5300	5300	5300	5300	0
60	20241118	182000	108463370	5300	5300	5300	5300	0
61	20241118	181900	108463370	5300	5300	5300	5300	0
62	20241118	181800	108463370	5300	5300	5300	5300	613
63	20241118	181700	108463370	5300	5300	5300	5300	0
64	20241118	181600	108463370	5300	5300	5300	5300	0
65	20241118	181500	108463370	5300	5300	5300	5300	0
66	20241118	181400	108463370	5300	5300	5300	5300	0
67	20241118	181300	108463370	5300	5300	5300	5300	0
68	20241118	181200	108463370	5300	5300	5300	5300	0
69	20241118	181100	108463370	5300	5300	5300	5300	0
70	20241118	181000	108463370	5300	5300	5300	5300	0
71	20241118	180900	108463370	5300	5300	5300	5300	0
72	20241118	180800	108463370	5300	5300	5300	5300	0
73	20241118	180700	108463370	5300	5300	5300	5300	0
74	20241118	180600	108463370	5300	5300	5300	5300	0
75	20241118	180500	108463370	5300	5300	5300	5300	0
76	20241118	180400	108463370	5300	5300	5300	5300	0
77	20241118	180300	108463370	5300	5300	5300	5300	0
78	20241118	180200	108463370	5300	5300	5300	5300	0
79	20241118	180100	108463370	5300	5300	5300	5300	0
80	20241118	180000	108463370	5300	5300	5300	5300	0
81	20241118	175900	108463370	5300	5300	5300	5300	0
82	20241118	175800	108463370	5300	5300	5300	5300	0
83	20241118	175700	108463370	5300	5300	5300	5300	0
84	20241118	175600	108463370	5300	5300	5300	5300	0
85	20241118	175500	108463370	5300	5300	5300	5300	0
86	20241118	175400	108463370	5300	5300	5300	5300	0
87	20241118	175300	108463370	5300	5300	5300	5300	0
88	20241118	175200	108463370	5300	5300	5300	5300	0
89	20241118	175100	108463370	5300	5300	5300	5300	0
90	20241118	175000	108463370	5300	5300	5300	5300	0
91	20241118	174900	108463370	5300	5300	5300	5300	0
92	20241118	174800	108463370	5300	5300	5300	5300	613
93	20241118	174700	108463370	5300	5300	5300	5300	0
94	20241118	174600	108463370	5300	5300	5300	5300	0
95	20241118	174500	108463370	5300	5300	5300	5300	0
96	20241118	174400	108463370	5300	5300	5300	5300	0
97	20241118	174300	108463370	5300	5300	5300	5300	0
98	20241118	174200	108463370	5300	5300	5300	5300	0
99	20241118	174100	108463370	5300	5300	5300	5300	0
100	20241118	174000	108463370	5300	5300	5300	5300	0
101	20241118	173900	108463370	5300	5300	5300	5300	0
102	20241118	173800	108463370	5300	5300	5300	5300	0
103	20241118	173700	108463370	5300	5300	5300	5300	0
104	20241118	173600	108463370	5300	5300	5300	5300	0
105	20241118	173500	108463370	5300	5300	5300	5300	0
106	20241118	173400	108463370	5300	5300	5300	5300	0
107	20241118	173300	108463370	5300	5300	5300	5300	0
108	20241118	173200	108463370	5300	5300	5300	5300	0
109	20241118	173100	108463370	5300	5300	5300	5300	0
110	20241118	173000	108463370	5300	5300	5300	5300	0
111	20241118	172900	108463370	5300	5300	5300	5300	0
112	20241118	172800	108463370	5300	5300	5300	5300	0
113	20241118	172700	108463370	5300	5300	5300	5300	0
114	20241118	172600	108463370	5300	5300	5300	5300	0
115	20241118	172500	108463370	5300	5300	5300	5300	0
116	20241118	172400	108463370	5300	5300	5300	5300	0
117	20241118	172300	108463370	5300	5300	5300	5300	0
118	20241118	172200	108463370	5300	5300	5300	5300	0
119	20241118	172100	108463370	5300	5300	5300	5300	0
120	20241118	172000	108463370	5300	5300	5300	5300	0
121	20241118	171900	108463370	5300	5300	5300	5300	0
122	20241118	171800	108463370	5300	5300	5300	5300	613
123	20241118	171700	108463370	5300	5300	5300	5300	0
124	20241118	171600	108463370	5300	5300	5300	5300	0
125	20241118	171500	108463370	5300	5300	5300	5300	0
126	20241118	171400	108463370	5300	5300	5300	5300	0
127	20241118	171300	108463370	5300	5300	5300	5300	0
128	20241118	171200	108463370	5300	5300	5300	5300	0
129	20241118	171100	108463370	5300	5300	5300	5300	0
130	20241118	171000	108463370	5300	5300	5300	5300	0
131	20241118	170900	108463370	5300	5300	5300	5300	0
132	20241118	170800	108463370	5300	5300	5300	5300	0
133	20241118	170700	108463370	5300	5300	5300	5300	0
134	20241118	170600	108463370	5300	5300	5300	5300	0
135	20241118	170500	108463370	5300	5300	5300	5300	0
136	20241118	170400	108463370	5300	5300	5300	5300	0
137	20241118	170300	108463370	5300	5300	5300	5300	0
138	20241118	170200	108463370	5300	5300	5300	5300	0
139	20241118	170100	108463370	5300	5300	5300	5300	0
140	20241118	170000	108463370	5300	5300	5300	5300	0
141	20241118	165900	108463370	5300	5300	5300	5300	0
142	20241118	165800	108463370	5300	5300	5300	5300	0
143	20241118	165700	108463370	5300	5300	5300	5300	0
144	20241118	165600	108463370	5300	5300	5300	5300	0
145	20241118	165500	108463370	5300	5300	5300	5300	0
146	20241118	165400	108463370	5300	5300	5300	5300	0
147	20241118	165300	108463370	5300	5300	5300	5300	0
148	20241118	165200	108463370	5300	5300	5300	5300	0
149	20241118	165100	108463370	5300	5300	5300	5300	0
150	20241118	165000	108463370	5300	5300	5300	5300	0
151	20241118	164900	108463370	5300	5300	5300	5300	0
152	20241118	164800	108463370	5300	5300	5300	5300	613
153	20241118	164700	108463370	5300	5300	5300	5300	0
154	20241118	164600	108463370	5300	5300	5300	5300	0
155	20241118	164500	108463370	5300	5300	5300	5300	0
156	20241118	164400	108463370	5300	5300	5300	5300	0
157	20241118	164300	108463370	5300	5300	5300	5300	0
158	20241118	164200	108463370	5300	5300	5300	5300	0
159	20241118	164100	108463370	5300	5300	5300	5300	0
160	20241118	164000	108463370	5300	5300	5300	5300	0
161	20241118	163900	108463370	5300	5300	5300	5300	0
162	20241118	163800	108463370	5300	5300	5300	5300	0
163	20241118	163700	108463370	5300	5300	5300	5300	0
164	20241118	163600	108463370	5300	5300	5300	5300	0
165	20241118	163500	108463370	5300	5300	5300	5300	0
166	20241118	163400	108463370	5300	5300	5300	5300	0
167	20241118	163300	108463370	5300	5300	5300	5300	0
168	20241118	163200	108463370	5300	5300	5300	5300	0
169	20241118	163100	108463370	5300	5300	5300	5300	0
170	20241118	163000	108463370	5300	5300	5300	5300	0
171	20241118	162900	108463370	5300	5300	5300	5300	0
172	20241118	162800	108463370	5300	5300	5300	5300	0
173	20241118	162700	108463370	5300	5300	5300	5300	0
174	20241118	162600	108463370	5300	5300	5300	5300	0
175	20241118	162500	108463370	5300	5300	5300	5300	0
176	20241118	162400	108463370	5300	5300	5300	5300	0
177	20241118	162300	108463370	5300	5300	5300	5300	0
178	20241118	162200	108463370	5300	5300	5300	5300	0
179	20241118	162100	108463370	5300	5300	5300	5300	0
180	20241118	162000	108463370	5300	5300	5300	5300	0
181	20241118	161900	108463370	5300	5300	5300	5300	0
182	20241118	161800	108463370	5300	5300	5300	5300	613
183	20241118	161700	108463370	5300	5300	5300	5300	0
184	20241118	161600	108463370	5300	5300	5300	5300	0
185	20241118	161500	108463370	5300	5300	5300	5300	0
186	20241118	161400	108463370	5300	5300	5300	5300	0
187	20241118	161300	108463370	5300	5300	5300	5300	0
188	20241118	161200	108463370	5300	5300	5300	5300	0
189	20241118	161100	108463370	5300	5300	5300	5300	0
190	20241118	161000	108463370	5300	5300	5300	5300	0
191	20241118	160900	108463370	5300	5300	5300	5300	0
192	20241118	160800	108463370	5300	5300	5300	5300	0
193	20241118	160700	108463370	5300	5300	5300	5300	0
194	20241118	160600	108463370	5300	5300	5300	5300	0
195	20241118	160500	108463370	5300	5300	5300	5300	0
196	20241118	160400	108463370	5300	5300	5300	5300	0
197	20241118	160300	108463370	5300	5300	5300	5300	0
198	20241118	160200	108463370	5300	5300	5300	5300	0
199	20241118	160100	108463370	5300	5300	5300	5300	0
200	20241118	160000	108463370	5300	5300	5300	5300	0
201	20241118	155900	108463370	5300	5300	5300	5300	0
202	20241118	155800	108463370	5300	5300	5300	5300	0
203	20241118	155700	108463370	5300	5300	5300	5300	0
204	20241118	155600	108463370	5300	5300	5300	5300	0
205	20241118	155500	108463370	5300	5300	5300	5300	0
206	20241118	155400	108463370	5300	5300	5300	5300	0
207	20241118	155300	108463370	5300	5300	5300	5300	0
208	20241118	155200	108463370	5300	5300	5300	5300	0
209	20241118	155100	108463370	5300	5300	5300	5300	0
210	20241118	155000	108463370	5300	5300	5300	5300	0
211	20241118	154900	108463370	5300	5300	5300	5300	0
212	20241118	154800	108463370	5300	5300	5300	5300	613
213	20241118	154700	108463370	5300	5300	5300	5300	0
214	20241118	154600	108463370	5300	5300	5300	5300	0
215	20241118	154500	108463370	5300	5300	5300	5300	0
216	20241118	154400	108463370	5300	5300	5300	5300	0
217	20241118	154300	108463370	5300	5300	5300	5300	0
218	20241118	154200	108463370	5300	5300	5300	5300	0
219	20241118	154100	108463370	5300	5300	5300	5300	0
220	20241118	154000	108463370	5300	5300	5300	5300	0
221	20241118	153900	108463370	5300	5300	5300	5300	0
222	20241118	153800	108463370	5300	5300	5300	5300	0
223	20241118	153700	108463370	5300	5300	5300	5300	0
224	20241118	153600	108463370	5300	5300	5300	5300	0
225	20241118	153500	108463370	5300	5300	5300	5300	0
226	20241118	153400	108463370	5300	5300	5300	5300	0
227	20241118	153300	108463370	5300	5300	5300	5300	0
228	20241118	153200	108463370	5300	5300	5300	5300	0
229	20241118	153100	108463370	5300	5300	5300	5300	0
230	20241118	153000	108463370	5300	5300	5300	5300	613
231	20241118	152900	105214470	5330	5330	5330	5330	0
232	20241118	152800	105214470	5330	5330	5330	5330	0
233	20241118	152700	105214470	5330	5330	5330	5330	0
234	20241118	152600	105214470	5330	5330	5330	5330	0
235	20241118	152500	105214470	5330	5330	5330	5330	0
236	20241118	152400	105214470	5330	5330	5330	5330	0
237	20241118	152300	105214470	5330	5330	5330	5330	0
238	20241118	152200	105214470	5330	5330	5330	5330	0
239	20241118	152100	105214470	5330	5330	5330	5330	0
240	20241118	152000	105214470	5330	5330	5330	5330	0
241	20241118	151900	105214470	5330	5330	5330	5330	0
242	20241118	151800	105214470	5330	5330	5330	5330	1
243	20241118	151700	105209140	5300	5300	5300	5300	0
244	20241118	151600	105209140	5300	5300	5300	5300	0
245	20241118	151500	105209140	5300	5300	5300	5300	0
246	20241118	151400	105209140	5300	5300	5300	5300	0
247	20241118	151300	105209140	5300	5300	5300	5300	0
248	20241118	151200	105209140	5300	5300	5300	5300	50
249	20241118	151100	104944140	5290	5290	5290	5290	0
250	20241118	151000	104944140	5290	5300	5300	5290	500
251	20241118	150900	102294830	5300	5300	5300	5300	0
252	20241118	150800	102294830	5300	5300	5300	5300	0
253	20241118	150700	102294830	5300	5300	5300	5300	0
254	20241118	150600	102294830	5300	5300	5300	5300	420
255	20241118	150500	100068830	5300	5300	5300	5300	0
256	20241118	150400	100068830	5300	5310	5310	5300	200
257	20241118	150300	99007980	5310	5320	5320	5310	22
258	20241118	150200	98890980	5330	5330	5330	5330	0
259	20241118	150100	98890980	5330	5330	5330	5330	0
260	20241118	150000	98890980	5330	5330	5330	5330	0
261	20241118	145900	98890980	5330	5330	5330	5330	10
262	20241118	145800	98837680	5330	5330	5330	5330	0
263	20241118	145700	98837680	5330	5330	5330	5330	0
264	20241118	145600	98837680	5330	5330	5330	5330	0
265	20241118	145500	98837680	5330	5330	5330	5330	0
266	20241118	145400	98837680	5330	5330	5330	5330	1
267	20241118	145300	98832350	5320	5320	5320	5320	14
268	20241118	145200	98757870	5320	5320	5320	5320	0
269	20241118	145100	98757870	5320	5320	5320	5320	0
270	20241118	145000	98757870	5320	5320	5320	5320	0
271	20241118	144900	98757870	5320	5310	5320	5310	53
272	20241118	144800	98476430	5320	5320	5320	5320	0
273	20241118	144700	98476430	5320	5320	5320	5320	0
274	20241118	144600	98476430	5320	5320	5320	5320	0
275	20241118	144500	98476430	5320	5320	5320	5320	84
276	20241118	144400	98029550	5320	5320	5320	5320	0
277	20241118	144300	98029550	5320	5320	5320	5320	11
278	20241118	144200	97971030	5320	5320	5320	5320	0
279	20241118	144100	97971030	5320	5320	5320	5320	0
280	20241118	144000	97971030	5320	5320	5320	5320	0
281	20241118	143900	97971030	5320	5320	5320	5320	0
282	20241118	143800	97971030	5320	5320	5320	5320	0
283	20241118	143700	97971030	5320	5320	5320	5320	12
284	20241118	143600	97907190	5310	5310	5310	5310	1
285	20241118	143500	97901880	5320	5320	5320	5320	10
286	20241118	143400	97848680	5320	5320	5320	5320	0
287	20241118	143300	97848680	5320	5310	5320	5310	22
288	20241118	143200	97731850	5310	5310	5310	5310	0
289	20241118	143100	97731850	5310	5310	5310	5310	26
290	20241118	143000	97593790	5310	5310	5310	5310	10
291	20241118	142900	97540690	5310	5310	5310	5310	0
292	20241118	142800	97540690	5310	5310	5310	5310	0
293	20241118	142700	97540690	5310	5310	5310	5310	0
294	20241118	142600	97540690	5310	5310	5310	5310	0
295	20241118	142500	97540690	5310	5310	5310	5310	0
296	20241118	142400	97540690	5310	5310	5310	5310	0
297	20241118	142300	97540690	5310	5310	5310	5310	45
298	20241118	142200	97301740	5320	5320	5320	5320	0
299	20241118	142100	97301740	5320	5320	5320	5320	0
300	20241118	142000	97301740	5320	5320	5320	5320	0
301	20241118	141900	97301740	5320	5320	5320	5320	0
302	20241118	141800	97301740	5320	5320	5320	5320	131
303	20241118	141700	96604820	5310	5310	5310	5310	0
304	20241118	141600	96604820	5310	5310	5310	5310	9
305	20241118	141500	96557030	5330	5330	5330	5330	0
306	20241118	141400	96557030	5330	5320	5330	5320	5
307	20241118	141300	96530420	5330	5330	5330	5330	50
308	20241118	141200	96263920	5330	5330	5330	5330	0
309	20241118	141100	96263920	5330	5330	5330	5330	0
310	20241118	141000	96263920	5330	5330	5330	5330	15
311	20241118	140900	96183970	5330	5330	5330	5330	25
312	20241118	140800	96050720	5330	5330	5330	5330	0
313	20241118	140700	96050720	5330	5330	5330	5330	0
314	20241118	140600	96050720	5330	5330	5330	5330	0
315	20241118	140500	96050720	5330	5330	5330	5330	0
316	20241118	140400	96050720	5330	5330	5330	5330	0
317	20241118	140300	96050720	5330	5330	5330	5330	0
318	20241118	140200	96050720	5330	5330	5330	5330	0
319	20241118	140100	96050720	5330	5330	5330	5330	0
320	20241118	140000	96050720	5330	5330	5330	5330	0
321	20241118	135900	96050720	5330	5330	5330	5330	0
322	20241118	135800	96050720	5330	5330	5330	5330	9
323	20241118	135700	96002750	5330	5330	5330	5330	0
324	20241118	135600	96002750	5330	5330	5330	5330	0
325	20241118	135500	96002750	5330	5330	5330	5330	0
326	20241118	135400	96002750	5330	5330	5330	5330	0
327	20241118	135300	96002750	5330	5330	5330	5330	0
328	20241118	135200	96002750	5330	5330	5330	5330	0
329	20241118	135100	96002750	5330	5330	5330	5330	0
330	20241118	135000	96002750	5330	5330	5330	5330	0
331	20241118	134900	96002750	5330	5330	5330	5330	0
332	20241118	134800	96002750	5330	5330	5330	5330	0
333	20241118	134700	96002750	5330	5320	5330	5320	25
334	20241118	134600	95869740	5320	5320	5320	5320	0
335	20241118	134500	95869740	5320	5320	5320	5320	0
336	20241118	134400	95869740	5320	5320	5320	5320	0
337	20241118	134300	95869740	5320	5320	5320	5320	0
338	20241118	134200	95869740	5320	5320	5320	5320	0
339	20241118	134100	95869740	5320	5320	5320	5320	100
340	20241118	134000	95337740	5310	5310	5310	5310	0
341	20241118	133900	95337740	5310	5310	5310	5310	0
342	20241118	133800	95337740	5310	5310	5310	5310	0
343	20241118	133700	95337740	5310	5310	5310	5310	0
344	20241118	133600	95337740	5310	5310	5310	5310	0
345	20241118	133500	95337740	5310	5310	5310	5310	0
346	20241118	133400	95337740	5310	5310	5310	5310	2
347	20241118	133300	95327120	5350	5350	5350	5350	0
348	20241118	133200	95327120	5350	5350	5350	5350	0
349	20241118	133100	95327120	5350	5350	5350	5350	2
350	20241118	133000	95316420	5350	5350	5350	5350	0
351	20241118	132900	95316420	5350	5350	5350	5350	1
352	20241118	132800	95311070	5310	5310	5310	5310	0
353	20241118	132700	95311070	5310	5310	5310	5310	0
354	20241118	132600	95311070	5310	5310	5310	5310	32
355	20241118	132500	95141150	5310	5310	5310	5310	0
356	20241118	132400	95141150	5310	5310	5310	5310	0
357	20241118	132300	95141150	5310	5310	5310	5310	0
358	20241118	132200	95141150	5310	5310	5310	5310	0
359	20241118	132100	95141150	5310	5310	5310	5310	0
360	20241118	132000	95141150	5310	5310	5310	5310	0
361	20241118	131900	95141150	5310	5310	5310	5310	0
362	20241118	131800	95141150	5310	5310	5310	5310	0
363	20241118	131700	95141150	5310	5330	5330	5310	26
364	20241118	131600	95002990	5330	5330	5330	5330	0
365	20241118	131500	95002990	5330	5330	5330	5330	0
366	20241118	131400	95002990	5330	5330	5330	5330	0
367	20241118	131300	95002990	5330	5330	5330	5330	0
368	20241118	131200	95002990	5330	5330	5330	5330	0
369	20241118	131100	95002990	5330	5330	5330	5330	0
370	20241118	131000	95002990	5330	5330	5330	5330	190
371	20241118	130900	93990290	5330	5330	5330	5330	0
372	20241118	130800	93990290	5330	5330	5330	5330	15
373	20241118	130700	93910340	5330	5330	5330	5330	0
374	20241118	130600	93910340	5330	5330	5330	5330	0
375	20241118	130500	93910340	5330	5310	5330	5310	10
376	20241118	130400	93857140	5330	5330	5330	5310	9
377	20241118	130300	93809250	5310	5310	5330	5310	11
378	20241118	130200	93750750	5320	5310	5330	5310	8
379	20241118	130100	93708210	5320	5310	5320	5310	8
380	20241118	130000	93665680	5300	5300	5300	5300	2
381	20241118	125900	93655080	5310	5310	5310	5310	0
382	20241118	125800	93655080	5310	5310	5310	5310	0
383	20241118	125700	93655080	5310	5310	5310	5310	0
384	20241118	125600	93655080	5310	5310	5310	5310	0
385	20241118	125500	93655080	5310	5310	5310	5310	0
386	20241118	125400	93655080	5310	5310	5310	5310	0
387	20241118	125300	93655080	5310	5310	5310	5310	0
388	20241118	125200	93655080	5310	5310	5310	5310	0
389	20241118	125100	93655080	5310	5310	5310	5310	0
390	20241118	125000	93655080	5310	5300	5310	5300	2
391	20241118	124900	93644470	5290	5290	5290	5290	0
392	20241118	124800	93644470	5290	5310	5310	5290	32
393	20241118	124700	93475030	5330	5330	5330	5330	0
394	20241118	124600	93475030	5330	5330	5330	5330	0
395	20241118	124500	93475030	5330	5320	5330	5320	6
396	20241118	124400	93443060	5330	5330	5330	5330	0
397	20241118	124300	93443060	5330	5330	5330	5320	7
398	20241118	124200	93405760	5310	5310	5310	5310	0
399	20241118	124100	93405760	5310	5310	5310	5310	0
400	20241118	124000	93405760	5310	5310	5330	5310	20
401	20241118	123900	93299370	5300	5300	5300	5300	0
402	20241118	123800	93299370	5300	5300	5300	5300	52
403	20241118	123700	93023770	5320	5320	5320	5320	0
404	20241118	123600	93023770	5320	5310	5320	5310	20
405	20241118	123500	92917390	5320	5310	5340	5310	4
406	20241118	123400	92896090	5340	5300	5340	5300	115
407	20241118	123300	92284240	5300	5300	5300	5300	0
408	20241118	123200	92284240	5300	5300	5300	5300	1
409	20241118	123100	92278940	5300	5300	5310	5300	32
410	20241118	123000	92109230	5300	5300	5300	5300	0
411	20241118	122900	92109230	5300	5300	5300	5300	1
412	20241118	122800	92103930	5290	5290	5290	5290	0
413	20241118	122700	92103930	5290	5290	5290	5290	0
414	20241118	122600	92103930	5290	5290	5290	5290	2
415	20241118	122500	92093350	5290	5290	5290	5290	4
416	20241118	122400	92072190	5280	5280	5280	5280	0
417	20241118	122300	92072190	5280	5310	5310	5280	168
418	20241118	122200	91180230	5320	5320	5320	5320	0
419	20241118	122100	91180230	5320	5320	5320	5320	0
420	20241118	122000	91180230	5320	5320	5320	5320	63
421	20241118	121900	90845070	5320	5320	5320	5320	0
422	20241118	121800	90845070	5320	5320	5320	5320	0
423	20241118	121700	90845070	5320	5340	5340	5320	155
424	20241118	121600	90020450	5310	5310	5310	5310	0
425	20241118	121500	90020450	5310	5350	5350	5280	435
426	20241118	121400	87717870	5320	5360	5360	5310	765
427	20241118	121300	83651610	5330	5330	5360	5320	410
428	20241118	121200	81468780	5340	5340	5340	5340	0
429	20241118	121100	81468780	5340	5340	5340	5340	109
430	20241118	121000	80886720	5350	5350	5350	5350	1
431	20241118	120900	80881370	5350	5350	5350	5350	5
432	20241118	120800	80854620	5350	5350	5350	5350	1
433	20241118	120700	80849270	5350	5350	5350	5350	21
434	20241118	120600	80736920	5350	5350	5350	5350	0
435	20241118	120500	80736920	5350	5350	5350	5350	0
436	20241118	120400	80736920	5350	5350	5350	5350	49
437	20241118	120300	80474770	5350	5350	5350	5350	0
438	20241118	120200	80474770	5350	5350	5350	5350	0
439	20241118	120100	80474770	5350	5350	5350	5350	3
440	20241118	120000	80458720	5350	5350	5350	5340	486
441	20241118	115900	77862010	5360	5360	5360	5360	0
442	20241118	115800	77862010	5360	5360	5360	5360	11
443	20241118	115700	77803050	5370	5370	5370	5370	0
444	20241118	115600	77803050	5370	5360	5380	5360	12
445	20241118	115500	77738590	5380	5350	5380	5350	11
446	20241118	115400	77679560	5380	5360	5380	5360	6
447	20241118	115300	77647360	5380	5360	5380	5360	4
448	20241118	115200	77625880	5380	5380	5380	5360	11
449	20241118	115100	77566800	5360	5360	5380	5360	14
450	20241118	115000	77491630	5370	5380	5380	5360	13
451	20241118	114900	77421860	5360	5360	5380	5360	13
452	20241118	114800	77352080	5360	5360	5360	5360	18
453	20241118	114700	77255600	5360	5360	5360	5360	10
454	20241118	114600	77202000	5360	5360	5360	5360	21
455	20241118	114500	77089440	5360	5360	5360	5360	0
456	20241118	114400	77089440	5360	5360	5360	5360	0
457	20241118	114300	77089440	5360	5360	5360	5360	4
458	20241118	114200	77068000	5360	5360	5360	5360	0
459	20241118	114100	77068000	5360	5360	5360	5360	0
460	20241118	114000	77068000	5360	5360	5360	5360	0
461	20241118	113900	77068000	5360	5360	5360	5360	17
462	20241118	113800	76976880	5360	5360	5360	5360	30
463	20241118	113700	76816080	5360	5360	5360	5360	0
464	20241118	113600	76816080	5360	5360	5360	5360	9
465	20241118	113500	76767840	5360	5360	5360	5360	0
466	20241118	113400	76767840	5360	5360	5360	5360	0
467	20241118	113300	76767840	5360	5360	5360	5360	0
468	20241118	113200	76767840	5360	5360	5360	5360	0
469	20241118	113100	76767840	5360	5360	5360	5360	3
470	20241118	113000	76751760	5360	5370	5380	5360	36
471	20241118	112900	76558770	5370	5370	5370	5370	0
472	20241118	112800	76558770	5370	5370	5370	5370	2
473	20241118	112700	76548030	5370	5370	5370	5370	2
474	20241118	112600	76537290	5370	5380	5380	5360	13
475	20241118	112500	76467500	5360	5360	5380	5360	7
476	20241118	112400	76429930	5360	5370	5370	5360	481
477	20241118	112300	73850760	5380	5380	5390	5380	11
478	20241118	112200	73791570	5390	5380	5400	5380	8
479	20241118	112100	73748480	5390	5390	5390	5380	1311
480	20241118	112000	66682260	5380	5370	5390	5370	22
481	20241118	111900	66563890	5390	5370	5390	5370	21
482	20241118	111800	66450930	5370	5390	5390	5360	188
483	20241118	111700	65441560	5370	5370	5400	5370	158
484	20241118	111600	64590200	5380	5360	5390	5360	12
485	20241118	111500	64525720	5390	5370	5390	5360	210
486	20241118	111400	63394510	5390	5370	5390	5370	4
487	20241118	111300	63372990	5380	5370	5390	5370	6
488	20241118	111200	63340730	5390	5380	5390	5370	9
489	20241118	111100	63292330	5370	5360	5370	5360	29
490	20241118	111000	63136870	5370	5370	5370	5370	0
491	20241118	110900	63136870	5370	5370	5370	5350	511
492	20241118	110800	60395950	5370	5370	5370	5370	0
493	20241118	110700	60395950	5370	5370	5370	5370	0
494	20241118	110600	60395950	5370	5370	5370	5370	0
495	20241118	110500	60395950	5370	5370	5370	5370	0
496	20241118	110400	60395950	5370	5370	5370	5370	1
497	20241118	110300	60390580	5380	5380	5380	5380	0
498	20241118	110200	60390580	5380	5380	5380	5380	0
499	20241118	110100	60390580	5380	5370	5380	5370	326
500	20241118	110000	58639950	5380	5380	5380	5380	0
501	20241118	105900	58639950	5380	5380	5380	5380	2
502	20241118	105800	58629190	5380	5380	5380	5380	0
503	20241118	105700	58629190	5380	5380	5380	5380	0
504	20241118	105600	58629190	5380	5380	5380	5380	20
505	20241118	105500	58521590	5390	5390	5390	5390	2
506	20241118	105400	58510810	5390	5390	5390	5390	0
507	20241118	105300	58510810	5390	5390	5390	5390	19
508	20241118	105200	58408400	5390	5390	5390	5390	0
509	20241118	105100	58408400	5390	5390	5390	5390	0
510	20241118	105000	58408400	5390	5390	5390	5390	0
511	20241118	104900	58408400	5390	5390	5390	5390	0
512	20241118	104800	58408400	5390	5390	5390	5390	2
513	20241118	104700	58397620	5400	5400	5400	5400	0
514	20241118	104600	58397620	5400	5410	5410	5380	3
515	20241118	104500	58381430	5380	5400	5400	5380	89
516	20241118	104400	57902230	5410	5400	5410	5400	19
517	20241118	104300	57799620	5400	5400	5400	5400	0
518	20241118	104200	57799620	5400	5400	5410	5400	21
519	20241118	104100	57686030	5400	5400	5400	5400	2
520	20241118	104000	57675230	5400	5400	5410	5400	13
521	20241118	103900	57604940	5390	5390	5390	5390	0
522	20241118	103800	57604940	5390	5390	5390	5390	0
523	20241118	103700	57604940	5390	5390	5390	5390	0
524	20241118	103600	57604940	5390	5390	5390	5390	96
525	20241118	103500	57087500	5390	5390	5390	5390	0
526	20241118	103400	57087500	5390	5390	5390	5390	0
527	20241118	103300	57087500	5390	5390	5390	5390	0
528	20241118	103200	57087500	5390	5390	5390	5390	2
529	20241118	103100	57076720	5420	5420	5420	5420	0
530	20241118	103000	57076720	5420	5370	5420	5370	13
531	20241118	102900	57006510	5360	5360	5360	5360	0
532	20241118	102800	57006510	5360	5370	5370	5360	805
533	20241118	102700	52683710	5370	5390	5390	5370	1221
534	20241118	102600	46115710	5390	5390	5390	5390	0
535	20241118	102500	46115710	5390	5390	5390	5390	2
536	20241118	102400	46104930	5410	5410	5410	5400	13
537	20241118	102300	46034660	5400	5410	5410	5400	25
538	20241118	102200	45899460	5400	5380	5410	5380	24
539	20241118	102100	45769860	5380	5380	5380	5380	1
540	20241118	102000	45764480	5400	5370	5400	5370	15
541	20241118	101900	45683890	5370	5370	5370	5370	0
542	20241118	101800	45683890	5370	5370	5370	5370	0
543	20241118	101700	45683890	5370	5370	5370	5370	0
544	20241118	101600	45683890	5370	5380	5380	5370	100
545	20241118	101500	45146200	5390	5390	5390	5390	5
546	20241118	101400	45119250	5380	5380	5380	5380	0
547	20241118	101300	45119250	5380	5390	5390	5380	71
548	20241118	101200	44736570	5400	5400	5400	5400	0
549	20241118	101100	44736570	5400	5400	5400	5400	0
550	20241118	101000	44736570	5400	5400	5410	5400	47
551	20241118	100900	44482700	5400	5390	5400	5390	2
552	20241118	100800	44471910	5380	5380	5380	5380	0
553	20241118	100700	44471910	5380	5380	5380	5380	0
554	20241118	100600	44471910	5380	5390	5410	5380	7
555	20241118	100500	44434130	5380	5380	5380	5380	0
556	20241118	100400	44434130	5380	5390	5410	5380	3
557	20241118	100300	44417950	5410	5410	5410	5390	11
558	20241118	100200	44358500	5410	5390	5410	5390	5
559	20241118	100100	44331510	5390	5390	5390	5390	300
560	20241118	100000	42714510	5390	5400	5420	5390	5
561	20241118	095900	42687490	5420	5390	5420	5370	77
562	20241118	095800	42272900	5380	5380	5390	5370	191
563	20241118	095700	41246440	5370	5370	5370	5370	1
564	20241118	095600	41241070	5380	5390	5390	5340	49
565	20241118	095500	40978220	5390	5390	5390	5390	0
566	20241118	095400	40978220	5390	5390	5390	5390	0
567	20241118	095300	40978220	5390	5390	5390	5390	0
568	20241118	095200	40978220	5390	5390	5390	5390	0
569	20241118	095100	40978220	5390	5410	5410	5390	187
570	20241118	095000	39968560	5420	5420	5420	5420	0
571	20241118	094900	39968560	5420	5420	5420	5400	356
572	20241118	094800	38042600	5400	5400	5420	5400	430
573	20241118	094700	35712060	5400	5400	5420	5400	8
574	20241118	094600	35668800	5420	5390	5420	5390	4
575	20241118	094500	35647200	5400	5380	5410	5380	206
576	20241118	094400	34532830	5370	5370	5370	5370	2
577	20241118	094300	34522090	5370	5370	5370	5370	32
578	20241118	094200	34350250	5400	5390	5400	5390	86
579	20241118	094100	33885860	5360	5390	5390	5360	2
580	20241118	094000	33875110	5350	5380	5380	5350	2
581	20241118	093900	33864380	5350	5350	5360	5350	216
582	20241118	093800	32708740	5350	5350	5350	5350	0
583	20241118	093700	32708740	5350	5350	5350	5350	1
584	20241118	093600	32703390	5350	5350	5350	5350	0
585	20241118	093500	32703390	5350	5350	5350	5350	10
586	20241118	093400	32649890	5380	5360	5380	5360	2
587	20241118	093300	32639150	5350	5350	5350	5350	0
588	20241118	093200	32639150	5350	5350	5350	5350	0
589	20241118	093100	32639150	5350	5350	5350	5350	1
590	20241118	093000	32633800	5360	5360	5360	5360	0
591	20241118	092900	32633800	5360	5370	5370	5360	151
592	20241118	092800	31822940	5390	5390	5390	5390	0
593	20241118	092700	31822940	5390	5390	5390	5390	0
594	20241118	092600	31822940	5390	5380	5400	5380	23
595	20241118	092500	31698820	5400	5400	5410	5380	19
596	20241118	092400	31596380	5380	5380	5410	5370	98
597	20241118	092300	31068840	5370	5420	5420	5370	301
598	20241118	092200	29440210	5420	5410	5420	5410	2
599	20241118	092100	29429380	5400	5400	5400	5400	27
600	20241118	092000	29283580	5420	5430	5430	5420	25
601	20241118	091900	29148070	5430	5430	5440	5410	721
602	20241118	091800	25240220	5450	5450	5450	5420	81
603	20241118	091700	24799110	5420	5390	5450	5380	1017
604	20241118	091600	19313470	5380	5370	5390	5370	205
605	20241118	091500	18210590	5380	5360	5380	5360	204
606	20241118	091400	17117060	5350	5350	5360	5350	408
607	20241118	091300	14933880	5390	5390	5390	5390	21
608	20241118	091200	14820690	5390	5380	5390	5380	421
609	20241118	091100	12551600	5380	5380	5380	5380	180
610	20241118	091000	11583200	5350	5350	5350	5350	117
611	20241118	090900	10957250	5350	5350	5350	5350	370
612	20241118	090800	8977750	5350	5350	5350	5350	1065
613	20241118	090700	3280000	5350	5350	5350	5350	2
614	20241118	090600	3269300	5350	5350	5350	5350	8
615	20241118	090500	3226500	5300	5300	5300	5300	124
616	20241118	090400	2569300	5300	5300	5300	5300	32
617	20241118	090300	2399700	5300	5300	5300	5300	24
618	20241118	090200	2272500	5350	5300	5350	5300	40
619	20241118	090100	2060250	5300	5300	5300	5300	0
620	20241118	090000	2060250	5300	5300	5300	5300	311