KissMeData/323990/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	210500	984252810	11550	11550	11550	11550	609
3	20241118	210400	984252810	11550	11550	11550	11550	0
4	20241118	210300	984252810	11550	11550	11550	11550	0
5	20241118	210200	984252810	11550	11550	11550	11550	0
6	20241118	210100	984252810	11550	11550	11550	11550	0
7	20241118	210000	984252810	11550	11550	11550	11550	0
8	20241118	205900	984252810	11550	11550	11550	11550	0
9	20241118	205800	984252810	11550	11550	11550	11550	0
10	20241118	205700	984252810	11550	11550	11550	11550	0
11	20241118	205600	984252810	11550	11550	11550	11550	0
12	20241118	205500	984252810	11550	11550	11550	11550	0
13	20241118	205400	984252810	11550	11550	11550	11550	0
14	20241118	205300	984252810	11550	11550	11550	11550	0
15	20241118	205200	984252810	11550	11550	11550	11550	0
16	20241118	205100	984252810	11550	11550	11550	11550	0
17	20241118	205000	984252810	11550	11550	11550	11550	0
18	20241118	204900	984252810	11550	11550	11550	11550	0
19	20241118	204800	984252810	11550	11550	11550	11550	0
20	20241118	204700	984252810	11550	11550	11550	11550	0
21	20241118	204600	984252810	11550	11550	11550	11550	0
22	20241118	204500	984252810	11550	11550	11550	11550	0
23	20241118	204400	984252810	11550	11550	11550	11550	0
24	20241118	204300	984252810	11550	11550	11550	11550	0
25	20241118	204200	984252810	11550	11550	11550	11550	0
26	20241118	204100	984252810	11550	11550	11550	11550	0
27	20241118	204000	984252810	11550	11550	11550	11550	0
28	20241118	203900	984252810	11550	11550	11550	11550	0
29	20241118	203800	984252810	11550	11550	11550	11550	0
30	20241118	203700	984252810	11550	11550	11550	11550	0
31	20241118	203600	984252810	11550	11550	11550	11550	0
32	20241118	203500	984252810	11550	11550	11550	11550	609
33	20241118	203400	984252810	11550	11550	11550	11550	0
34	20241118	203300	984252810	11550	11550	11550	11550	0
35	20241118	203200	984252810	11550	11550	11550	11550	0
36	20241118	203100	984252810	11550	11550	11550	11550	0
37	20241118	203000	984252810	11550	11550	11550	11550	0
38	20241118	202900	984252810	11550	11550	11550	11550	0
39	20241118	202800	984252810	11550	11550	11550	11550	0
40	20241118	202700	984252810	11550	11550	11550	11550	0
41	20241118	202600	984252810	11550	11550	11550	11550	0
42	20241118	202500	984252810	11550	11550	11550	11550	0
43	20241118	202400	984252810	11550	11550	11550	11550	0
44	20241118	202300	984252810	11550	11550	11550	11550	0
45	20241118	202200	984252810	11550	11550	11550	11550	0
46	20241118	202100	984252810	11550	11550	11550	11550	0
47	20241118	202000	984252810	11550	11550	11550	11550	0
48	20241118	201900	984252810	11550	11550	11550	11550	0
49	20241118	201800	984252810	11550	11550	11550	11550	0
50	20241118	201700	984252810	11550	11550	11550	11550	0
51	20241118	201600	984252810	11550	11550	11550	11550	0
52	20241118	201500	984252810	11550	11550	11550	11550	0
53	20241118	201400	984252810	11550	11550	11550	11550	0
54	20241118	201300	984252810	11550	11550	11550	11550	0
55	20241118	201200	984252810	11550	11550	11550	11550	0
56	20241118	201100	984252810	11550	11550	11550	11550	0
57	20241118	201000	984252810	11550	11550	11550	11550	0
58	20241118	200900	984252810	11550	11550	11550	11550	0
59	20241118	200800	984252810	11550	11550	11550	11550	0
60	20241118	200700	984252810	11550	11550	11550	11550	0
61	20241118	200600	984252810	11550	11550	11550	11550	0
62	20241118	200500	984252810	11550	11550	11550	11550	609
63	20241118	200400	984252810	11550	11550	11550	11550	0
64	20241118	200300	984252810	11550	11550	11550	11550	0
65	20241118	200200	984252810	11550	11550	11550	11550	0
66	20241118	200100	984252810	11550	11550	11550	11550	0
67	20241118	200000	984252810	11550	11550	11550	11550	0
68	20241118	195900	984252810	11550	11550	11550	11550	0
69	20241118	195800	984252810	11550	11550	11550	11550	0
70	20241118	195700	984252810	11550	11550	11550	11550	0
71	20241118	195600	984252810	11550	11550	11550	11550	0
72	20241118	195500	984252810	11550	11550	11550	11550	0
73	20241118	195400	984252810	11550	11550	11550	11550	0
74	20241118	195300	984252810	11550	11550	11550	11550	0
75	20241118	195200	984252810	11550	11550	11550	11550	0
76	20241118	195100	984252810	11550	11550	11550	11550	0
77	20241118	195000	984252810	11550	11550	11550	11550	0
78	20241118	194900	984252810	11550	11550	11550	11550	0
79	20241118	194800	984252810	11550	11550	11550	11550	0
80	20241118	194700	984252810	11550	11550	11550	11550	0
81	20241118	194600	984252810	11550	11550	11550	11550	0
82	20241118	194500	984252810	11550	11550	11550	11550	0
83	20241118	194400	984252810	11550	11550	11550	11550	0
84	20241118	194300	984252810	11550	11550	11550	11550	0
85	20241118	194200	984252810	11550	11550	11550	11550	0
86	20241118	194100	984252810	11550	11550	11550	11550	0
87	20241118	194000	984252810	11550	11550	11550	11550	0
88	20241118	193900	984252810	11550	11550	11550	11550	0
89	20241118	193800	984252810	11550	11550	11550	11550	0
90	20241118	193700	984252810	11550	11550	11550	11550	0
91	20241118	193600	984252810	11550	11550	11550	11550	0
92	20241118	193500	984252810	11550	11550	11550	11550	609
93	20241118	193400	984252810	11550	11550	11550	11550	0
94	20241118	193300	984252810	11550	11550	11550	11550	0
95	20241118	193200	984252810	11550	11550	11550	11550	0
96	20241118	193100	984252810	11550	11550	11550	11550	0
97	20241118	193000	984252810	11550	11550	11550	11550	0
98	20241118	192900	984252810	11550	11550	11550	11550	0
99	20241118	192800	984252810	11550	11550	11550	11550	0
100	20241118	192700	984252810	11550	11550	11550	11550	0
101	20241118	192600	984252810	11550	11550	11550	11550	0
102	20241118	192500	984252810	11550	11550	11550	11550	0
103	20241118	192400	984252810	11550	11550	11550	11550	0
104	20241118	192300	984252810	11550	11550	11550	11550	0
105	20241118	192200	984252810	11550	11550	11550	11550	0
106	20241118	192100	984252810	11550	11550	11550	11550	0
107	20241118	192000	984252810	11550	11550	11550	11550	0
108	20241118	191900	984252810	11550	11550	11550	11550	0
109	20241118	191800	984252810	11550	11550	11550	11550	0
110	20241118	191700	984252810	11550	11550	11550	11550	0
111	20241118	191600	984252810	11550	11550	11550	11550	0
112	20241118	191500	984252810	11550	11550	11550	11550	0
113	20241118	191400	984252810	11550	11550	11550	11550	0
114	20241118	191300	984252810	11550	11550	11550	11550	0
115	20241118	191200	984252810	11550	11550	11550	11550	0
116	20241118	191100	984252810	11550	11550	11550	11550	0
117	20241118	191000	984252810	11550	11550	11550	11550	0
118	20241118	190900	984252810	11550	11550	11550	11550	0
119	20241118	190800	984252810	11550	11550	11550	11550	0
120	20241118	190700	984252810	11550	11550	11550	11550	0
121	20241118	190600	984252810	11550	11550	11550	11550	0
122	20241118	190500	984252810	11550	11550	11550	11550	609
123	20241118	190400	984252810	11550	11550	11550	11550	0
124	20241118	190300	984252810	11550	11550	11550	11550	0
125	20241118	190200	984252810	11550	11550	11550	11550	0
126	20241118	190100	984252810	11550	11550	11550	11550	0
127	20241118	190000	984252810	11550	11550	11550	11550	0
128	20241118	185900	984252810	11550	11550	11550	11550	0
129	20241118	185800	984252810	11550	11550	11550	11550	0
130	20241118	185700	984252810	11550	11550	11550	11550	0
131	20241118	185600	984252810	11550	11550	11550	11550	0
132	20241118	185500	984252810	11550	11550	11550	11550	0
133	20241118	185400	984252810	11550	11550	11550	11550	0
134	20241118	185300	984252810	11550	11550	11550	11550	0
135	20241118	185200	984252810	11550	11550	11550	11550	0
136	20241118	185100	984252810	11550	11550	11550	11550	0
137	20241118	185000	984252810	11550	11550	11550	11550	0
138	20241118	184900	984252810	11550	11550	11550	11550	0
139	20241118	184800	984252810	11550	11550	11550	11550	0
140	20241118	184700	984252810	11550	11550	11550	11550	0
141	20241118	184600	984252810	11550	11550	11550	11550	0
142	20241118	184500	984252810	11550	11550	11550	11550	0
143	20241118	184400	984252810	11550	11550	11550	11550	0
144	20241118	184300	984252810	11550	11550	11550	11550	0
145	20241118	184200	984252810	11550	11550	11550	11550	0
146	20241118	184100	984252810	11550	11550	11550	11550	0
147	20241118	184000	984252810	11550	11550	11550	11550	0
148	20241118	183900	984252810	11550	11550	11550	11550	0
149	20241118	183800	984252810	11550	11550	11550	11550	0
150	20241118	183700	984252810	11550	11550	11550	11550	0
151	20241118	183600	984252810	11550	11550	11550	11550	0
152	20241118	183500	984252810	11550	11550	11550	11550	609
153	20241118	183400	984252810	11550	11550	11550	11550	0
154	20241118	183300	984252810	11550	11550	11550	11550	0
155	20241118	183200	984252810	11550	11550	11550	11550	0
156	20241118	183100	984252810	11550	11550	11550	11550	0
157	20241118	183000	984252810	11550	11550	11550	11550	0
158	20241118	182900	984252810	11550	11550	11550	11550	0
159	20241118	182800	984252810	11550	11550	11550	11550	0
160	20241118	182700	984252810	11550	11550	11550	11550	0
161	20241118	182600	984252810	11550	11550	11550	11550	0
162	20241118	182500	984252810	11550	11550	11550	11550	0
163	20241118	182400	984252810	11550	11550	11550	11550	0
164	20241118	182300	984252810	11550	11550	11550	11550	0
165	20241118	182200	984252810	11550	11550	11550	11550	0
166	20241118	182100	984252810	11550	11550	11550	11550	0
167	20241118	182000	984252810	11550	11550	11550	11550	0
168	20241118	181900	984252810	11550	11550	11550	11550	0
169	20241118	181800	984252810	11550	11550	11550	11550	0
170	20241118	181700	984252810	11550	11550	11550	11550	0
171	20241118	181600	984252810	11550	11550	11550	11550	0
172	20241118	181500	984252810	11550	11550	11550	11550	0
173	20241118	181400	984252810	11550	11550	11550	11550	0
174	20241118	181300	984252810	11550	11550	11550	11550	0
175	20241118	181200	984252810	11550	11550	11550	11550	0
176	20241118	181100	984252810	11550	11550	11550	11550	0
177	20241118	181000	984252810	11550	11550	11550	11550	0
178	20241118	180900	984252810	11550	11550	11550	11550	0
179	20241118	180800	984252810	11550	11550	11550	11550	0
180	20241118	180700	984252810	11550	11550	11550	11550	0
181	20241118	180600	984252810	11550	11550	11550	11550	0
182	20241118	180500	984252810	11550	11550	11550	11550	609
183	20241118	180400	984252810	11550	11550	11550	11550	0
184	20241118	180300	984252810	11550	11550	11550	11550	0
185	20241118	180200	984252810	11550	11550	11550	11550	0
186	20241118	180100	984252810	11550	11550	11550	11550	0
187	20241118	180000	984252810	11550	11550	11550	11550	0
188	20241118	175900	984252810	11550	11550	11550	11550	0
189	20241118	175800	984252810	11550	11550	11550	11550	0
190	20241118	175700	984252810	11550	11550	11550	11550	0
191	20241118	175600	984252810	11550	11550	11550	11550	0
192	20241118	175500	984252810	11550	11550	11550	11550	0
193	20241118	175400	984252810	11550	11550	11550	11550	0
194	20241118	175300	984252810	11550	11550	11550	11550	0
195	20241118	175200	984252810	11550	11550	11550	11550	0
196	20241118	175100	984252810	11550	11550	11550	11550	0
197	20241118	175000	984252810	11550	11550	11550	11550	0
198	20241118	174900	984252810	11550	11550	11550	11550	0
199	20241118	174800	984252810	11550	11550	11550	11550	0
200	20241118	174700	984252810	11550	11550	11550	11550	0
201	20241118	174600	984252810	11550	11550	11550	11550	0
202	20241118	174500	984252810	11550	11550	11550	11550	0
203	20241118	174400	984252810	11550	11550	11550	11550	0
204	20241118	174300	984252810	11550	11550	11550	11550	0
205	20241118	174200	984252810	11550	11550	11550	11550	0
206	20241118	174100	984252810	11550	11550	11550	11550	0
207	20241118	174000	984252810	11550	11550	11550	11550	0
208	20241118	173900	984252810	11550	11550	11550	11550	0
209	20241118	173800	984252810	11550	11550	11550	11550	0
210	20241118	173700	984252810	11550	11550	11550	11550	0
211	20241118	173600	984252810	11550	11550	11550	11550	0
212	20241118	173500	984252810	11550	11550	11550	11550	609
213	20241118	173400	984252810	11550	11550	11550	11550	0
214	20241118	173300	984252810	11550	11550	11550	11550	0
215	20241118	173200	984252810	11550	11550	11550	11550	0
216	20241118	173100	984252810	11550	11550	11550	11550	0
217	20241118	173000	984252810	11550	11550	11550	11550	0
218	20241118	172900	984252810	11550	11550	11550	11550	0
219	20241118	172800	984252810	11550	11550	11550	11550	0
220	20241118	172700	984252810	11550	11550	11550	11550	0
221	20241118	172600	984252810	11550	11550	11550	11550	0
222	20241118	172500	984252810	11550	11550	11550	11550	0
223	20241118	172400	984252810	11550	11550	11550	11550	0
224	20241118	172300	984252810	11550	11550	11550	11550	0
225	20241118	172200	984252810	11550	11550	11550	11550	0
226	20241118	172100	984252810	11550	11550	11550	11550	0
227	20241118	172000	984252810	11550	11550	11550	11550	0
228	20241118	171900	984252810	11550	11550	11550	11550	0
229	20241118	171800	984252810	11550	11550	11550	11550	0
230	20241118	171700	984252810	11550	11550	11550	11550	0
231	20241118	171600	984252810	11550	11550	11550	11550	0
232	20241118	171500	984252810	11550	11550	11550	11550	0
233	20241118	171400	984252810	11550	11550	11550	11550	0
234	20241118	171300	984252810	11550	11550	11550	11550	0
235	20241118	171200	984252810	11550	11550	11550	11550	0
236	20241118	171100	984252810	11550	11550	11550	11550	0
237	20241118	171000	984252810	11550	11550	11550	11550	0
238	20241118	170900	984252810	11550	11550	11550	11550	0
239	20241118	170800	984252810	11550	11550	11550	11550	0
240	20241118	170700	984252810	11550	11550	11550	11550	0
241	20241118	170600	984252810	11550	11550	11550	11550	0
242	20241118	170500	984252810	11550	11550	11550	11550	609
243	20241118	170400	984252810	11550	11550	11550	11550	0
244	20241118	170300	984252810	11550	11550	11550	11550	0
245	20241118	170200	984252810	11550	11550	11550	11550	0
246	20241118	170100	984252810	11550	11550	11550	11550	0
247	20241118	170000	984252810	11550	11550	11550	11550	0
248	20241118	165900	984252810	11550	11550	11550	11550	0
249	20241118	165800	984252810	11550	11550	11550	11550	0
250	20241118	165700	984252810	11550	11550	11550	11550	0
251	20241118	165600	984252810	11550	11550	11550	11550	0
252	20241118	165500	984252810	11550	11550	11550	11550	0
253	20241118	165400	984252810	11550	11550	11550	11550	0
254	20241118	165300	984252810	11550	11550	11550	11550	0
255	20241118	165200	984252810	11550	11550	11550	11550	0
256	20241118	165100	984252810	11550	11550	11550	11550	0
257	20241118	165000	984252810	11550	11550	11550	11550	0
258	20241118	164900	984252810	11550	11550	11550	11550	0
259	20241118	164800	984252810	11550	11550	11550	11550	0
260	20241118	164700	984252810	11550	11550	11550	11550	0
261	20241118	164600	984252810	11550	11550	11550	11550	0
262	20241118	164500	984252810	11550	11550	11550	11550	0
263	20241118	164400	984252810	11550	11550	11550	11550	0
264	20241118	164300	984252810	11550	11550	11550	11550	0
265	20241118	164200	984252810	11550	11550	11550	11550	0
266	20241118	164100	984252810	11550	11550	11550	11550	0
267	20241118	164000	984252810	11550	11550	11550	11550	0
268	20241118	163900	984252810	11550	11550	11550	11550	0
269	20241118	163800	984252810	11550	11550	11550	11550	0
270	20241118	163700	984252810	11550	11550	11550	11550	0
271	20241118	163600	984252810	11550	11550	11550	11550	0
272	20241118	163500	984252810	11550	11550	11550	11550	609
273	20241118	163400	984252810	11550	11550	11550	11550	0
274	20241118	163300	984252810	11550	11550	11550	11550	0
275	20241118	163200	984252810	11550	11550	11550	11550	0
276	20241118	163100	984252810	11550	11550	11550	11550	0
277	20241118	163000	984252810	11550	11550	11550	11550	0
278	20241118	162900	984252810	11550	11550	11550	11550	0
279	20241118	162800	984252810	11550	11550	11550	11550	0
280	20241118	162700	984252810	11550	11550	11550	11550	0
281	20241118	162600	984252810	11550	11550	11550	11550	0
282	20241118	162500	984252810	11550	11550	11550	11550	0
283	20241118	162400	984252810	11550	11550	11550	11550	0
284	20241118	162300	984252810	11550	11550	11550	11550	0
285	20241118	162200	984252810	11550	11550	11550	11550	0
286	20241118	162100	984252810	11550	11550	11550	11550	0
287	20241118	162000	984252810	11550	11550	11550	11550	0
288	20241118	161900	984252810	11550	11550	11550	11550	0
289	20241118	161800	984252810	11550	11550	11550	11550	0
290	20241118	161700	984252810	11550	11550	11550	11550	0
291	20241118	161600	984252810	11550	11550	11550	11550	0
292	20241118	161500	984252810	11550	11550	11550	11550	0
293	20241118	161400	984252810	11550	11550	11550	11550	0
294	20241118	161300	984252810	11550	11550	11550	11550	0
295	20241118	161200	984252810	11550	11550	11550	11550	0
296	20241118	161100	984252810	11550	11550	11550	11550	0
297	20241118	161000	984252810	11550	11550	11550	11550	0
298	20241118	160900	984252810	11550	11550	11550	11550	0
299	20241118	160800	984252810	11550	11550	11550	11550	0
300	20241118	160700	984252810	11550	11550	11550	11550	0
301	20241118	160600	984252810	11550	11550	11550	11550	0
302	20241118	160500	984252810	11550	11550	11550	11550	609
303	20241118	160400	984252810	11550	11550	11550	11550	0
304	20241118	160300	984252810	11550	11550	11550	11550	0
305	20241118	160200	984252810	11550	11550	11550	11550	0
306	20241118	160100	984252810	11550	11550	11550	11550	0
307	20241118	160000	984252810	11550	11550	11550	11550	0
308	20241118	155900	984252810	11550	11550	11550	11550	0
309	20241118	155800	984252810	11550	11550	11550	11550	0
310	20241118	155700	984252810	11550	11550	11550	11550	0
311	20241118	155600	984252810	11550	11550	11550	11550	0
312	20241118	155500	984252810	11550	11550	11550	11550	0
313	20241118	155400	984252810	11550	11550	11550	11550	0
314	20241118	155300	984252810	11550	11550	11550	11550	0
315	20241118	155200	984252810	11550	11550	11550	11550	0
316	20241118	155100	984252810	11550	11550	11550	11550	0
317	20241118	155000	984252810	11550	11550	11550	11550	0
318	20241118	154900	984252810	11550	11550	11550	11550	0
319	20241118	154800	984252810	11550	11550	11550	11550	0
320	20241118	154700	984252810	11550	11550	11550	11550	0
321	20241118	154600	984252810	11550	11550	11550	11550	0
322	20241118	154500	984252810	11550	11550	11550	11550	0
323	20241118	154400	984252810	11550	11550	11550	11550	0
324	20241118	154300	984252810	11550	11550	11550	11550	0
325	20241118	154200	984252810	11550	11550	11550	11550	0
326	20241118	154100	984252810	11550	11550	11550	11550	0
327	20241118	154000	984252810	11550	11550	11550	11550	0
328	20241118	153900	984252810	11550	11550	11550	11550	0
329	20241118	153800	984252810	11550	11550	11550	11550	0
330	20241118	153700	984252810	11550	11550	11550	11550	0
331	20241118	153600	984252810	11550	11550	11550	11550	0
332	20241118	153500	984252810	11550	11550	11550	11550	609
333	20241118	153400	984252810	11550	11550	11550	11550	0
334	20241118	153300	984252810	11550	11550	11550	11550	0
335	20241118	153200	984252810	11550	11550	11550	11550	0
336	20241118	153100	984252810	11550	11550	11550	11550	0
337	20241118	153000	984252810	11550	11550	11550	11550	609
338	20241118	152900	977218860	11440	11440	11440	11440	0
339	20241118	152800	977218860	11440	11440	11440	11440	0
340	20241118	152700	977218860	11440	11440	11440	11440	0
341	20241118	152600	977218860	11440	11440	11440	11440	0
342	20241118	152500	977218860	11440	11440	11440	11440	0
343	20241118	152400	977218860	11440	11440	11440	11440	0
344	20241118	152300	977218860	11440	11440	11440	11440	0
345	20241118	152200	977218860	11440	11440	11440	11440	0
346	20241118	152100	977218860	11440	11440	11440	11440	0
347	20241118	152000	977218860	11440	11440	11440	11440	0
348	20241118	151900	977218860	11440	11460	11510	11440	116
349	20241118	151800	975891530	11450	11460	11460	11450	50
350	20241118	151700	975318810	11450	11490	11510	11450	278
351	20241118	151600	972123110	11460	11510	11510	11460	238
352	20241118	151500	969388960	11510	11510	11510	11510	6
353	20241118	151400	969319900	11510	11510	11510	11500	98
354	20241118	151300	968192850	11510	11450	11510	11450	539
355	20241118	151200	962014170	11450	11500	11500	11450	98
356	20241118	151100	960891670	11440	11440	11440	11440	3
357	20241118	151000	960857350	11440	11490	11490	11440	132
358	20241118	150900	959347220	11450	11460	11460	11450	243
359	20241118	150800	956563860	11470	11500	11500	11470	143
360	20241118	150700	954923020	11510	11510	11510	11510	0
361	20241118	150600	954923020	11510	11510	11510	11510	266
362	20241118	150500	951861360	11510	11520	11520	11510	47
363	20241118	150400	951319930	11520	11500	11520	11500	139
364	20241118	150300	949721050	11500	11500	11500	11500	2
365	20241118	150200	949698050	11520	11520	11520	11520	44
366	20241118	150100	949191170	11520	11520	11520	11520	0
367	20241118	150000	949191170	11520	11460	11520	11460	63
368	20241118	145900	948469130	11520	11520	11520	11520	0
369	20241118	145800	948469130	11520	11520	11520	11520	20
370	20241118	145700	948238730	11520	11520	11520	11520	4
371	20241118	145600	948192650	11520	11520	11520	11520	0
372	20241118	145500	948192650	11520	11520	11520	11520	1
373	20241118	145400	948181130	11450	11450	11450	11450	72
374	20241118	145300	947356730	11540	11500	11550	11500	239
375	20241118	145200	944601660	11500	11460	11500	11460	100
376	20241118	145100	943455080	11450	11450	11450	11450	0
377	20241118	145000	943455080	11450	11450	11450	11450	0
378	20241118	144900	943455080	11450	11450	11450	11450	117
379	20241118	144800	942115430	11420	11420	11420	11420	11
380	20241118	144700	941989810	11420	11420	11420	11420	0
381	20241118	144600	941989810	11420	11430	11430	11420	39
382	20241118	144500	941544390	11430	11440	11440	11430	20
383	20241118	144400	941315690	11440	11440	11440	11440	0
384	20241118	144300	941315690	11440	11440	11440	11440	1
385	20241118	144200	941304250	11440	11440	11440	11440	229
386	20241118	144100	938684490	11440	11450	11450	11440	7
387	20241118	144000	938604400	11440	11440	11440	11440	0
388	20241118	143900	938604400	11440	11440	11440	11440	0
389	20241118	143800	938604400	11440	11440	11440	11440	9
390	20241118	143700	938501440	11440	11460	11460	11440	94
391	20241118	143600	937424400	11470	11470	11470	11470	110
392	20241118	143500	936162700	11470	11470	11470	11470	228
393	20241118	143400	933547540	11440	11440	11440	11440	0
394	20241118	143300	933547540	11440	11470	11470	11440	258
395	20241118	143200	930593530	11440	11460	11460	11440	152
396	20241118	143100	928851630	11440	11440	11440	11440	30
397	20241118	143000	928508430	11450	11450	11450	11450	2
398	20241118	142900	928485530	11440	11430	11440	11430	1276
399	20241118	142800	913895950	11430	11430	11430	11430	0
400	20241118	142700	913895950	11430	11430	11430	11430	31
401	20241118	142600	913541620	11410	11410	11410	11410	0
402	20241118	142500	913541620	11410	11410	11410	11410	598
403	20241118	142400	906718440	11390	11390	11390	11390	100
404	20241118	142300	905579440	11400	11400	11400	11400	0
405	20241118	142200	905579440	11400	11400	11400	11400	0
406	20241118	142100	905579440	11400	11400	11400	11400	0
407	20241118	142000	905579440	11400	11390	11400	11390	321
408	20241118	141900	901920730	11390	11390	11390	11390	61
409	20241118	141800	901225940	11390	11390	11390	11390	800
410	20241118	141700	892113940	11390	11390	11390	11390	133
411	20241118	141600	890599070	11390	11400	11400	11390	11
412	20241118	141500	890473770	11400	11400	11400	11400	5
413	20241118	141400	890416770	11400	11400	11400	11400	18
414	20241118	141300	890211570	11400	11400	11400	11390	153
415	20241118	141200	888468410	11410	11400	11410	11400	5
416	20241118	141100	888411400	11420	11410	11420	11410	46
417	20241118	141000	887886360	11410	11430	11430	11390	1220
418	20241118	140900	873977580	11430	11430	11430	11430	2
419	20241118	140800	873954720	11430	11430	11430	11430	10
420	20241118	140700	873840420	11440	11420	11440	11420	387
421	20241118	140600	869417500	11420	11420	11420	11420	1
422	20241118	140500	869406080	11420	11420	11420	11420	70
423	20241118	140400	868606680	11440	11440	11440	11440	101
424	20241118	140300	867451240	11440	11440	11440	11440	0
425	20241118	140200	867451240	11440	11450	11450	11440	211
426	20241118	140100	865037200	11440	11440	11440	11440	490
427	20241118	140000	859431600	11440	11440	11440	11440	0
428	20241118	135900	859431600	11440	11460	11460	11440	2020
429	20241118	135800	836302540	11450	11450	11450	11450	0
430	20241118	135700	836302540	11450	11450	11450	11450	1
431	20241118	135600	836291090	11440	11450	11450	11440	99
432	20241118	135500	835158230	11450	11450	11450	11450	4
433	20241118	135400	835112430	11400	11420	11420	11400	454
434	20241118	135300	829931490	11420	11420	11420	11420	6
435	20241118	135200	829862970	11420	11460	11460	11420	230
436	20241118	135100	827234370	11420	11420	11420	11420	0
437	20241118	135000	827234370	11420	11430	11430	11420	255
438	20241118	134900	824320690	11420	11420	11420	11420	0
439	20241118	134800	824320690	11420	11420	11420	11420	200
440	20241118	134700	822036690	11420	11460	11460	11420	196
441	20241118	134600	819798090	11460	11460	11460	11460	47
442	20241118	134500	819259470	11460	11450	11460	11450	136
443	20241118	134400	817701590	11450	11450	11450	11450	0
444	20241118	134300	817701590	11450	11450	11450	11450	417
445	20241118	134200	812926940	11450	11440	11450	11440	51
446	20241118	134100	812343020	11440	11440	11440	11440	0
447	20241118	134000	812343020	11440	11440	11440	11440	71
448	20241118	133900	811530780	11440	11440	11440	11440	0
449	20241118	133800	811530780	11440	11440	11440	11440	86
450	20241118	133700	810546940	11440	11440	11440	11440	100
451	20241118	133600	809402940	11440	11440	11440	11440	0
452	20241118	133500	809402940	11440	11440	11440	11440	0
453	20241118	133400	809402940	11440	11430	11440	11430	83
454	20241118	133300	808453470	11430	11430	11430	11430	60
455	20241118	133200	807767670	11410	11410	11410	11410	196
456	20241118	133100	805531310	11430	11410	11430	11410	92
457	20241118	133000	804480590	11400	11400	11400	11400	0
458	20241118	132900	804480590	11400	11400	11400	11400	0
459	20241118	132800	804480590	11400	11400	11400	11400	0
460	20241118	132700	804480590	11400	11400	11400	11400	16
461	20241118	132600	804298190	11380	11380	11380	11380	1
462	20241118	132500	804286810	11380	11380	11380	11380	0
463	20241118	132400	804286810	11380	11380	11380	11380	0
464	20241118	132300	804286810	11380	11380	11380	11380	0
465	20241118	132200	804286810	11380	11370	11380	11370	372
466	20241118	132100	800057070	11370	11370	11370	11370	24
467	20241118	132000	799784190	11370	11370	11370	11370	11
468	20241118	131900	799659120	11340	11340	11340	11340	0
469	20241118	131800	799659120	11340	11340	11340	11340	190
470	20241118	131700	797504520	11340	11390	11390	11340	837
471	20241118	131600	787987400	11410	11410	11410	11410	0
472	20241118	131500	787987400	11410	11410	11410	11410	69
473	20241118	131400	787200110	11410	11410	11410	11410	48
474	20241118	131300	786652430	11380	11380	11380	11380	51
475	20241118	131200	786072050	11420	11410	11420	11410	112
476	20241118	131100	784793130	11420	11420	11420	11420	0
477	20241118	131000	784793130	11420	11420	11420	11420	60
478	20241118	130900	784107930	11420	11420	11420	11420	10
479	20241118	130800	783993730	11420	11420	11420	11420	95
480	20241118	130700	782908830	11370	11370	11370	11370	0
481	20241118	130600	782908830	11370	11370	11370	11370	0
482	20241118	130500	782908830	11370	11370	11370	11370	0
483	20241118	130400	782908830	11370	11370	11370	11370	0
484	20241118	130300	782908830	11370	11370	11370	11370	0
485	20241118	130200	782908830	11370	11370	11370	11370	446
486	20241118	130100	777837810	11370	11370	11370	11370	11
487	20241118	130000	777712740	11370	11370	11370	11370	42
488	20241118	125900	777235200	11370	11370	11370	11370	42
489	20241118	125800	776757660	11370	11370	11370	11370	12
490	20241118	125700	776621220	11370	11370	11370	11370	0
491	20241118	125600	776621220	11370	11370	11370	11370	10
492	20241118	125500	776507520	11320	11320	11320	11320	0
493	20241118	125400	776507520	11320	11330	11330	11320	40
494	20241118	125300	776054710	11320	11320	11320	11320	4847
495	20241118	125200	721186670	11320	11360	11360	11310	606
496	20241118	125100	714316790	11400	11360	11400	11360	420
497	20241118	125000	709545430	11360	11370	11370	11360	1041
498	20241118	124900	697719020	11370	11370	11370	11370	200
499	20241118	124800	695445020	11370	11370	11370	11370	418
500	20241118	124700	690692360	11360	11360	11360	11360	64
501	20241118	124600	689965320	11360	11360	11360	11360	16
502	20241118	124500	689783560	11360	11360	11360	11360	151
503	20241118	124400	688068200	11360	11360	11360	11360	12
504	20241118	124300	687931880	11360	11350	11360	11350	101
505	20241118	124200	686785520	11360	11370	11370	11360	32
506	20241118	124100	686421980	11370	11370	11370	11360	444
507	20241118	124000	681374740	11370	11370	11370	11370	0
508	20241118	123900	681374740	11370	11370	11370	11370	22
509	20241118	123800	681124600	11370	11390	11390	11360	574
510	20241118	123700	674596190	11380	11380	11380	11380	39
511	20241118	123600	674152370	11370	11370	11370	11370	0
512	20241118	123500	674152370	11370	11370	11370	11370	74
513	20241118	123400	673310990	11370	11370	11370	11370	60
514	20241118	123300	672628790	11370	11400	11400	11370	98
515	20241118	123200	671513850	11370	11380	11380	11370	269
516	20241118	123100	668453190	11390	11410	11410	11390	391
517	20241118	123000	663996160	11410	11420	11420	11410	8
518	20241118	122900	663904860	11410	11420	11420	11410	198
519	20241118	122800	661644680	11410	11410	11410	11410	0
520	20241118	122700	661644680	11410	11410	11410	11410	100
521	20241118	122600	660503680	11410	11420	11420	11400	269
522	20241118	122500	657435750	11420	11420	11420	11420	0
523	20241118	122400	657435750	11420	11420	11420	11420	93
524	20241118	122300	656373690	11430	11460	11460	11430	1697
525	20241118	122200	636968920	11450	11450	11450	11450	0
526	20241118	122100	636968920	11450	11450	11450	11450	0
527	20241118	122000	636968920	11450	11450	11450	11450	372
528	20241118	121900	632709520	11450	11450	11450	11450	11
529	20241118	121800	632583570	11450	11470	11470	11450	1999
530	20241118	121700	609687080	11470	11480	11480	11470	132
531	20241118	121600	608172720	11470	11480	11480	11470	919
532	20241118	121500	597623810	11480	11480	11480	11480	37
533	20241118	121400	597199050	11550	11550	11550	11550	0
534	20241118	121300	597199050	11550	11480	11550	11470	156
535	20241118	121200	595404710	11480	11490	11590	11480	838
536	20241118	121100	585781300	11500	11500	11500	11500	1
537	20241118	121000	585769800	11500	11500	11500	11500	1
538	20241118	120900	585758300	11490	11500	11500	11490	78
539	20241118	120800	584861440	11510	11510	11510	11510	0
540	20241118	120700	584861440	11510	11500	11510	11500	66
541	20241118	120600	584102340	11500	11500	11500	11500	0
542	20241118	120500	584102340	11500	11500	11510	11500	273
543	20241118	120400	580962770	11500	11500	11500	11500	0
544	20241118	120300	580962770	11500	11520	11520	11500	534
545	20241118	120200	574814270	11540	11540	11540	11530	656
546	20241118	120100	567245440	11540	11540	11540	11540	0
547	20241118	120000	567245440	11540	11540	11540	11540	20
548	20241118	115900	567014640	11540	11540	11540	11540	0
549	20241118	115800	567014640	11540	11540	11540	11540	10
550	20241118	115700	566899240	11540	11550	11550	11540	169
551	20241118	115600	564948390	11550	11550	11550	11550	12
552	20241118	115500	564809790	11550	11550	11550	11550	11
553	20241118	115400	564682740	11570	11570	11570	11570	30
554	20241118	115300	564335640	11570	11570	11570	11570	40
555	20241118	115200	563872840	11570	11570	11570	11570	1
556	20241118	115100	563861270	11570	11570	11570	11570	0
557	20241118	115000	563861270	11570	11570	11570	11570	1
558	20241118	114900	563849700	11550	11550	11550	11550	0
559	20241118	114800	563849700	11550	11550	11550	11540	94
560	20241118	114700	562764010	11540	11550	11550	11540	320
561	20241118	114600	559068980	11550	11550	11550	11550	67
562	20241118	114500	558295130	11550	11550	11550	11550	0
563	20241118	114400	558295130	11550	11550	11550	11550	0
564	20241118	114300	558295130	11550	11550	11550	11550	0
565	20241118	114200	558295130	11550	11550	11550	11550	73
566	20241118	114100	557451980	11550	11550	11550	11550	20
567	20241118	114000	557220980	11600	11600	11600	11600	0
568	20241118	113900	557220980	11600	11600	11600	11600	0
569	20241118	113800	557220980	11600	11550	11600	11550	54
570	20241118	113700	556597230	11590	11590	11590	11590	1
571	20241118	113600	556585640	11550	11550	11550	11550	67
572	20241118	113500	555811790	11550	11550	11550	11550	5
573	20241118	113400	555754040	11540	11550	11550	11540	15
574	20241118	113300	555580910	11550	11550	11550	11550	0
575	20241118	113200	555580910	11550	11550	11550	11550	0
576	20241118	113100	555580910	11550	11590	11590	11550	773
577	20241118	113000	546623760	11560	11560	11560	11560	33
578	20241118	112900	546242280	11550	11570	11570	11550	982
579	20241118	112800	534891900	11570	11570	11570	11570	0
580	20241118	112700	534891900	11570	11570	11570	11570	0
581	20241118	112600	534891900	11570	11570	11570	11570	28
582	20241118	112500	534567940	11570	11570	11570	11570	1
583	20241118	112400	534556370	11570	11570	11570	11570	1
584	20241118	112300	534544800	11560	11560	11560	11560	14
585	20241118	112200	534382960	11560	11560	11560	11560	121
586	20241118	112100	532984200	11560	11560	11560	11560	0
587	20241118	112000	532984200	11560	11560	11560	11560	0
588	20241118	111900	532984200	11560	11580	11580	11560	93
589	20241118	111800	531907820	11580	11580	11580	11580	0
590	20241118	111700	531907820	11580	11580	11580	11580	10
591	20241118	111600	531792020	11580	11580	11580	11580	527
592	20241118	111500	525689360	11590	11590	11590	11590	5
593	20241118	111400	525631410	11590	11590	11590	11590	0
594	20241118	111300	525631410	11590	11590	11590	11590	73
595	20241118	111200	524785340	11590	11590	11590	11590	11
596	20241118	111100	524657850	11600	11600	11600	11600	0
597	20241118	111000	524657850	11600	11600	11600	11600	44
598	20241118	110900	524147450	11600	11590	11600	11590	329
599	20241118	110800	520333320	11590	11590	11590	11590	0
600	20241118	110700	520333320	11590	11590	11590	11590	0
601	20241118	110600	520333320	11590	11590	11590	11590	52
602	20241118	110500	519730640	11600	11600	11610	11600	69
603	20241118	110400	518929810	11600	11600	11600	11600	75
604	20241118	110300	518059810	11590	11590	11590	11590	0
605	20241118	110200	518059810	11590	11590	11590	11590	1
606	20241118	110100	518048220	11580	11580	11580	11580	345
607	20241118	110000	514053120	11580	11580	11580	11580	170
608	20241118	105900	512084520	11580	11580	11580	11580	10
609	20241118	105800	511968720	11580	11580	11580	11580	92
610	20241118	105700	510903360	11580	11610	11610	11580	832
611	20241118	105600	501251110	11640	11650	11650	11640	9
612	20241118	105500	501146310	11650	11650	11650	11650	60
613	20241118	105400	500447310	11650	11650	11650	11650	187
614	20241118	105300	498268760	11650	11670	11670	11600	87
615	20241118	105200	497255960	11670	11670	11670	11670	55
616	20241118	105100	496614110	11600	11650	11650	11600	1457
617	20241118	105000	479687340	11640	11620	11640	11620	968
618	20241118	104900	468430870	11630	11610	11630	11610	540
619	20241118	104800	462158150	11600	11590	11600	11590	369
620	20241118	104700	457881120	11580	11580	11580	11580	406
621	20241118	104600	453179640	11560	11560	11560	11560	51
622	20241118	104500	452590080	11550	11550	11550	11550	489
623	20241118	104400	446942130	11560	11560	11560	11560	1
624	20241118	104300	446930570	11560	11560	11560	11560	71
625	20241118	104200	446109810	11550	11550	11550	11550	0
626	20241118	104100	446109810	11550	11550	11550	11550	11
627	20241118	104000	445982760	11550	11550	11550	11550	0
628	20241118	103900	445982760	11550	11560	11560	11550	16
629	20241118	103800	445797840	11550	11550	11550	11550	0
630	20241118	103700	445797840	11550	11560	11560	11550	155
631	20241118	103600	444006650	11550	11560	11560	11550	175
632	20241118	103500	441985050	11560	11560	11560	11560	1
633	20241118	103400	441973490	11580	11580	11580	11570	1634
634	20241118	103300	423061540	11580	11590	11590	11580	413
635	20241118	103200	418277380	11580	11600	11600	11580	185
636	20241118	103100	416131880	11600	11580	11600	11580	322
637	20241118	103000	412400540	11580	11580	11580	11580	528
638	20241118	102900	406286300	11580	11580	11580	11580	45
639	20241118	102800	405765200	11570	11570	11570	11570	0
640	20241118	102700	405765200	11570	11570	11570	11570	71
641	20241118	102600	404943730	11570	11550	11580	11550	643
642	20241118	102500	397500220	11550	11550	11550	11550	37
643	20241118	102400	397072870	11550	11560	11580	11550	273
644	20241118	102300	393915850	11550	11560	11560	11550	60
645	20241118	102200	393222260	11570	11570	11570	11570	11
646	20241118	102100	393094990	11580	11580	11580	11580	23
647	20241118	102000	392828650	11580	11530	11580	11530	55
648	20241118	101900	392191850	11530	11540	11540	11530	129
649	20241118	101800	390703590	11540	11540	11540	11540	400
650	20241118	101700	386087590	11520	11520	11520	11520	0
651	20241118	101600	386087590	11520	11520	11520	11520	0
652	20241118	101500	386087590	11520	11520	11520	11520	314
653	20241118	101400	382470310	11520	11520	11520	11520	196
654	20241118	101300	380212390	11520	11520	11520	11520	107
655	20241118	101200	378979750	11520	11530	11530	11510	935
656	20241118	101100	368207450	11530	11560	11560	11530	1277
657	20241118	101000	353460870	11600	11600	11600	11600	1
658	20241118	100900	353449270	11600	11550	11600	11550	476
659	20241118	100800	347938470	11580	11580	11580	11570	136
660	20241118	100700	346364570	11590	11590	11590	11540	12
661	20241118	100600	346225940	11590	11590	11590	11590	60
662	20241118	100500	345530540	11590	11580	11590	11580	202
663	20241118	100400	343189370	11580	11580	11590	11580	172
664	20241118	100300	341196740	11590	11590	11590	11590	1
665	20241118	100200	341185150	11590	11560	11600	11510	616
666	20241118	100100	334055250	11570	11510	11570	11510	51
667	20241118	100000	333468180	11500	11500	11500	11500	2298
668	20241118	095900	307041180	11500	11570	11570	11500	19
669	20241118	095800	306821960	11570	11530	11570	11530	210
670	20241118	095700	304395460	11490	11490	11490	11490	0
671	20241118	095600	304395460	11490	11500	11540	11490	412
672	20241118	095500	299658060	11500	11500	11500	11500	220
673	20241118	095400	297128060	11500	11520	11520	11500	1000
674	20241118	095300	285627460	11510	11530	11540	11510	292
675	20241118	095200	282262680	11510	11540	11540	11510	3
676	20241118	095100	282228090	11540	11520	11540	11520	78
677	20241118	095000	281329470	11470	11520	11520	11460	2320
678	20241118	094900	254708760	11540	11540	11540	11540	142
679	20241118	094800	253070080	11560	11520	11560	11520	844
680	20241118	094700	243329440	11570	11560	11570	11550	754
681	20241118	094600	234612610	11560	11560	11560	11560	505
682	20241118	094500	228774810	11520	11520	11520	11520	10
683	20241118	094400	228659610	11510	11510	11510	11510	1
684	20241118	094300	228648100	11570	11560	11570	11560	101
685	20241118	094200	227480480	11560	11560	11560	11560	243
686	20241118	094100	224671400	11560	11560	11570	11550	457
687	20241118	094000	219387420	11500	11560	11560	11500	70
688	20241118	093900	218581220	11570	11570	11570	11500	106
689	20241118	093800	217361800	11570	11570	11570	11570	0
690	20241118	093700	217361800	11570	11480	11570	11480	297
691	20241118	093600	213935440	11480	11520	11520	11470	736
692	20241118	093500	205462140	11520	11560	11560	11520	529
693	20241118	093400	199357320	11600	11600	11600	11600	471
694	20241118	093300	193893720	11600	11590	11630	11590	562
695	20241118	093200	187371720	11600	11580	11600	11580	143
696	20241118	093100	185714140	11580	11520	11580	11520	874
697	20241118	093000	175628200	11520	11520	11520	11520	36
698	20241118	092900	175213480	11460	11490	11490	11460	350
699	20241118	092800	171193420	11490	11500	11500	11490	923
700	20241118	092700	160581920	11490	11490	11490	11490	370
701	20241118	092600	156330620	11490	11450	11490	11450	41
702	20241118	092500	155860740	11450	11450	11460	11450	84
703	20241118	092400	154898740	11500	11450	11500	11450	266
704	20241118	092300	151852070	11500	11500	11500	11500	170
705	20241118	092200	149897070	11500	11500	11500	11500	60
706	20241118	092100	149207070	11440	11460	11460	11440	1004
707	20241118	092000	137710820	11460	11460	11460	11460	30
708	20241118	091900	137367020	11460	11530	11530	11460	40
709	20241118	091800	136905890	11530	11540	11540	11530	213
710	20241118	091700	134449820	11540	11560	11560	11510	1147
711	20241118	091600	121199650	11560	11440	11560	11440	449
712	20241118	091500	116043940	11430	11400	11430	11400	165
713	20241118	091400	114161380	11370	11400	11400	11370	752
714	20241118	091300	105601820	11390	11390	11400	11390	336
715	20241118	091200	101774380	11390	11400	11400	11390	131
716	20241118	091100	100281160	11300	11290	11400	11290	265
717	20241118	091000	97285790	11270	11270	11280	11270	276
718	20241118	090900	94174860	11270	11270	11280	11270	566
719	20241118	090800	87792760	11270	11280	11280	11270	64
720	20241118	090700	87070890	11270	11300	11300	11270	26
721	20241118	090600	86777650	11300	11270	11300	11260	397
722	20241118	090500	82303690	11270	11260	11270	11260	256
723	20241118	090400	79419110	11260	11340	11340	11260	3230
724	20241118	090300	42957630	11300	11300	11300	11290	200
725	20241118	090200	40697750	11290	11340	11340	11290	505
726	20241118	090100	34977480	11360	11410	11410	11360	185
727	20241118	090000	32871480	11390	11440	11450	11280	2889