KissMeData/036200/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191700	807989450	5860	5860	5860	5860	3711
3	20241118	191600	807989450	5860	5860	5860	5860	0
4	20241118	191500	807989450	5860	5860	5860	5860	0
5	20241118	191400	807989450	5860	5860	5860	5860	0
6	20241118	191300	807989450	5860	5860	5860	5860	0
7	20241118	191200	807989450	5860	5860	5860	5860	0
8	20241118	191100	807989450	5860	5860	5860	5860	0
9	20241118	191000	807989450	5860	5860	5860	5860	0
10	20241118	190900	807989450	5860	5860	5860	5860	0
11	20241118	190800	807989450	5860	5860	5860	5860	0
12	20241118	190700	807989450	5860	5860	5860	5860	0
13	20241118	190600	807989450	5860	5860	5860	5860	0
14	20241118	190500	807989450	5860	5860	5860	5860	0
15	20241118	190400	807989450	5860	5860	5860	5860	0
16	20241118	190300	807989450	5860	5860	5860	5860	0
17	20241118	190200	807989450	5860	5860	5860	5860	0
18	20241118	190100	807989450	5860	5860	5860	5860	0
19	20241118	190000	807989450	5860	5860	5860	5860	0
20	20241118	185900	807989450	5860	5860	5860	5860	0
21	20241118	185800	807989450	5860	5860	5860	5860	0
22	20241118	185700	807989450	5860	5860	5860	5860	0
23	20241118	185600	807989450	5860	5860	5860	5860	0
24	20241118	185500	807989450	5860	5860	5860	5860	0
25	20241118	185400	807989450	5860	5860	5860	5860	0
26	20241118	185300	807989450	5860	5860	5860	5860	0
27	20241118	185200	807989450	5860	5860	5860	5860	0
28	20241118	185100	807989450	5860	5860	5860	5860	0
29	20241118	185000	807989450	5860	5860	5860	5860	0
30	20241118	184900	807989450	5860	5860	5860	5860	0
31	20241118	184800	807989450	5860	5860	5860	5860	0
32	20241118	184700	807989450	5860	5860	5860	5860	3711
33	20241118	184600	807989450	5860	5860	5860	5860	0
34	20241118	184500	807989450	5860	5860	5860	5860	0
35	20241118	184400	807989450	5860	5860	5860	5860	0
36	20241118	184300	807989450	5860	5860	5860	5860	0
37	20241118	184200	807989450	5860	5860	5860	5860	0
38	20241118	184100	807989450	5860	5860	5860	5860	0
39	20241118	184000	807989450	5860	5860	5860	5860	0
40	20241118	183900	807989450	5860	5860	5860	5860	0
41	20241118	183800	807989450	5860	5860	5860	5860	0
42	20241118	183700	807989450	5860	5860	5860	5860	0
43	20241118	183600	807989450	5860	5860	5860	5860	0
44	20241118	183500	807989450	5860	5860	5860	5860	0
45	20241118	183400	807989450	5860	5860	5860	5860	0
46	20241118	183300	807989450	5860	5860	5860	5860	0
47	20241118	183200	807989450	5860	5860	5860	5860	0
48	20241118	183100	807989450	5860	5860	5860	5860	0
49	20241118	183000	807989450	5860	5860	5860	5860	0
50	20241118	182900	807989450	5860	5860	5860	5860	0
51	20241118	182800	807989450	5860	5860	5860	5860	0
52	20241118	182700	807989450	5860	5860	5860	5860	0
53	20241118	182600	807989450	5860	5860	5860	5860	0
54	20241118	182500	807989450	5860	5860	5860	5860	0
55	20241118	182400	807989450	5860	5860	5860	5860	0
56	20241118	182300	807989450	5860	5860	5860	5860	0
57	20241118	182200	807989450	5860	5860	5860	5860	0
58	20241118	182100	807989450	5860	5860	5860	5860	0
59	20241118	182000	807989450	5860	5860	5860	5860	0
60	20241118	181900	807989450	5860	5860	5860	5860	0
61	20241118	181800	807989450	5860	5860	5860	5860	0
62	20241118	181700	807989450	5860	5860	5860	5860	3711
63	20241118	181600	807989450	5860	5860	5860	5860	0
64	20241118	181500	807989450	5860	5860	5860	5860	0
65	20241118	181400	807989450	5860	5860	5860	5860	0
66	20241118	181300	807989450	5860	5860	5860	5860	0
67	20241118	181200	807989450	5860	5860	5860	5860	0
68	20241118	181100	807989450	5860	5860	5860	5860	0
69	20241118	181000	807989450	5860	5860	5860	5860	0
70	20241118	180900	807989450	5860	5860	5860	5860	0
71	20241118	180800	807989450	5860	5860	5860	5860	0
72	20241118	180700	807989450	5860	5860	5860	5860	0
73	20241118	180600	807989450	5860	5860	5860	5860	0
74	20241118	180500	807989450	5860	5860	5860	5860	0
75	20241118	180400	807989450	5860	5860	5860	5860	0
76	20241118	180300	807989450	5860	5860	5860	5860	0
77	20241118	180200	807989450	5860	5860	5860	5860	0
78	20241118	180100	807989450	5860	5860	5860	5860	0
79	20241118	180000	807989450	5860	5860	5860	5860	0
80	20241118	175900	807989450	5860	5860	5860	5860	0
81	20241118	175800	807989450	5860	5860	5860	5860	0
82	20241118	175700	807989450	5860	5860	5860	5860	0
83	20241118	175600	807989450	5860	5860	5860	5860	0
84	20241118	175500	807989450	5860	5860	5860	5860	0
85	20241118	175400	807989450	5860	5860	5860	5860	0
86	20241118	175300	807989450	5860	5860	5860	5860	0
87	20241118	175200	807989450	5860	5860	5860	5860	0
88	20241118	175100	807989450	5860	5860	5860	5860	0
89	20241118	175000	807989450	5860	5860	5860	5860	0
90	20241118	174900	807989450	5860	5860	5860	5860	0
91	20241118	174800	807989450	5860	5860	5860	5860	0
92	20241118	174700	807989450	5860	5860	5860	5860	3711
93	20241118	174600	807989450	5860	5860	5860	5860	0
94	20241118	174500	807989450	5860	5860	5860	5860	0
95	20241118	174400	807989450	5860	5860	5860	5860	0
96	20241118	174300	807989450	5860	5860	5860	5860	0
97	20241118	174200	807989450	5860	5860	5860	5860	0
98	20241118	174100	807989450	5860	5860	5860	5860	0
99	20241118	174000	807989450	5860	5860	5860	5860	0
100	20241118	173900	807989450	5860	5860	5860	5860	0
101	20241118	173800	807989450	5860	5860	5860	5860	0
102	20241118	173700	807989450	5860	5860	5860	5860	0
103	20241118	173600	807989450	5860	5860	5860	5860	0
104	20241118	173500	807989450	5860	5860	5860	5860	0
105	20241118	173400	807989450	5860	5860	5860	5860	0
106	20241118	173300	807989450	5860	5860	5860	5860	0
107	20241118	173200	807989450	5860	5860	5860	5860	0
108	20241118	173100	807989450	5860	5860	5860	5860	0
109	20241118	173000	807989450	5860	5860	5860	5860	0
110	20241118	172900	807989450	5860	5860	5860	5860	0
111	20241118	172800	807989450	5860	5860	5860	5860	0
112	20241118	172700	807989450	5860	5860	5860	5860	0
113	20241118	172600	807989450	5860	5860	5860	5860	0
114	20241118	172500	807989450	5860	5860	5860	5860	0
115	20241118	172400	807989450	5860	5860	5860	5860	0
116	20241118	172300	807989450	5860	5860	5860	5860	0
117	20241118	172200	807989450	5860	5860	5860	5860	0
118	20241118	172100	807989450	5860	5860	5860	5860	0
119	20241118	172000	807989450	5860	5860	5860	5860	0
120	20241118	171900	807989450	5860	5860	5860	5860	0
121	20241118	171800	807989450	5860	5860	5860	5860	0
122	20241118	171700	807989450	5860	5860	5860	5860	3711
123	20241118	171600	807989450	5860	5860	5860	5860	0
124	20241118	171500	807989450	5860	5860	5860	5860	0
125	20241118	171400	807989450	5860	5860	5860	5860	0
126	20241118	171300	807989450	5860	5860	5860	5860	0
127	20241118	171200	807989450	5860	5860	5860	5860	0
128	20241118	171100	807989450	5860	5860	5860	5860	0
129	20241118	171000	807989450	5860	5860	5860	5860	0
130	20241118	170900	807989450	5860	5860	5860	5860	0
131	20241118	170800	807989450	5860	5860	5860	5860	0
132	20241118	170700	807989450	5860	5860	5860	5860	0
133	20241118	170600	807989450	5860	5860	5860	5860	0
134	20241118	170500	807989450	5860	5860	5860	5860	0
135	20241118	170400	807989450	5860	5860	5860	5860	0
136	20241118	170300	807989450	5860	5860	5860	5860	0
137	20241118	170200	807989450	5860	5860	5860	5860	0
138	20241118	170100	807989450	5860	5860	5860	5860	0
139	20241118	170000	807989450	5860	5860	5860	5860	0
140	20241118	165900	807989450	5860	5860	5860	5860	0
141	20241118	165800	807989450	5860	5860	5860	5860	0
142	20241118	165700	807989450	5860	5860	5860	5860	0
143	20241118	165600	807989450	5860	5860	5860	5860	0
144	20241118	165500	807989450	5860	5860	5860	5860	0
145	20241118	165400	807989450	5860	5860	5860	5860	0
146	20241118	165300	807989450	5860	5860	5860	5860	0
147	20241118	165200	807989450	5860	5860	5860	5860	0
148	20241118	165100	807989450	5860	5860	5860	5860	0
149	20241118	165000	807989450	5860	5860	5860	5860	0
150	20241118	164900	807989450	5860	5860	5860	5860	0
151	20241118	164800	807989450	5860	5860	5860	5860	0
152	20241118	164700	807989450	5860	5860	5860	5860	3711
153	20241118	164600	807989450	5860	5860	5860	5860	0
154	20241118	164500	807989450	5860	5860	5860	5860	0
155	20241118	164400	807989450	5860	5860	5860	5860	0
156	20241118	164300	807989450	5860	5860	5860	5860	0
157	20241118	164200	807989450	5860	5860	5860	5860	0
158	20241118	164100	807989450	5860	5860	5860	5860	0
159	20241118	164000	807989450	5860	5860	5860	5860	0
160	20241118	163900	807989450	5860	5860	5860	5860	0
161	20241118	163800	807989450	5860	5860	5860	5860	0
162	20241118	163700	807989450	5860	5860	5860	5860	0
163	20241118	163600	807989450	5860	5860	5860	5860	0
164	20241118	163500	807989450	5860	5860	5860	5860	0
165	20241118	163400	807989450	5860	5860	5860	5860	0
166	20241118	163300	807989450	5860	5860	5860	5860	0
167	20241118	163200	807989450	5860	5860	5860	5860	0
168	20241118	163100	807989450	5860	5860	5860	5860	0
169	20241118	163000	807989450	5860	5860	5860	5860	0
170	20241118	162900	807989450	5860	5860	5860	5860	0
171	20241118	162800	807989450	5860	5860	5860	5860	0
172	20241118	162700	807989450	5860	5860	5860	5860	0
173	20241118	162600	807989450	5860	5860	5860	5860	0
174	20241118	162500	807989450	5860	5860	5860	5860	0
175	20241118	162400	807989450	5860	5860	5860	5860	0
176	20241118	162300	807989450	5860	5860	5860	5860	0
177	20241118	162200	807989450	5860	5860	5860	5860	0
178	20241118	162100	807989450	5860	5860	5860	5860	0
179	20241118	162000	807989450	5860	5860	5860	5860	0
180	20241118	161900	807989450	5860	5860	5860	5860	0
181	20241118	161800	807989450	5860	5860	5860	5860	0
182	20241118	161700	807989450	5860	5860	5860	5860	3711
183	20241118	161600	807989450	5860	5860	5860	5860	0
184	20241118	161500	807989450	5860	5860	5860	5860	0
185	20241118	161400	807989450	5860	5860	5860	5860	0
186	20241118	161300	807989450	5860	5860	5860	5860	0
187	20241118	161200	807989450	5860	5860	5860	5860	0
188	20241118	161100	807989450	5860	5860	5860	5860	0
189	20241118	161000	807989450	5860	5860	5860	5860	0
190	20241118	160900	807989450	5860	5860	5860	5860	0
191	20241118	160800	807989450	5860	5860	5860	5860	0
192	20241118	160700	807989450	5860	5860	5860	5860	0
193	20241118	160600	807989450	5860	5860	5860	5860	0
194	20241118	160500	807989450	5860	5860	5860	5860	0
195	20241118	160400	807989450	5860	5860	5860	5860	0
196	20241118	160300	807989450	5860	5860	5860	5860	0
197	20241118	160200	807989450	5860	5860	5860	5860	0
198	20241118	160100	807989450	5860	5860	5860	5860	0
199	20241118	160000	807989450	5860	5860	5860	5860	0
200	20241118	155900	807989450	5860	5860	5860	5860	0
201	20241118	155800	807989450	5860	5860	5860	5860	0
202	20241118	155700	807989450	5860	5860	5860	5860	0
203	20241118	155600	807989450	5860	5860	5860	5860	0
204	20241118	155500	807989450	5860	5860	5860	5860	0
205	20241118	155400	807989450	5860	5860	5860	5860	0
206	20241118	155300	807989450	5860	5860	5860	5860	0
207	20241118	155200	807989450	5860	5860	5860	5860	0
208	20241118	155100	807989450	5860	5860	5860	5860	0
209	20241118	155000	807989450	5860	5860	5860	5860	0
210	20241118	154900	807989450	5860	5860	5860	5860	0
211	20241118	154800	807989450	5860	5860	5860	5860	0
212	20241118	154700	807989450	5860	5860	5860	5860	3711
213	20241118	154600	807989450	5860	5860	5860	5860	0
214	20241118	154500	807989450	5860	5860	5860	5860	0
215	20241118	154400	807989450	5860	5860	5860	5860	0
216	20241118	154300	807989450	5860	5860	5860	5860	0
217	20241118	154200	807989450	5860	5860	5860	5860	0
218	20241118	154100	807989450	5860	5860	5860	5860	0
219	20241118	154000	807989450	5860	5860	5860	5860	0
220	20241118	153900	807989450	5860	5860	5860	5860	0
221	20241118	153800	807989450	5860	5860	5860	5860	0
222	20241118	153700	807989450	5860	5860	5860	5860	0
223	20241118	153600	807989450	5860	5860	5860	5860	0
224	20241118	153500	807989450	5860	5860	5860	5860	0
225	20241118	153400	807989450	5860	5860	5860	5860	0
226	20241118	153300	807989450	5860	5860	5860	5860	0
227	20241118	153200	807989450	5860	5860	5860	5860	0
228	20241118	153100	807989450	5860	5860	5860	5860	0
229	20241118	153000	807989450	5860	5860	5860	5860	3711
230	20241118	152900	786242990	5880	5880	5880	5880	0
231	20241118	152800	786242990	5880	5880	5880	5880	0
232	20241118	152700	786242990	5880	5880	5880	5880	0
233	20241118	152600	786242990	5880	5880	5880	5880	0
234	20241118	152500	786242990	5880	5880	5880	5880	0
235	20241118	152400	786242990	5880	5880	5880	5880	0
236	20241118	152300	786242990	5880	5880	5880	5880	0
237	20241118	152200	786242990	5880	5880	5880	5880	0
238	20241118	152100	786242990	5880	5880	5880	5880	0
239	20241118	152000	786242990	5880	5880	5880	5880	0
240	20241118	151900	786242990	5880	5880	5880	5870	63
241	20241118	151800	785873160	5870	5870	5870	5870	330
242	20241118	151700	783936060	5870	5880	5880	5870	304
243	20241118	151600	782151540	5880	5870	5880	5860	508
244	20241118	151500	779164640	5860	5850	5860	5850	1625
245	20241118	151400	769642150	5840	5850	5860	5830	3003
246	20241118	151300	752131010	5860	5860	5860	5860	1
247	20241118	151200	752125150	5860	5860	5860	5860	405
248	20241118	151100	749751850	5860	5860	5860	5860	191
249	20241118	151000	748632590	5860	5860	5860	5860	0
250	20241118	150900	748632590	5860	5860	5860	5860	1
251	20241118	150800	748626730	5860	5850	5860	5850	28
252	20241118	150700	748462670	5860	5850	5860	5850	27
253	20241118	150600	748304710	5850	5850	5850	5850	15
254	20241118	150500	748216960	5850	5850	5850	5850	97
255	20241118	150400	747649510	5850	5850	5850	5850	7
256	20241118	150300	747608560	5850	5850	5850	5850	0
257	20241118	150200	747608560	5850	5850	5850	5850	15
258	20241118	150100	747520810	5850	5850	5850	5850	1
259	20241118	150000	747514960	5850	5840	5850	5840	21
260	20241118	145900	747392220	5850	5850	5850	5850	0
261	20241118	145800	747392220	5850	5850	5850	5840	103
262	20241118	145700	746789680	5840	5840	5850	5840	118
263	20241118	145600	746100550	5840	5840	5840	5840	1
264	20241118	145500	746094710	5830	5830	5830	5830	28
265	20241118	145400	745931470	5830	5830	5830	5830	220
266	20241118	145300	744648870	5830	5830	5830	5830	0
267	20241118	145200	744648870	5830	5830	5830	5830	110
268	20241118	145100	744007570	5840	5840	5840	5840	0
269	20241118	145000	744007570	5840	5840	5840	5840	100
270	20241118	144900	743423570	5840	5840	5840	5840	1
271	20241118	144800	743417730	5830	5830	5830	5830	0
272	20241118	144700	743417730	5830	5830	5840	5830	36
273	20241118	144600	743207800	5840	5840	5840	5830	335
274	20241118	144500	741253640	5840	5840	5840	5840	116
275	20241118	144400	740576200	5840	5850	5860	5840	178
276	20241118	144300	739536110	5850	5850	5850	5850	20
277	20241118	144200	739419110	5850	5840	5850	5840	21
278	20241118	144100	739296310	5830	5840	5840	5830	32
279	20241118	144000	739109450	5840	5840	5840	5840	4
280	20241118	143900	739086090	5830	5830	5830	5830	1341
281	20241118	143800	731268060	5830	5830	5840	5830	13
282	20241118	143700	731192260	5840	5830	5840	5810	461
283	20241118	143600	728513640	5840	5840	5840	5840	20
284	20241118	143500	728396840	5850	5850	5850	5850	0
285	20241118	143400	728396840	5850	5850	5850	5850	1
286	20241118	143300	728390990	5830	5850	5850	5820	1644
287	20241118	143200	718812270	5860	5860	5860	5860	3
288	20241118	143100	718794690	5860	5840	5860	5840	1425
289	20241118	143000	710468090	5840	5830	5840	5830	246
290	20241118	142900	709033880	5840	5840	5840	5840	1
291	20241118	142800	709028040	5840	5840	5840	5840	10
292	20241118	142700	708969640	5840	5840	5840	5840	3
293	20241118	142600	708952120	5840	5840	5840	5840	10
294	20241118	142500	708893720	5840	5830	5840	5810	1050
295	20241118	142400	702778170	5830	5820	5830	5810	809
296	20241118	142300	698070850	5810	5850	5850	5810	7059
297	20241118	142200	657017710	5850	5850	5850	5850	678
298	20241118	142100	653051410	5860	5860	5860	5860	1
299	20241118	142000	653045550	5860	5860	5860	5860	0
300	20241118	141900	653045550	5860	5860	5860	5860	2
301	20241118	141800	653033830	5860	5850	5860	5850	135
302	20241118	141700	652244060	5860	5840	5860	5840	86
303	20241118	141600	651741800	5860	5860	5860	5840	151
304	20241118	141500	650859260	5860	5850	5860	5850	3
305	20241118	141400	650841700	5840	5840	5840	5840	1088
306	20241118	141300	644487780	5850	5860	5860	5850	1501
307	20241118	141200	635706890	5850	5850	5850	5850	109
308	20241118	141100	635069240	5850	5850	5850	5850	24
309	20241118	141000	634928840	5860	5860	5860	5860	576
310	20241118	140900	631553480	5870	5870	5880	5870	5
311	20241118	140800	631524110	5880	5880	5880	5880	0
312	20241118	140700	631524110	5880	5860	5880	5850	2083
313	20241118	140600	619318460	5890	5890	5890	5870	2011
314	20241118	140500	607510570	5880	5880	5880	5880	24
315	20241118	140400	607369450	5890	5890	5890	5890	17
316	20241118	140300	607269320	5900	5900	5900	5900	0
317	20241118	140200	607269320	5900	5880	5900	5880	1614
318	20241118	140100	597777760	5880	5880	5880	5880	100
319	20241118	140000	597189760	5880	5880	5880	5880	0
320	20241118	135900	597189760	5880	5880	5880	5880	5
321	20241118	135800	597160360	5880	5880	5880	5880	4
322	20241118	135700	597136840	5880	5890	5890	5880	1549
323	20241118	135600	588028690	5890	5890	5890	5890	5
324	20241118	135500	587999240	5890	5890	5890	5890	0
325	20241118	135400	587999240	5890	5900	5910	5890	332
326	20241118	135300	586043440	5910	5900	5910	5900	212
327	20241118	135200	584792600	5900	5900	5900	5900	130
328	20241118	135100	584025600	5910	5910	5910	5910	0
329	20241118	135000	584025600	5910	5890	5910	5890	186
330	20241118	134900	582928840	5890	5900	5900	5890	4
331	20241118	134800	582905270	5910	5900	5910	5900	7
332	20241118	134700	582863940	5900	5900	5910	5900	293
333	20241118	134600	581135210	5900	5900	5900	5900	2
334	20241118	134500	581123410	5890	5900	5900	5890	45
335	20241118	134400	580858060	5900	5900	5900	5900	0
336	20241118	134300	580858060	5900	5900	5900	5900	56
337	20241118	134200	580527660	5900	5900	5900	5900	240
338	20241118	134100	579111660	5910	5900	5940	5900	272
339	20241118	134000	577506810	5890	5890	5890	5890	431
340	20241118	133900	574968220	5890	5890	5890	5890	0
341	20241118	133800	574968220	5890	5890	5890	5890	3
342	20241118	133700	574950550	5890	5890	5890	5890	614
343	20241118	133600	571334090	5900	5910	5920	5900	382
344	20241118	133500	569079150	5910	5920	5920	5910	32
345	20241118	133400	568890020	5910	5920	5920	5910	370
346	20241118	133300	566703300	5940	5920	5940	5920	3358
347	20241118	133200	546790350	5930	5910	5930	5910	219
348	20241118	133100	545491700	5930	5900	5930	5900	6
349	20241118	133000	545456170	5900	5900	5930	5900	15
350	20241118	132900	545367610	5900	5910	5910	5900	1731
351	20241118	132800	535153870	5910	5910	5930	5910	122
352	20241118	132700	534432600	5900	5910	5910	5900	444
353	20241118	132600	531812660	5900	5900	5900	5900	11
354	20241118	132500	531747760	5910	5910	5910	5910	171
355	20241118	132400	530737150	5920	5920	5920	5920	9
356	20241118	132300	530683870	5900	5900	5900	5900	100
357	20241118	132200	530093870	5920	5910	5920	5910	5
358	20241118	132100	530064310	5900	5900	5900	5900	0
359	20241118	132000	530064310	5900	5900	5900	5900	30
360	20241118	131900	529887310	5920	5920	5920	5920	0
361	20241118	131800	529887310	5920	5920	5920	5920	2
362	20241118	131700	529875470	5910	5910	5910	5910	1026
363	20241118	131600	523811810	5910	5920	5920	5910	779
364	20241118	131500	519205330	5930	5930	5930	5930	1
365	20241118	131400	519199400	5920	5920	5920	5920	8
366	20241118	131300	519152040	5920	5920	5920	5920	2
367	20241118	131200	519140200	5930	5920	5930	5920	5
368	20241118	131100	519110580	5940	5940	5940	5940	3
369	20241118	131000	519092760	5940	5940	5940	5940	20
370	20241118	130900	518973960	5940	5930	5940	5930	30
371	20241118	130800	518795770	5930	5920	5930	5920	415
372	20241118	130700	516335020	5930	5930	5930	5920	372
373	20241118	130600	514132470	5930	5930	5930	5930	20
374	20241118	130500	514013870	5920	5920	5920	5920	478
375	20241118	130400	511184110	5920	5910	5920	5910	213
376	20241118	130300	509925270	5910	5910	5910	5910	190
377	20241118	130200	508802370	5900	5900	5910	5900	517
378	20241118	130100	505752060	5900	5910	5910	5900	200
379	20241118	130000	504571760	5900	5900	5900	5900	0
380	20241118	125900	504571760	5900	5910	5910	5900	25
381	20241118	125800	504424210	5910	5910	5910	5900	139
382	20241118	125700	503602920	5910	5920	5920	5910	190
383	20241118	125600	502479520	5920	5920	5920	5920	1
384	20241118	125500	502473600	5910	5910	5910	5910	81
385	20241118	125400	501994890	5910	5910	5910	5910	344
386	20241118	125300	499961850	5910	5910	5910	5910	66
387	20241118	125200	499571790	5910	5910	5910	5910	1626
388	20241118	125100	489962130	5920	5920	5920	5920	1
389	20241118	125000	489956210	5920	5920	5920	5920	7
390	20241118	124900	489914770	5920	5920	5920	5920	208
391	20241118	124800	488683410	5920	5920	5920	5920	51
392	20241118	124700	488381490	5910	5920	5920	5910	190
393	20241118	124600	487257550	5920	5920	5920	5920	1
394	20241118	124500	487251630	5920	5920	5920	5920	0
395	20241118	124400	487251630	5920	5920	5920	5920	1
396	20241118	124300	487245710	5920	5920	5920	5920	0
397	20241118	124200	487245710	5920	5930	5930	5920	18
398	20241118	124100	487139100	5930	5930	5930	5930	5
399	20241118	124000	487109450	5930	5930	5930	5930	0
400	20241118	123900	487109450	5930	5930	5930	5930	0
401	20241118	123800	487109450	5930	5910	5930	5910	60
402	20241118	123700	486754660	5910	5910	5910	5910	260
403	20241118	123600	485218060	5920	5910	5920	5910	179
404	20241118	123500	484160150	5920	5920	5920	5920	0
405	20241118	123400	484160150	5920	5920	5920	5920	19
406	20241118	123300	484047670	5930	5930	5930	5930	30
407	20241118	123200	483869770	5920	5920	5920	5920	21
408	20241118	123100	483745450	5920	5930	5930	5920	1064
409	20241118	123000	477446540	5930	5940	5940	5930	227
410	20241118	122900	476098180	5940	5940	5940	5940	54
411	20241118	122800	475777420	5940	5940	5940	5940	90
412	20241118	122700	475242820	5940	5940	5940	5940	0
413	20241118	122600	475242820	5940	5940	5940	5940	0
414	20241118	122500	475242820	5940	5940	5940	5930	30
415	20241118	122400	475064720	5930	5930	5930	5930	0
416	20241118	122300	475064720	5930	5930	5930	5930	242
417	20241118	122200	473629660	5930	5940	5940	5930	271
418	20241118	122100	472022620	5940	5940	5940	5940	0
419	20241118	122000	472022620	5940	5940	5940	5940	0
420	20241118	121900	472022620	5940	5940	5940	5940	0
421	20241118	121800	472022620	5940	5940	5940	5940	0
422	20241118	121700	472022620	5940	5940	5940	5940	0
423	20241118	121600	472022620	5940	5940	5940	5940	1
424	20241118	121500	472016680	5950	5950	5950	5950	80
425	20241118	121400	471540680	5950	5950	5950	5950	0
426	20241118	121300	471540680	5950	5950	5950	5950	0
427	20241118	121200	471540680	5950	5950	5950	5950	0
428	20241118	121100	471540680	5950	5950	5950	5950	0
429	20241118	121000	471540680	5950	5950	5950	5950	0
430	20241118	120900	471540680	5950	5950	5950	5950	0
431	20241118	120800	471540680	5950	5950	5950	5950	0
432	20241118	120700	471540680	5950	5950	5950	5950	55
433	20241118	120600	471213430	5950	5950	5950	5950	0
434	20241118	120500	471213430	5950	5940	5950	5940	2
435	20241118	120400	471201540	5940	5940	5940	5940	1
436	20241118	120300	471195600	5930	5930	5930	5930	0
437	20241118	120200	471195600	5930	5930	5930	5930	24
438	20241118	120100	471053280	5940	5940	5940	5940	0
439	20241118	120000	471053280	5940	5940	5940	5940	478
440	20241118	115900	468213960	5940	5950	5950	5940	355
441	20241118	115800	466102260	5950	5940	5950	5940	3
442	20241118	115700	466084420	5930	5950	5950	5930	2024
443	20241118	115600	454067530	5960	5960	5960	5960	211
444	20241118	115500	452809970	5960	5960	5960	5960	356
445	20241118	115400	450688210	5980	5980	5980	5970	3
446	20241118	115300	450670280	5970	5970	5980	5970	15
447	20241118	115200	450580620	5970	5970	5980	5960	920
448	20241118	115100	445092230	5960	5970	5970	5960	413
449	20241118	115000	442630630	5970	5980	5980	5970	6
450	20241118	114900	442594790	5970	5960	5980	5960	804
451	20241118	114800	437802920	5960	5960	5960	5960	0
452	20241118	114700	437802920	5960	5950	5960	5940	501
453	20241118	114600	434826720	5950	5950	5950	5950	0
454	20241118	114500	434826720	5950	5950	5950	5950	0
455	20241118	114400	434826720	5950	5960	5960	5950	154
456	20241118	114300	433910410	5960	5960	5960	5960	5
457	20241118	114200	433880610	5960	5960	5960	5960	0
458	20241118	114100	433880610	5960	5960	5960	5960	1
459	20241118	114000	433874650	5960	5960	5960	5960	0
460	20241118	113900	433874650	5960	5960	5960	5960	0
461	20241118	113800	433874650	5960	5960	5960	5960	0
462	20241118	113700	433874650	5960	5960	5960	5960	0
463	20241118	113600	433874650	5960	5960	5960	5960	0
464	20241118	113500	433874650	5960	5950	5960	5940	20
465	20241118	113400	433755730	5940	5940	5940	5940	180
466	20241118	113300	432686530	5960	5960	5960	5960	0
467	20241118	113200	432686530	5960	5960	5960	5960	0
468	20241118	113100	432686530	5960	5960	5960	5960	3
469	20241118	113000	432668650	5960	5960	5960	5950	3359
470	20241118	112900	412680490	5960	5970	5970	5960	1409
471	20241118	112800	404279470	5970	5970	5970	5970	20
472	20241118	112700	404160070	5970	5970	5970	5970	0
473	20241118	112600	404160070	5970	5970	5970	5970	5
474	20241118	112500	404130220	5970	5970	5970	5970	0
475	20241118	112400	404130220	5970	5970	5970	5970	818
476	20241118	112300	399246760	5970	5970	5970	5970	124
477	20241118	112200	398506480	5980	5980	5980	5980	9
478	20241118	112100	398452660	5980	5980	5980	5980	24
479	20241118	112000	398309140	5990	5990	5990	5990	0
480	20241118	111900	398309140	5990	5990	5990	5990	0
481	20241118	111800	398309140	5990	5990	5990	5990	50
482	20241118	111700	398009640	5980	5980	5980	5980	30
483	20241118	111600	397830240	5980	5980	5980	5980	10
484	20241118	111500	397770440	5990	5980	5990	5980	370
485	20241118	111400	395557140	5980	5980	5980	5980	410
486	20241118	111300	393105340	5990	5990	5990	5990	969
487	20241118	111200	387301030	5990	5990	5990	5990	50
488	20241118	111100	387001530	6000	5990	6000	5990	2
489	20241118	111000	386989540	5990	5990	6000	5990	5
490	20241118	110900	386959580	6000	6000	6000	6000	0
491	20241118	110800	386959580	6000	5980	6000	5980	6
492	20241118	110700	386923620	5990	5990	6000	5990	206
493	20241118	110600	385688540	6000	6000	6000	6000	0
494	20241118	110500	385688540	6000	5980	6000	5980	837
495	20241118	110400	380683260	5980	5980	5980	5980	0
496	20241118	110300	380683260	5980	5980	5980	5980	1
497	20241118	110200	380677280	5980	5980	5980	5980	0
498	20241118	110100	380677280	5980	5980	5980	5980	0
499	20241118	110000	380677280	5980	5980	5980	5980	705
500	20241118	105900	376461380	5980	5980	5980	5980	111
501	20241118	105800	375797600	5980	5980	5980	5980	2
502	20241118	105700	375785640	5980	5990	5990	5980	11983
503	20241118	105600	304007540	6000	5990	6000	5990	693
504	20241118	105500	299856170	6000	6000	6000	6000	1
505	20241118	105400	299850170	5990	5990	5990	5990	0
506	20241118	105300	299850170	5990	6000	6000	5990	31
507	20241118	105200	299664470	6000	6000	6000	5990	105
508	20241118	105100	299034490	5990	5990	5990	5990	649
509	20241118	105000	295146980	5990	5990	5990	5990	276
510	20241118	104900	293493740	5990	5990	5990	5990	110
511	20241118	104800	292834840	6000	6000	6000	6000	0
512	20241118	104700	292834840	6000	6000	6000	6000	1
513	20241118	104600	292828840	6000	5990	6000	5990	1874
514	20241118	104500	281603560	6000	6000	6000	5990	56
515	20241118	104400	281267860	5990	6000	6000	5990	1714
516	20241118	104300	270984780	6030	6010	6030	6010	301
517	20241118	104200	269175170	6030	6030	6030	6030	0
518	20241118	104100	269175170	6030	6030	6040	6030	600
519	20241118	104000	265554320	6030	6010	6030	6010	501
520	20241118	103900	262537010	6010	6000	6010	6000	1492
521	20241118	103800	253575090	6000	6000	6000	6000	9
522	20241118	103700	253521090	6010	6010	6010	6010	10
523	20241118	103600	253460990	6000	6000	6000	6000	1
524	20241118	103500	253454990	6000	6000	6000	6000	211
525	20241118	103400	252188990	5990	5990	5990	5990	0
526	20241118	103300	252188990	5990	5980	5990	5980	85
527	20241118	103200	251679860	5980	5980	5980	5980	0
528	20241118	103100	251679860	5980	5990	5990	5980	4404
529	20241118	103000	225343910	6000	5990	6000	5990	1009
530	20241118	102900	219299910	6000	6000	6000	6000	28
531	20241118	102800	219131910	6010	6010	6010	6010	0
532	20241118	102700	219131910	6010	5990	6010	5990	7
533	20241118	102600	219089960	6010	6010	6010	6000	73
534	20241118	102500	218651260	6010	6010	6010	6010	0
535	20241118	102400	218651260	6010	6010	6010	6010	1
536	20241118	102300	218645250	6010	6010	6010	6010	0
537	20241118	102200	218645250	6010	6000	6010	6000	213
538	20241118	102100	217367140	5990	5990	5990	5990	350
539	20241118	102000	215270640	5990	5990	5990	5990	100
540	20241118	101900	214671640	6000	6000	6000	6000	2
541	20241118	101800	214659640	5990	5990	5990	5990	1
542	20241118	101700	214653650	6010	6010	6010	6010	4
543	20241118	101600	214629610	6010	6010	6010	6010	2
544	20241118	101500	214617590	6000	6010	6030	6000	301
545	20241118	101400	212805720	6000	6000	6000	6000	0
546	20241118	101300	212805720	6000	6000	6000	6000	501
547	20241118	101200	209799720	6020	5990	6020	5990	273
548	20241118	101100	208164420	5990	5990	6000	5980	1758
549	20241118	101000	197634230	6010	6010	6030	6000	649
550	20241118	100900	193736970	6030	6020	6030	6020	3
551	20241118	100800	193718900	6030	6030	6030	6020	213
552	20241118	100700	192436130	6020	6020	6020	6020	141
553	20241118	100600	191587310	6020	6020	6020	6020	17
554	20241118	100500	191484970	6030	6020	6030	6020	112
555	20241118	100400	190810690	6010	6010	6020	6010	82
556	20241118	100300	190317860	6010	6010	6010	6010	1
557	20241118	100200	190311850	6000	6000	6000	6000	488
558	20241118	100100	187383850	6000	5990	6000	5990	22
559	20241118	100000	187252060	5990	5990	5990	5990	38
560	20241118	095900	187024440	5990	6000	6000	5990	63
561	20241118	095800	186646490	6000	6000	6000	5990	53
562	20241118	095700	186328800	5990	6020	6020	5990	847
563	20241118	095600	181253700	6010	6020	6020	6010	345
564	20241118	095500	179179250	6030	6010	6030	6010	274
565	20241118	095400	177530500	6020	6020	6020	6020	147
566	20241118	095300	176645560	6030	6040	6040	6030	181
567	20241118	095200	175553730	6040	6040	6040	6040	0
568	20241118	095100	175553730	6040	6030	6040	6030	98
569	20241118	095000	174961840	6040	6020	6040	6020	372
570	20241118	094900	172721020	6020	6020	6020	6020	47
571	20241118	094800	172438080	6010	6010	6010	6010	0
572	20241118	094700	172438080	6010	6000	6020	6000	1806
573	20241118	094600	161572070	6000	6000	6000	5990	45
574	20241118	094500	161302370	5990	5990	5990	5990	506
575	20241118	094400	158271430	5980	5990	5990	5980	180
576	20241118	094300	157194990	6000	5990	6000	5990	146
577	20241118	094200	156320400	6000	5990	6000	5990	21
578	20241118	094100	156194410	5990	5990	5990	5990	154
579	20241118	094000	155271950	5980	5980	5990	5980	573
580	20241118	093900	151845400	5980	5980	5980	5980	100
581	20241118	093800	151247400	5980	5990	5990	5980	199
582	20241118	093700	150057370	5980	5980	5980	5980	170
583	20241118	093600	149040770	5980	5980	5980	5980	10
584	20241118	093500	148980970	5970	5980	5980	5970	778
585	20241118	093400	144335420	5980	5990	5990	5980	1076
586	20241118	093300	137897040	5990	5990	6010	5990	140
587	20241118	093200	137058410	6010	6000	6010	5980	539
588	20241118	093100	133824640	6010	5990	6010	5980	12
589	20241118	093000	133752720	6000	5970	6010	5970	2503
590	20241118	092900	118744960	5970	5970	5970	5970	668
591	20241118	092800	114757000	5970	5970	5970	5970	887
592	20241118	092700	109461610	5970	6000	6000	5970	37
593	20241118	092600	109240510	5990	5980	6000	5980	21
594	20241118	092500	109114740	5980	5980	6000	5970	214
595	20241118	092400	107837000	5980	5980	5980	5960	2312
596	20241118	092300	94035350	5980	5980	5980	5970	17
597	20241118	092200	93933790	5980	5980	5980	5970	270
598	20241118	092100	92321870	5970	6010	6010	5970	204
599	20241118	092000	91101990	5990	5990	6010	5990	410
600	20241118	091900	88643570	5990	5980	5990	5980	318
601	20241118	091800	86738810	5990	5960	5990	5960	460
602	20241118	091700	83989780	5960	5950	5960	5950	546
603	20241118	091600	80741010	5940	5940	5940	5940	9
604	20241118	091500	80687550	5940	5940	5940	5940	206
605	20241118	091400	79463910	5930	5920	5930	5920	671
606	20241118	091300	75490830	5910	5910	5910	5910	124
607	20241118	091200	74757990	5920	5930	5930	5920	5
608	20241118	091100	74728380	5900	5870	5900	5870	1429
609	20241118	091000	66314070	5860	5880	5880	5860	2020
610	20241118	090900	54466820	5900	5890	5910	5890	425
611	20241118	090800	51960510	5890	5920	5920	5890	901
612	20241118	090700	46645300	5900	5900	5900	5890	176
613	20241118	090600	45606910	5900	5890	5900	5880	336
614	20241118	090500	43624650	5900	5870	5900	5860	1023
615	20241118	090400	37619850	5870	5880	5880	5870	761
616	20241118	090300	33151560	5890	5900	5900	5890	324
617	20241118	090200	31242050	5880	5880	5880	5880	251
618	20241118	090100	29766170	5880	5950	5950	5870	976
619	20241118	090000	24022210	5910	5870	5970	5870	4078