KissMeData/053300/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193200	345437880	3935	3935	3935	3935	1739
3	20241118	193100	345437880	3935	3935	3935	3935	0
4	20241118	193000	345437880	3935	3935	3935	3935	0
5	20241118	192900	345437880	3935	3935	3935	3935	0
6	20241118	192800	345437880	3935	3935	3935	3935	0
7	20241118	192700	345437880	3935	3935	3935	3935	0
8	20241118	192600	345437880	3935	3935	3935	3935	0
9	20241118	192500	345437880	3935	3935	3935	3935	0
10	20241118	192400	345437880	3935	3935	3935	3935	0
11	20241118	192300	345437880	3935	3935	3935	3935	0
12	20241118	192200	345437880	3935	3935	3935	3935	0
13	20241118	192100	345437880	3935	3935	3935	3935	0
14	20241118	192000	345437880	3935	3935	3935	3935	0
15	20241118	191900	345437880	3935	3935	3935	3935	0
16	20241118	191800	345437880	3935	3935	3935	3935	0
17	20241118	191700	345437880	3935	3935	3935	3935	0
18	20241118	191600	345437880	3935	3935	3935	3935	0
19	20241118	191500	345437880	3935	3935	3935	3935	0
20	20241118	191400	345437880	3935	3935	3935	3935	0
21	20241118	191300	345437880	3935	3935	3935	3935	0
22	20241118	191200	345437880	3935	3935	3935	3935	0
23	20241118	191100	345437880	3935	3935	3935	3935	0
24	20241118	191000	345437880	3935	3935	3935	3935	0
25	20241118	190900	345437880	3935	3935	3935	3935	0
26	20241118	190800	345437880	3935	3935	3935	3935	0
27	20241118	190700	345437880	3935	3935	3935	3935	0
28	20241118	190600	345437880	3935	3935	3935	3935	0
29	20241118	190500	345437880	3935	3935	3935	3935	0
30	20241118	190400	345437880	3935	3935	3935	3935	0
31	20241118	190300	345437880	3935	3935	3935	3935	0
32	20241118	190200	345437880	3935	3935	3935	3935	1739
33	20241118	190100	345437880	3935	3935	3935	3935	0
34	20241118	190000	345437880	3935	3935	3935	3935	0
35	20241118	185900	345437880	3935	3935	3935	3935	0
36	20241118	185800	345437880	3935	3935	3935	3935	0
37	20241118	185700	345437880	3935	3935	3935	3935	0
38	20241118	185600	345437880	3935	3935	3935	3935	0
39	20241118	185500	345437880	3935	3935	3935	3935	0
40	20241118	185400	345437880	3935	3935	3935	3935	0
41	20241118	185300	345437880	3935	3935	3935	3935	0
42	20241118	185200	345437880	3935	3935	3935	3935	0
43	20241118	185100	345437880	3935	3935	3935	3935	0
44	20241118	185000	345437880	3935	3935	3935	3935	0
45	20241118	184900	345437880	3935	3935	3935	3935	0
46	20241118	184800	345437880	3935	3935	3935	3935	0
47	20241118	184700	345437880	3935	3935	3935	3935	0
48	20241118	184600	345437880	3935	3935	3935	3935	0
49	20241118	184500	345437880	3935	3935	3935	3935	0
50	20241118	184400	345437880	3935	3935	3935	3935	0
51	20241118	184300	345437880	3935	3935	3935	3935	0
52	20241118	184200	345437880	3935	3935	3935	3935	0
53	20241118	184100	345437880	3935	3935	3935	3935	0
54	20241118	184000	345437880	3935	3935	3935	3935	0
55	20241118	183900	345437880	3935	3935	3935	3935	0
56	20241118	183800	345437880	3935	3935	3935	3935	0
57	20241118	183700	345437880	3935	3935	3935	3935	0
58	20241118	183600	345437880	3935	3935	3935	3935	0
59	20241118	183500	345437880	3935	3935	3935	3935	0
60	20241118	183400	345437880	3935	3935	3935	3935	0
61	20241118	183300	345437880	3935	3935	3935	3935	0
62	20241118	183200	345437880	3935	3935	3935	3935	1739
63	20241118	183100	345437880	3935	3935	3935	3935	0
64	20241118	183000	345437880	3935	3935	3935	3935	0
65	20241118	182900	345437880	3935	3935	3935	3935	0
66	20241118	182800	345437880	3935	3935	3935	3935	0
67	20241118	182700	345437880	3935	3935	3935	3935	0
68	20241118	182600	345437880	3935	3935	3935	3935	0
69	20241118	182500	345437880	3935	3935	3935	3935	0
70	20241118	182400	345437880	3935	3935	3935	3935	0
71	20241118	182300	345437880	3935	3935	3935	3935	0
72	20241118	182200	345437880	3935	3935	3935	3935	0
73	20241118	182100	345437880	3935	3935	3935	3935	0
74	20241118	182000	345437880	3935	3935	3935	3935	0
75	20241118	181900	345437880	3935	3935	3935	3935	0
76	20241118	181800	345437880	3935	3935	3935	3935	0
77	20241118	181700	345437880	3935	3935	3935	3935	0
78	20241118	181600	345437880	3935	3935	3935	3935	0
79	20241118	181500	345437880	3935	3935	3935	3935	0
80	20241118	181400	345437880	3935	3935	3935	3935	0
81	20241118	181300	345437880	3935	3935	3935	3935	0
82	20241118	181200	345437880	3935	3935	3935	3935	0
83	20241118	181100	345437880	3935	3935	3935	3935	0
84	20241118	181000	345437880	3935	3935	3935	3935	0
85	20241118	180900	345437880	3935	3935	3935	3935	0
86	20241118	180800	345437880	3935	3935	3935	3935	0
87	20241118	180700	345437880	3935	3935	3935	3935	0
88	20241118	180600	345437880	3935	3935	3935	3935	0
89	20241118	180500	345437880	3935	3935	3935	3935	0
90	20241118	180400	345437880	3935	3935	3935	3935	0
91	20241118	180300	345437880	3935	3935	3935	3935	0
92	20241118	180200	345437880	3935	3935	3935	3935	1739
93	20241118	180100	345437880	3935	3935	3935	3935	0
94	20241118	180000	345437880	3935	3935	3935	3935	0
95	20241118	175900	345437880	3935	3935	3935	3935	0
96	20241118	175800	345437880	3935	3935	3935	3935	0
97	20241118	175700	345437880	3935	3935	3935	3935	0
98	20241118	175600	345437880	3935	3935	3935	3935	0
99	20241118	175500	345437880	3935	3935	3935	3935	0
100	20241118	175400	345437880	3935	3935	3935	3935	0
101	20241118	175300	345437880	3935	3935	3935	3935	0
102	20241118	175200	345437880	3935	3935	3935	3935	0
103	20241118	175100	345437880	3935	3935	3935	3935	0
104	20241118	175000	345437880	3935	3935	3935	3935	0
105	20241118	174900	345437880	3935	3935	3935	3935	0
106	20241118	174800	345437880	3935	3935	3935	3935	0
107	20241118	174700	345437880	3935	3935	3935	3935	0
108	20241118	174600	345437880	3935	3935	3935	3935	0
109	20241118	174500	345437880	3935	3935	3935	3935	0
110	20241118	174400	345437880	3935	3935	3935	3935	0
111	20241118	174300	345437880	3935	3935	3935	3935	0
112	20241118	174200	345437880	3935	3935	3935	3935	0
113	20241118	174100	345437880	3935	3935	3935	3935	0
114	20241118	174000	345437880	3935	3935	3935	3935	0
115	20241118	173900	345437880	3935	3935	3935	3935	0
116	20241118	173800	345437880	3935	3935	3935	3935	0
117	20241118	173700	345437880	3935	3935	3935	3935	0
118	20241118	173600	345437880	3935	3935	3935	3935	0
119	20241118	173500	345437880	3935	3935	3935	3935	0
120	20241118	173400	345437880	3935	3935	3935	3935	0
121	20241118	173300	345437880	3935	3935	3935	3935	0
122	20241118	173200	345437880	3935	3935	3935	3935	1739
123	20241118	173100	345437880	3935	3935	3935	3935	0
124	20241118	173000	345437880	3935	3935	3935	3935	0
125	20241118	172900	345437880	3935	3935	3935	3935	0
126	20241118	172800	345437880	3935	3935	3935	3935	0
127	20241118	172700	345437880	3935	3935	3935	3935	0
128	20241118	172600	345437880	3935	3935	3935	3935	0
129	20241118	172500	345437880	3935	3935	3935	3935	0
130	20241118	172400	345437880	3935	3935	3935	3935	0
131	20241118	172300	345437880	3935	3935	3935	3935	0
132	20241118	172200	345437880	3935	3935	3935	3935	0
133	20241118	172100	345437880	3935	3935	3935	3935	0
134	20241118	172000	345437880	3935	3935	3935	3935	0
135	20241118	171900	345437880	3935	3935	3935	3935	0
136	20241118	171800	345437880	3935	3935	3935	3935	0
137	20241118	171700	345437880	3935	3935	3935	3935	0
138	20241118	171600	345437880	3935	3935	3935	3935	0
139	20241118	171500	345437880	3935	3935	3935	3935	0
140	20241118	171400	345437880	3935	3935	3935	3935	0
141	20241118	171300	345437880	3935	3935	3935	3935	0
142	20241118	171200	345437880	3935	3935	3935	3935	0
143	20241118	171100	345437880	3935	3935	3935	3935	0
144	20241118	171000	345437880	3935	3935	3935	3935	0
145	20241118	170900	345437880	3935	3935	3935	3935	0
146	20241118	170800	345437880	3935	3935	3935	3935	0
147	20241118	170700	345437880	3935	3935	3935	3935	0
148	20241118	170600	345437880	3935	3935	3935	3935	0
149	20241118	170500	345437880	3935	3935	3935	3935	0
150	20241118	170400	345437880	3935	3935	3935	3935	0
151	20241118	170300	345437880	3935	3935	3935	3935	0
152	20241118	170200	345437880	3935	3935	3935	3935	1739
153	20241118	170100	345437880	3935	3935	3935	3935	0
154	20241118	170000	345437880	3935	3935	3935	3935	0
155	20241118	165900	345437880	3935	3935	3935	3935	0
156	20241118	165800	345437880	3935	3935	3935	3935	0
157	20241118	165700	345437880	3935	3935	3935	3935	0
158	20241118	165600	345437880	3935	3935	3935	3935	0
159	20241118	165500	345437880	3935	3935	3935	3935	0
160	20241118	165400	345437880	3935	3935	3935	3935	0
161	20241118	165300	345437880	3935	3935	3935	3935	0
162	20241118	165200	345437880	3935	3935	3935	3935	0
163	20241118	165100	345437880	3935	3935	3935	3935	0
164	20241118	165000	345437880	3935	3935	3935	3935	0
165	20241118	164900	345437880	3935	3935	3935	3935	0
166	20241118	164800	345437880	3935	3935	3935	3935	0
167	20241118	164700	345437880	3935	3935	3935	3935	0
168	20241118	164600	345437880	3935	3935	3935	3935	0
169	20241118	164500	345437880	3935	3935	3935	3935	0
170	20241118	164400	345437880	3935	3935	3935	3935	0
171	20241118	164300	345437880	3935	3935	3935	3935	0
172	20241118	164200	345437880	3935	3935	3935	3935	0
173	20241118	164100	345437880	3935	3935	3935	3935	0
174	20241118	164000	345437880	3935	3935	3935	3935	0
175	20241118	163900	345437880	3935	3935	3935	3935	0
176	20241118	163800	345437880	3935	3935	3935	3935	0
177	20241118	163700	345437880	3935	3935	3935	3935	0
178	20241118	163600	345437880	3935	3935	3935	3935	0
179	20241118	163500	345437880	3935	3935	3935	3935	0
180	20241118	163400	345437880	3935	3935	3935	3935	0
181	20241118	163300	345437880	3935	3935	3935	3935	0
182	20241118	163200	345437880	3935	3935	3935	3935	1739
183	20241118	163100	345437880	3935	3935	3935	3935	0
184	20241118	163000	345437880	3935	3935	3935	3935	0
185	20241118	162900	345437880	3935	3935	3935	3935	0
186	20241118	162800	345437880	3935	3935	3935	3935	0
187	20241118	162700	345437880	3935	3935	3935	3935	0
188	20241118	162600	345437880	3935	3935	3935	3935	0
189	20241118	162500	345437880	3935	3935	3935	3935	0
190	20241118	162400	345437880	3935	3935	3935	3935	0
191	20241118	162300	345437880	3935	3935	3935	3935	0
192	20241118	162200	345437880	3935	3935	3935	3935	0
193	20241118	162100	345437880	3935	3935	3935	3935	0
194	20241118	162000	345437880	3935	3935	3935	3935	0
195	20241118	161900	345437880	3935	3935	3935	3935	0
196	20241118	161800	345437880	3935	3935	3935	3935	0
197	20241118	161700	345437880	3935	3935	3935	3935	0
198	20241118	161600	345437880	3935	3935	3935	3935	0
199	20241118	161500	345437880	3935	3935	3935	3935	0
200	20241118	161400	345437880	3935	3935	3935	3935	0
201	20241118	161300	345437880	3935	3935	3935	3935	0
202	20241118	161200	345437880	3935	3935	3935	3935	0
203	20241118	161100	345437880	3935	3935	3935	3935	0
204	20241118	161000	345437880	3935	3935	3935	3935	0
205	20241118	160900	345437880	3935	3935	3935	3935	0
206	20241118	160800	345437880	3935	3935	3935	3935	0
207	20241118	160700	345437880	3935	3935	3935	3935	0
208	20241118	160600	345437880	3935	3935	3935	3935	0
209	20241118	160500	345437880	3935	3935	3935	3935	0
210	20241118	160400	345437880	3935	3935	3935	3935	0
211	20241118	160300	345437880	3935	3935	3935	3935	0
212	20241118	160200	345437880	3935	3935	3935	3935	1739
213	20241118	160100	345437880	3935	3935	3935	3935	0
214	20241118	160000	345437880	3935	3935	3935	3935	0
215	20241118	155900	345437880	3935	3935	3935	3935	0
216	20241118	155800	345437880	3935	3935	3935	3935	0
217	20241118	155700	345437880	3935	3935	3935	3935	0
218	20241118	155600	345437880	3935	3935	3935	3935	0
219	20241118	155500	345437880	3935	3935	3935	3935	0
220	20241118	155400	345437880	3935	3935	3935	3935	0
221	20241118	155300	345437880	3935	3935	3935	3935	0
222	20241118	155200	345437880	3935	3935	3935	3935	0
223	20241118	155100	345437880	3935	3935	3935	3935	0
224	20241118	155000	345437880	3935	3935	3935	3935	0
225	20241118	154900	345437880	3935	3935	3935	3935	0
226	20241118	154800	345437880	3935	3935	3935	3935	0
227	20241118	154700	345437880	3935	3935	3935	3935	0
228	20241118	154600	345437880	3935	3935	3935	3935	0
229	20241118	154500	345437880	3935	3935	3935	3935	0
230	20241118	154400	345437880	3935	3935	3935	3935	0
231	20241118	154300	345437880	3935	3935	3935	3935	0
232	20241118	154200	345437880	3935	3935	3935	3935	0
233	20241118	154100	345437880	3935	3935	3935	3935	0
234	20241118	154000	345437880	3935	3935	3935	3935	0
235	20241118	153900	345437880	3935	3935	3935	3935	0
236	20241118	153800	345437880	3935	3935	3935	3935	0
237	20241118	153700	345437880	3935	3935	3935	3935	0
238	20241118	153600	345437880	3935	3935	3935	3935	0
239	20241118	153500	345437880	3935	3935	3935	3935	0
240	20241118	153400	345437880	3935	3935	3935	3935	0
241	20241118	153300	345437880	3935	3935	3935	3935	0
242	20241118	153200	345437880	3935	3935	3935	3935	1739
243	20241118	153100	345437880	3935	3935	3935	3935	0
244	20241118	153000	345437880	3935	3935	3935	3935	1739
245	20241118	152900	338594915	3935	3935	3935	3935	0
246	20241118	152800	338594915	3935	3935	3935	3935	0
247	20241118	152700	338594915	3935	3935	3935	3935	0
248	20241118	152600	338594915	3935	3935	3935	3935	0
249	20241118	152500	338594915	3935	3935	3935	3935	0
250	20241118	152400	338594915	3935	3935	3935	3935	0
251	20241118	152300	338594915	3935	3935	3935	3935	0
252	20241118	152200	338594915	3935	3935	3935	3935	0
253	20241118	152100	338594915	3935	3935	3935	3935	0
254	20241118	152000	338594915	3935	3935	3935	3935	0
255	20241118	151900	338594915	3935	3935	3935	3925	257
256	20241118	151800	337583700	3935	3935	3935	3935	10
257	20241118	151700	337544350	3935	3930	3935	3925	146
258	20241118	151600	336971170	3925	3925	3925	3925	454
259	20241118	151500	335189220	3925	3925	3925	3925	0
260	20241118	151400	335189220	3925	3925	3925	3925	390
261	20241118	151300	333658470	3930	3930	3930	3930	10
262	20241118	151200	333619170	3930	3930	3930	3930	20
263	20241118	151100	333540570	3930	3930	3930	3930	0
264	20241118	151000	333540570	3930	3935	3935	3930	61
265	20241118	150900	333300740	3935	3935	3935	3930	499
266	20241118	150800	331339470	3935	3935	3935	3935	10
267	20241118	150700	331300120	3935	3930	3935	3930	11
268	20241118	150600	331256840	3935	3930	3935	3930	56
269	20241118	150500	331036510	3935	3935	3935	3935	1
270	20241118	150400	331032575	3935	3935	3935	3935	0
271	20241118	150300	331032575	3935	3935	3935	3935	10
272	20241118	150200	330993225	3935	3930	3935	3930	11
273	20241118	150100	330949945	3935	3935	3935	3935	10
274	20241118	150000	330910595	3935	3935	3935	3935	52
275	20241118	145900	330705975	3935	3935	3935	3935	38
276	20241118	145800	330556445	3935	3935	3935	3935	104
277	20241118	145700	330147205	3935	3945	3945	3935	1116
278	20241118	145600	325755205	3950	3950	3950	3950	20
279	20241118	145500	325676205	3945	3940	3945	3940	21
280	20241118	145400	325593365	3940	3940	3940	3940	21
281	20241118	145300	325510625	3940	3940	3940	3940	0
282	20241118	145200	325510625	3940	3935	3940	3935	51
283	20241118	145100	325309690	3940	3940	3940	3940	0
284	20241118	145000	325309690	3940	3940	3940	3940	20
285	20241118	144900	325230890	3935	3940	3940	3935	90
286	20241118	144800	324876295	3940	3940	3940	3940	34
287	20241118	144700	324742335	3940	3945	3945	3940	55
288	20241118	144600	324525365	3950	3945	3950	3945	51
289	20241118	144500	324323920	3950	3950	3950	3950	0
290	20241118	144400	324323920	3950	3950	3950	3950	31
291	20241118	144300	324201470	3950	3950	3950	3950	28
292	20241118	144200	324090870	3950	3950	3950	3950	20
293	20241118	144100	324011870	3950	3945	3950	3945	34
294	20241118	144000	323877580	3945	3945	3950	3945	147
295	20241118	143900	323297515	3940	3940	3940	3940	2
296	20241118	143800	323289635	3940	3940	3945	3940	318
297	20241118	143700	322036665	3940	3940	3940	3940	0
298	20241118	143600	322036665	3940	3940	3940	3930	129
299	20241118	143500	321528415	3945	3945	3945	3945	20
300	20241118	143400	321449515	3945	3945	3945	3945	5
301	20241118	143300	321429790	3945	3940	3945	3940	160
302	20241118	143200	320799145	3940	3940	3940	3940	20
303	20241118	143100	320720345	3940	3940	3940	3940	0
304	20241118	143000	320720345	3940	3940	3940	3940	87
305	20241118	142900	320377565	3935	3935	3935	3935	244
306	20241118	142800	319417425	3935	3935	3935	3935	32
307	20241118	142700	319291505	3935	3935	3935	3935	50
308	20241118	142600	319094755	3935	3935	3935	3935	0
309	20241118	142500	319094755	3935	3935	3935	3935	2
310	20241118	142400	319086885	3935	3935	3935	3935	2
311	20241118	142300	319079015	3935	3935	3935	3935	27
312	20241118	142200	318972770	3935	3930	3935	3930	23
313	20241118	142100	318882270	3930	3930	3930	3930	0
314	20241118	142000	318882270	3930	3930	3930	3930	18
315	20241118	141900	318811530	3925	3925	3925	3920	1142
316	20241118	141800	314334700	3930	3930	3930	3930	240
317	20241118	141700	313391500	3930	3935	3935	3930	51
318	20241118	141600	313190820	3935	3935	3935	3935	0
319	20241118	141500	313190820	3935	3935	3935	3935	0
320	20241118	141400	313190820	3935	3935	3935	3935	48
321	20241118	141300	313001940	3935	3935	3935	3935	0
322	20241118	141200	313001940	3935	3930	3935	3930	23
323	20241118	141100	312911440	3930	3930	3930	3930	0
324	20241118	141000	312911440	3930	3935	3935	3930	557
325	20241118	140900	310722270	3940	3955	3955	3940	3222
326	20241118	140800	298026405	3955	3950	3955	3950	2982
327	20241118	140700	286234760	3950	3950	3950	3950	21
328	20241118	140600	286151810	3940	3950	3950	3940	226
329	20241118	140500	285261340	3950	3950	3950	3950	0
330	20241118	140400	285261340	3950	3950	3950	3950	77
331	20241118	140300	284957190	3955	3955	3955	3955	0
332	20241118	140200	284957190	3955	3955	3955	3955	0
333	20241118	140100	284957190	3955	3955	3955	3955	21
334	20241118	140000	284874135	3940	3940	3940	3940	35
335	20241118	135900	284736235	3950	3950	3950	3950	247
336	20241118	135800	283760585	3940	3940	3940	3940	1
337	20241118	135700	283756645	3940	3940	3940	3940	35
338	20241118	135600	283618745	3940	3935	3940	3935	22
339	20241118	135500	283532070	3935	3935	3935	3935	0
340	20241118	135400	283532070	3935	3935	3935	3935	0
341	20241118	135300	283532070	3935	3930	3935	3930	76
342	20241118	135200	283233020	3930	3930	3930	3930	27
343	20241118	135100	283126910	3930	3930	3930	3930	21
344	20241118	135000	283044380	3930	3930	3930	3930	0
345	20241118	134900	283044380	3930	3930	3930	3930	0
346	20241118	134800	283044380	3930	3930	3930	3930	50
347	20241118	134700	282847880	3920	3920	3920	3920	35
348	20241118	134600	282710680	3925	3925	3925	3925	0
349	20241118	134500	282710680	3925	3930	3930	3925	299
350	20241118	134400	281536960	3935	3935	3935	3935	2
351	20241118	134300	281529090	3935	3935	3935	3935	20
352	20241118	134200	281450390	3930	3930	3930	3930	1
353	20241118	134100	281446460	3940	3940	3940	3940	95
354	20241118	134000	281072160	3955	3930	3955	3930	552
355	20241118	133900	278896320	3930	3930	3930	3930	1
356	20241118	133800	278892390	3935	3935	3935	3935	0
357	20241118	133700	278892390	3935	3930	3935	3930	22
358	20241118	133600	278805825	3935	3935	3935	3935	56
359	20241118	133500	278585465	3935	3935	3935	3935	23
360	20241118	133400	278494960	3930	3930	3930	3930	5
361	20241118	133300	278475310	3935	3935	3935	3935	28
362	20241118	133200	278365130	3935	3935	3935	3935	21
363	20241118	133100	278282495	3935	3935	3935	3935	0
364	20241118	133000	278282495	3935	3935	3935	3935	0
365	20241118	132900	278282495	3935	3935	3935	3935	49
366	20241118	132800	278089680	3935	3935	3935	3935	0
367	20241118	132700	278089680	3935	3935	3935	3935	21
368	20241118	132600	278007045	3930	3930	3930	3930	199
369	20241118	132500	277224975	3930	3930	3930	3930	91
370	20241118	132400	276867345	3930	3930	3935	3930	85
371	20241118	132300	276533135	3930	3930	3930	3930	0
372	20241118	132200	276533135	3930	3930	3930	3930	1
373	20241118	132100	276529205	3935	3935	3935	3935	21
374	20241118	132000	276446570	3935	3935	3935	3935	27
375	20241118	131900	276340325	3935	3935	3935	3935	22
376	20241118	131800	276253755	3930	3930	3930	3930	0
377	20241118	131700	276253755	3930	3930	3935	3930	233
378	20241118	131600	275337000	3930	3930	3930	3930	20
379	20241118	131500	275258400	3935	3935	3935	3935	0
380	20241118	131400	275258400	3935	3935	3935	3935	22
381	20241118	131300	275171830	3935	3930	3935	3930	28
382	20241118	131200	275061655	3935	3935	3935	3935	0
383	20241118	131100	275061655	3935	3935	3935	3935	21
384	20241118	131000	274979020	3940	3940	3940	3940	34
385	20241118	130900	274845060	3940	3940	3940	3940	0
386	20241118	130800	274845060	3940	3940	3940	3940	32
387	20241118	130700	274718980	3935	3935	3935	3935	54
388	20241118	130600	274506490	3935	3940	3940	3935	31
389	20241118	130500	274384395	3935	3935	3935	3935	0
390	20241118	130400	274384395	3935	3935	3935	3935	20
391	20241118	130300	274305695	3935	3935	3935	3935	21
392	20241118	130200	274223060	3930	3930	3930	3930	2
393	20241118	130100	274215200	3930	3930	3930	3930	20
394	20241118	130000	274136600	3930	3930	3930	3930	22
395	20241118	125900	274050140	3930	3930	3930	3930	0
396	20241118	125800	274050140	3930	3920	3930	3920	121
397	20241118	125700	273575610	3920	3920	3920	3920	1
398	20241118	125600	273571690	3920	3930	3930	3920	235
399	20241118	125500	272648625	3935	3935	3940	3935	34
400	20241118	125400	272514725	3935	3930	3935	3930	52
401	20241118	125300	272310285	3930	3930	3930	3930	1
402	20241118	125200	272306355	3930	3935	3935	3930	22
403	20241118	125100	272219790	3935	3935	3935	3935	28
404	20241118	125000	272109610	3935	3935	3935	3935	22
405	20241118	124900	272023040	3930	3930	3930	3930	0
406	20241118	124800	272023040	3930	3930	3930	3930	10
407	20241118	124700	271983740	3930	3930	3930	3930	22
408	20241118	124600	271897280	3925	3925	3925	3925	2
409	20241118	124500	271889430	3925	3925	3925	3925	2
410	20241118	124400	271881580	3930	3925	3930	3925	42
411	20241118	124300	271716620	3925	3925	3925	3925	25
412	20241118	124200	271618495	3930	3930	3930	3930	49
413	20241118	124100	271425925	3930	3930	3930	3930	0
414	20241118	124000	271425925	3930	3930	3930	3930	95
415	20241118	123900	271052575	3935	3935	3935	3935	22
416	20241118	123800	270966005	3925	3935	3935	3925	3784
417	20241118	123700	256089860	3945	3945	3945	3945	0
418	20241118	123600	256089860	3945	3930	3945	3930	23
419	20241118	123500	255999140	3930	3930	3930	3930	2
420	20241118	123400	255991280	3935	3940	3950	3935	159
421	20241118	123300	255365210	3935	3935	3935	3935	2
422	20241118	123200	255357340	3950	3950	3955	3950	56
423	20241118	123100	255136005	3955	3955	3955	3955	22
424	20241118	123000	255048995	3955	3955	3955	3955	0
425	20241118	122900	255048995	3955	3955	3955	3950	49
426	20241118	122800	254855205	3935	3935	3935	3935	0
427	20241118	122700	254855205	3935	3935	3935	3935	0
428	20241118	122600	254855205	3935	3950	3950	3935	52
429	20241118	122500	254649835	3935	3935	3935	3935	3
430	20241118	122400	254638030	3955	3955	3955	3955	0
431	20241118	122300	254638030	3955	3935	3955	3935	22
432	20241118	122200	254551040	3950	3950	3950	3950	134
433	20241118	122100	254021740	3955	3955	3955	3955	22
434	20241118	122000	253934730	3950	3950	3950	3950	381
435	20241118	121900	252429780	3950	3950	3950	3950	31
436	20241118	121800	252307330	3955	3940	3955	3935	1322
437	20241118	121700	247082880	3935	3935	3935	3935	0
438	20241118	121600	247082880	3935	3935	3940	3935	30
439	20241118	121500	246964690	3940	3940	3940	3940	22
440	20241118	121400	246878010	3940	3940	3940	3940	27
441	20241118	121300	246771630	3940	3935	3940	3935	85
442	20241118	121200	246436735	3935	3935	3935	3935	1
443	20241118	121100	246432800	3940	3940	3940	3940	0
444	20241118	121000	246432800	3940	3935	3940	3935	577
445	20241118	120900	244159770	3935	3935	3935	3935	0
446	20241118	120800	244159770	3935	3935	3935	3935	0
447	20241118	120700	244159770	3935	3935	3935	3935	21
448	20241118	120600	244077135	3930	3930	3930	3930	2
449	20241118	120500	244069275	3930	3930	3935	3930	27
450	20241118	120400	243963055	3935	3935	3935	3935	179
451	20241118	120300	243258690	3935	3935	3935	3935	1
452	20241118	120200	243254755	3940	3935	3940	3935	23
453	20241118	120100	243164140	3940	3940	3940	3940	0
454	20241118	120000	243164140	3940	3940	3940	3940	28
455	20241118	115900	243053820	3940	3940	3940	3940	21
456	20241118	115800	242971080	3940	3940	3940	3940	120
457	20241118	115700	242498280	3935	3940	3940	3935	639
458	20241118	115600	239982125	3935	3935	3935	3935	2
459	20241118	115500	239974255	3940	3940	3940	3940	0
460	20241118	115400	239974255	3940	3935	3940	3935	88
461	20241118	115300	239627735	3935	3935	3935	3935	1
462	20241118	115200	239623800	3940	3940	3940	3940	0
463	20241118	115100	239623800	3940	3940	3940	3940	50
464	20241118	115000	239426800	3940	3940	3940	3940	0
465	20241118	114900	239426800	3940	3940	3940	3940	21
466	20241118	114800	239344060	3935	3935	3935	3935	0
467	20241118	114700	239344060	3935	3935	3935	3935	0
468	20241118	114600	239344060	3935	3940	3940	3935	23
469	20241118	114500	239253445	3935	3940	3940	3935	152
470	20241118	114400	238655135	3945	3945	3945	3945	0
471	20241118	114300	238655135	3945	3945	3945	3945	22
472	20241118	114200	238568345	3945	3945	3945	3945	1
473	20241118	114100	238564400	3945	3945	3945	3945	47
474	20241118	114000	238378985	3940	3940	3940	3940	0
475	20241118	113900	238378985	3940	3940	3940	3940	100
476	20241118	113800	237984985	3945	3945	3945	3945	49
477	20241118	113700	237791680	3940	3940	3940	3940	1
478	20241118	113600	237787740	3940	3945	3945	3940	24
479	20241118	113500	237693070	3945	3940	3945	3940	30
480	20241118	113400	237574730	3945	3945	3945	3945	0
481	20241118	113300	237574730	3945	3940	3945	3940	23
482	20241118	113200	237484000	3945	3945	3950	3945	57
483	20241118	113100	237258995	3950	3950	3950	3950	0
484	20241118	113000	237258995	3950	3950	3950	3950	21
485	20241118	112900	237176045	3950	3950	3950	3950	28
486	20241118	112800	237065445	3950	3950	3950	3950	22
487	20241118	112700	236978545	3950	3950	3950	3950	0
488	20241118	112600	236978545	3950	3950	3950	3950	28
489	20241118	112500	236867945	3940	3940	3955	3940	123
490	20241118	112400	236383010	3950	3940	3950	3940	107
491	20241118	112300	235960795	3940	3940	3940	3940	1
492	20241118	112200	235956855	3950	3940	3950	3940	52
493	20241118	112100	235751475	3955	3955	3955	3955	0
494	20241118	112000	235751475	3955	3955	3955	3955	21
495	20241118	111900	235668420	3955	3955	3955	3955	35
496	20241118	111800	235529995	3955	3955	3955	3955	0
497	20241118	111700	235529995	3955	3955	3955	3955	22
498	20241118	111600	235442985	3940	3940	3940	3940	4
499	20241118	111500	235427225	3940	3945	3945	3940	2
500	20241118	111400	235419340	3945	3945	3945	3945	20
501	20241118	111300	235340440	3940	3940	3940	3940	1
502	20241118	111200	235336500	3945	3955	3955	3945	492
503	20241118	111100	233395340	3945	3955	3955	3945	4267
504	20241118	111000	216540860	3970	3965	3970	3965	27
505	20241118	110900	216433685	3970	3970	3970	3970	21
506	20241118	110800	216350315	3965	3965	3965	3965	0
507	20241118	110700	216350315	3965	3965	3965	3965	56
508	20241118	110600	216128275	3965	3955	3965	3950	49
509	20241118	110500	215934265	3955	3955	3955	3955	159
510	20241118	110400	215305420	3960	3960	3960	3960	22
511	20241118	110300	215218300	3955	3955	3955	3955	1
512	20241118	110200	215214345	3970	3960	3970	3960	500
513	20241118	110100	213231270	3960	3955	3960	3955	27
514	20241118	110000	213124380	3955	3955	3955	3955	20
515	20241118	105900	213045280	3955	3955	3955	3955	0
516	20241118	105800	213045280	3955	3955	3955	3955	23
517	20241118	105700	212954315	3955	3955	3955	3955	27
518	20241118	105600	212847530	3940	3940	3955	3940	23
519	20241118	105500	212756595	3940	3940	3940	3940	2
520	20241118	105400	212748715	3955	3950	3955	3950	28
521	20241118	105300	212638075	3955	3940	3955	3940	23
522	20241118	105200	212547125	3945	3945	3945	3945	55
523	20241118	105100	212330150	3955	3955	3955	3955	49
524	20241118	105000	212136355	3940	3940	3940	3940	0
525	20241118	104900	212136355	3940	3940	3940	3940	91
526	20241118	104800	211777815	3955	3955	3955	3955	22
527	20241118	104700	211690805	3940	3940	3940	3940	1
528	20241118	104600	211686865	3940	3940	3940	3940	2
529	20241118	104500	211678985	3945	3950	3955	3940	3117
530	20241118	104400	199382170	3950	3950	3950	3950	0
531	20241118	104300	199382170	3950	3965	3965	3950	23
532	20241118	104200	199290990	3950	3950	3950	3950	2
533	20241118	104100	199283090	3965	3965	3965	3965	28
534	20241118	104000	199172070	3965	3965	3965	3965	21
535	20241118	103900	199088805	3945	3960	3960	3945	102
536	20241118	103800	198686365	3960	3960	3960	3960	26
537	20241118	103700	198583405	3960	3955	3960	3955	39
538	20241118	103600	198429050	3955	3955	3955	3955	2
539	20241118	103500	198421140	3960	3955	3960	3955	50
540	20241118	103400	198223145	3960	3960	3960	3960	1000
541	20241118	103300	194263145	3960	3960	3960	3960	11
542	20241118	103200	194219585	3965	3965	3965	3965	50
543	20241118	103100	194021335	3965	3965	3965	3965	13
544	20241118	103000	193969790	3970	3970	3970	3970	0
545	20241118	102900	193969790	3970	3970	3970	3965	57
546	20241118	102800	193743535	3970	3970	3970	3970	1
547	20241118	102700	193739565	3965	3970	3970	3965	22
548	20241118	102600	193652230	3965	3965	3965	3965	1
549	20241118	102500	193648265	3965	3965	3965	3960	24
550	20241118	102400	193553110	3965	3965	3965	3965	22
551	20241118	102300	193465880	3965	3965	3965	3965	10
552	20241118	102200	193426230	3965	3965	3965	3965	4
553	20241118	102100	193410370	3970	3970	3970	3970	21
554	20241118	102000	193327000	3970	3970	3970	3970	5
555	20241118	101900	193307150	3970	3965	3970	3965	297
556	20241118	101800	192129315	3965	3965	3965	3965	0
557	20241118	101700	192129315	3965	3965	3965	3965	10
558	20241118	101600	192089665	3960	3965	3965	3960	22
559	20241118	101500	192002440	3960	3960	3960	3945	1700
560	20241118	101400	185270950	3965	3965	3965	3965	0
561	20241118	101300	185270950	3965	3960	3965	3960	1016
562	20241118	101200	181247185	3960	3945	3960	3945	438
563	20241118	101100	179512720	3965	3960	3965	3960	1113
564	20241118	101000	175104785	3955	3955	3955	3940	210
565	20241118	100900	174274385	3955	3955	3955	3955	404
566	20241118	100800	172676565	3955	3955	3955	3955	22
567	20241118	100700	172589555	3955	3955	3955	3955	118
568	20241118	100600	172122865	3960	3960	3960	3960	58
569	20241118	100500	171893185	3960	3955	3960	3955	78
570	20241118	100400	171584590	3965	3955	3965	3950	3594
571	20241118	100300	157361890	3955	3940	3955	3940	51
572	20241118	100200	157160215	3940	3940	3940	3940	126
573	20241118	100100	156663775	3955	3955	3955	3955	0
574	20241118	100000	156663775	3955	3955	3955	3955	76
575	20241118	095900	156363195	3955	3955	3955	3955	0
576	20241118	095800	156363195	3955	3950	3955	3950	235
577	20241118	095700	155434940	3935	3935	3935	3935	131
578	20241118	095600	154919455	3935	3930	3955	3930	2702
579	20241118	095500	144248725	3945	3930	3945	3930	200
580	20241118	095400	143459740	3945	3945	3945	3945	27
581	20241118	095300	143353225	3945	3935	3945	3935	210
582	20241118	095200	142524785	3950	3930	3950	3930	93
583	20241118	095100	142157455	3930	3930	3930	3930	0
584	20241118	095000	142157455	3930	3935	3935	3930	517
585	20241118	094900	140125535	3935	3935	3935	3935	2500
586	20241118	094800	130288035	3950	3945	3950	3945	2363
587	20241118	094700	120955385	3945	3930	3945	3930	557
588	20241118	094600	118765520	3930	3945	3945	3930	7
589	20241118	094500	118737920	3950	3925	3950	3920	1008
590	20241118	094400	114772320	3935	3925	3935	3925	71
591	20241118	094300	114493155	3920	3920	3920	3920	1
592	20241118	094200	114489235	3920	3920	3920	3920	1
593	20241118	094100	114485315	3930	3930	3930	3930	324
594	20241118	094000	113211995	3930	3930	3930	3930	0
595	20241118	093900	113211995	3930	3930	3930	3930	0
596	20241118	093800	113211995	3930	3930	3930	3930	19
597	20241118	093700	113137325	3920	3920	3920	3920	0
598	20241118	093600	113137325	3920	3920	3920	3920	2
599	20241118	093500	113129485	3920	3920	3920	3920	2
600	20241118	093400	113121645	3920	3935	3935	3920	64
601	20241118	093300	112870735	3935	3935	3935	3935	1
602	20241118	093200	112866800	3940	3940	3940	3940	0
603	20241118	093100	112866800	3940	3935	3940	3935	303
604	20241118	093000	111673715	3930	3925	3930	3925	1772
605	20241118	092900	104715610	3915	3915	3915	3910	6538
606	20241118	092800	79143730	3915	3915	3915	3915	456
607	20241118	092700	77358490	3920	3910	3920	3910	716
608	20241118	092600	74551780	3910	3925	3925	3910	3012
609	20241118	092500	62769070	3930	3935	3935	3930	335
610	20241118	092400	61452120	3945	3940	3945	3940	406
611	20241118	092300	59850585	3945	3930	3945	3930	4242
612	20241118	092200	43126040	3935	3920	3935	3920	2116
613	20241118	092100	34807915	3920	3915	3920	3915	589
614	20241118	092000	32499075	3915	3905	3915	3905	949
615	20241118	091900	28785285	3905	3905	3905	3905	1
616	20241118	091800	28781380	3890	3890	3890	3890	0
617	20241118	091700	28781380	3890	3890	3890	3890	3
618	20241118	091600	28769710	3890	3890	3900	3890	253
619	20241118	091500	27783090	3900	3895	3900	3890	205
620	20241118	091400	26983710	3900	3900	3900	3900	0
621	20241118	091300	26983710	3900	3900	3900	3900	1
622	20241118	091200	26979810	3900	3905	3905	3900	301
623	20241118	091100	25804410	3905	3905	3905	3905	6
624	20241118	091000	25780980	3910	3890	3915	3890	3454
625	20241118	090900	12306295	3890	3890	3890	3890	560
626	20241118	090800	10127895	3890	3890	3890	3890	0
627	20241118	090700	10127895	3890	3890	3890	3890	1
628	20241118	090600	10124005	3870	3870	3870	3870	21
629	20241118	090500	10042735	3870	3870	3870	3870	101
630	20241118	090400	9651865	3880	3880	3890	3880	576
631	20241118	090300	7412175	3885	3880	3885	3880	871
632	20241118	090200	4031405	3870	3870	3870	3870	570
633	20241118	090100	1825505	3895	3895	3895	3895	0
634	20241118	090000	1825505	3895	3885	3895	3855	467