KissMeData/079810/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194900	538315480	5840	5840	5840	5840	3891
3	20241118	194800	538315480	5840	5840	5840	5840	0
4	20241118	194700	538315480	5840	5840	5840	5840	0
5	20241118	194600	538315480	5840	5840	5840	5840	0
6	20241118	194500	538315480	5840	5840	5840	5840	0
7	20241118	194400	538315480	5840	5840	5840	5840	0
8	20241118	194300	538315480	5840	5840	5840	5840	0
9	20241118	194200	538315480	5840	5840	5840	5840	0
10	20241118	194100	538315480	5840	5840	5840	5840	0
11	20241118	194000	538315480	5840	5840	5840	5840	0
12	20241118	193900	538315480	5840	5840	5840	5840	0
13	20241118	193800	538315480	5840	5840	5840	5840	0
14	20241118	193700	538315480	5840	5840	5840	5840	0
15	20241118	193600	538315480	5840	5840	5840	5840	0
16	20241118	193500	538315480	5840	5840	5840	5840	0
17	20241118	193400	538315480	5840	5840	5840	5840	0
18	20241118	193300	538315480	5840	5840	5840	5840	0
19	20241118	193200	538315480	5840	5840	5840	5840	0
20	20241118	193100	538315480	5840	5840	5840	5840	0
21	20241118	193000	538315480	5840	5840	5840	5840	0
22	20241118	192900	538315480	5840	5840	5840	5840	0
23	20241118	192800	538315480	5840	5840	5840	5840	0
24	20241118	192700	538315480	5840	5840	5840	5840	0
25	20241118	192600	538315480	5840	5840	5840	5840	0
26	20241118	192500	538315480	5840	5840	5840	5840	0
27	20241118	192400	538315480	5840	5840	5840	5840	0
28	20241118	192300	538315480	5840	5840	5840	5840	0
29	20241118	192200	538315480	5840	5840	5840	5840	0
30	20241118	192100	538315480	5840	5840	5840	5840	0
31	20241118	192000	538315480	5840	5840	5840	5840	0
32	20241118	191900	538315480	5840	5840	5840	5840	3891
33	20241118	191800	538315480	5840	5840	5840	5840	0
34	20241118	191700	538315480	5840	5840	5840	5840	0
35	20241118	191600	538315480	5840	5840	5840	5840	0
36	20241118	191500	538315480	5840	5840	5840	5840	0
37	20241118	191400	538315480	5840	5840	5840	5840	0
38	20241118	191300	538315480	5840	5840	5840	5840	0
39	20241118	191200	538315480	5840	5840	5840	5840	0
40	20241118	191100	538315480	5840	5840	5840	5840	0
41	20241118	191000	538315480	5840	5840	5840	5840	0
42	20241118	190900	538315480	5840	5840	5840	5840	0
43	20241118	190800	538315480	5840	5840	5840	5840	0
44	20241118	190700	538315480	5840	5840	5840	5840	0
45	20241118	190600	538315480	5840	5840	5840	5840	0
46	20241118	190500	538315480	5840	5840	5840	5840	0
47	20241118	190400	538315480	5840	5840	5840	5840	0
48	20241118	190300	538315480	5840	5840	5840	5840	0
49	20241118	190200	538315480	5840	5840	5840	5840	0
50	20241118	190100	538315480	5840	5840	5840	5840	0
51	20241118	190000	538315480	5840	5840	5840	5840	0
52	20241118	185900	538315480	5840	5840	5840	5840	0
53	20241118	185800	538315480	5840	5840	5840	5840	0
54	20241118	185700	538315480	5840	5840	5840	5840	0
55	20241118	185600	538315480	5840	5840	5840	5840	0
56	20241118	185500	538315480	5840	5840	5840	5840	0
57	20241118	185400	538315480	5840	5840	5840	5840	0
58	20241118	185300	538315480	5840	5840	5840	5840	0
59	20241118	185200	538315480	5840	5840	5840	5840	0
60	20241118	185100	538315480	5840	5840	5840	5840	0
61	20241118	185000	538315480	5840	5840	5840	5840	0
62	20241118	184900	538315480	5840	5840	5840	5840	3891
63	20241118	184800	538315480	5840	5840	5840	5840	0
64	20241118	184700	538315480	5840	5840	5840	5840	0
65	20241118	184600	538315480	5840	5840	5840	5840	0
66	20241118	184500	538315480	5840	5840	5840	5840	0
67	20241118	184400	538315480	5840	5840	5840	5840	0
68	20241118	184300	538315480	5840	5840	5840	5840	0
69	20241118	184200	538315480	5840	5840	5840	5840	0
70	20241118	184100	538315480	5840	5840	5840	5840	0
71	20241118	184000	538315480	5840	5840	5840	5840	0
72	20241118	183900	538315480	5840	5840	5840	5840	0
73	20241118	183800	538315480	5840	5840	5840	5840	0
74	20241118	183700	538315480	5840	5840	5840	5840	0
75	20241118	183600	538315480	5840	5840	5840	5840	0
76	20241118	183500	538315480	5840	5840	5840	5840	0
77	20241118	183400	538315480	5840	5840	5840	5840	0
78	20241118	183300	538315480	5840	5840	5840	5840	0
79	20241118	183200	538315480	5840	5840	5840	5840	0
80	20241118	183100	538315480	5840	5840	5840	5840	0
81	20241118	183000	538315480	5840	5840	5840	5840	0
82	20241118	182900	538315480	5840	5840	5840	5840	0
83	20241118	182800	538315480	5840	5840	5840	5840	0
84	20241118	182700	538315480	5840	5840	5840	5840	0
85	20241118	182600	538315480	5840	5840	5840	5840	0
86	20241118	182500	538315480	5840	5840	5840	5840	0
87	20241118	182400	538315480	5840	5840	5840	5840	0
88	20241118	182300	538315480	5840	5840	5840	5840	0
89	20241118	182200	538315480	5840	5840	5840	5840	0
90	20241118	182100	538315480	5840	5840	5840	5840	0
91	20241118	182000	538315480	5840	5840	5840	5840	0
92	20241118	181900	538315480	5840	5840	5840	5840	3891
93	20241118	181800	538315480	5840	5840	5840	5840	0
94	20241118	181700	538315480	5840	5840	5840	5840	0
95	20241118	181600	538315480	5840	5840	5840	5840	0
96	20241118	181500	538315480	5840	5840	5840	5840	0
97	20241118	181400	538315480	5840	5840	5840	5840	0
98	20241118	181300	538315480	5840	5840	5840	5840	0
99	20241118	181200	538315480	5840	5840	5840	5840	0
100	20241118	181100	538315480	5840	5840	5840	5840	0
101	20241118	181000	538315480	5840	5840	5840	5840	0
102	20241118	180900	538315480	5840	5840	5840	5840	0
103	20241118	180800	538315480	5840	5840	5840	5840	0
104	20241118	180700	538315480	5840	5840	5840	5840	0
105	20241118	180600	538315480	5840	5840	5840	5840	0
106	20241118	180500	538315480	5840	5840	5840	5840	0
107	20241118	180400	538315480	5840	5840	5840	5840	0
108	20241118	180300	538315480	5840	5840	5840	5840	0
109	20241118	180200	538315480	5840	5840	5840	5840	0
110	20241118	180100	538315480	5840	5840	5840	5840	0
111	20241118	180000	538315480	5840	5840	5840	5840	0
112	20241118	175900	538315480	5840	5840	5840	5840	0
113	20241118	175800	538315480	5840	5840	5840	5840	0
114	20241118	175700	538315480	5840	5840	5840	5840	0
115	20241118	175600	538315480	5840	5840	5840	5840	0
116	20241118	175500	538315480	5840	5840	5840	5840	0
117	20241118	175400	538315480	5840	5840	5840	5840	0
118	20241118	175300	538315480	5840	5840	5840	5840	0
119	20241118	175200	538315480	5840	5840	5840	5840	0
120	20241118	175100	538315480	5840	5840	5840	5840	0
121	20241118	175000	538315480	5840	5840	5840	5840	0
122	20241118	174900	538315480	5840	5840	5840	5840	3891
123	20241118	174800	538315480	5840	5840	5840	5840	0
124	20241118	174700	538315480	5840	5840	5840	5840	0
125	20241118	174600	538315480	5840	5840	5840	5840	0
126	20241118	174500	538315480	5840	5840	5840	5840	0
127	20241118	174400	538315480	5840	5840	5840	5840	0
128	20241118	174300	538315480	5840	5840	5840	5840	0
129	20241118	174200	538315480	5840	5840	5840	5840	0
130	20241118	174100	538315480	5840	5840	5840	5840	0
131	20241118	174000	538315480	5840	5840	5840	5840	0
132	20241118	173900	538315480	5840	5840	5840	5840	0
133	20241118	173800	538315480	5840	5840	5840	5840	0
134	20241118	173700	538315480	5840	5840	5840	5840	0
135	20241118	173600	538315480	5840	5840	5840	5840	0
136	20241118	173500	538315480	5840	5840	5840	5840	0
137	20241118	173400	538315480	5840	5840	5840	5840	0
138	20241118	173300	538315480	5840	5840	5840	5840	0
139	20241118	173200	538315480	5840	5840	5840	5840	0
140	20241118	173100	538315480	5840	5840	5840	5840	0
141	20241118	173000	538315480	5840	5840	5840	5840	0
142	20241118	172900	538315480	5840	5840	5840	5840	0
143	20241118	172800	538315480	5840	5840	5840	5840	0
144	20241118	172700	538315480	5840	5840	5840	5840	0
145	20241118	172600	538315480	5840	5840	5840	5840	0
146	20241118	172500	538315480	5840	5840	5840	5840	0
147	20241118	172400	538315480	5840	5840	5840	5840	0
148	20241118	172300	538315480	5840	5840	5840	5840	0
149	20241118	172200	538315480	5840	5840	5840	5840	0
150	20241118	172100	538315480	5840	5840	5840	5840	0
151	20241118	172000	538315480	5840	5840	5840	5840	0
152	20241118	171900	538315480	5840	5840	5840	5840	3891
153	20241118	171800	538315480	5840	5840	5840	5840	0
154	20241118	171700	538315480	5840	5840	5840	5840	0
155	20241118	171600	538315480	5840	5840	5840	5840	0
156	20241118	171500	538315480	5840	5840	5840	5840	0
157	20241118	171400	538315480	5840	5840	5840	5840	0
158	20241118	171300	538315480	5840	5840	5840	5840	0
159	20241118	171200	538315480	5840	5840	5840	5840	0
160	20241118	171100	538315480	5840	5840	5840	5840	0
161	20241118	171000	538315480	5840	5840	5840	5840	0
162	20241118	170900	538315480	5840	5840	5840	5840	0
163	20241118	170800	538315480	5840	5840	5840	5840	0
164	20241118	170700	538315480	5840	5840	5840	5840	0
165	20241118	170600	538315480	5840	5840	5840	5840	0
166	20241118	170500	538315480	5840	5840	5840	5840	0
167	20241118	170400	538315480	5840	5840	5840	5840	0
168	20241118	170300	538315480	5840	5840	5840	5840	0
169	20241118	170200	538315480	5840	5840	5840	5840	0
170	20241118	170100	538315480	5840	5840	5840	5840	0
171	20241118	170000	538315480	5840	5840	5840	5840	0
172	20241118	165900	538315480	5840	5840	5840	5840	0
173	20241118	165800	538315480	5840	5840	5840	5840	0
174	20241118	165700	538315480	5840	5840	5840	5840	0
175	20241118	165600	538315480	5840	5840	5840	5840	0
176	20241118	165500	538315480	5840	5840	5840	5840	0
177	20241118	165400	538315480	5840	5840	5840	5840	0
178	20241118	165300	538315480	5840	5840	5840	5840	0
179	20241118	165200	538315480	5840	5840	5840	5840	0
180	20241118	165100	538315480	5840	5840	5840	5840	0
181	20241118	165000	538315480	5840	5840	5840	5840	0
182	20241118	164900	538315480	5840	5840	5840	5840	3891
183	20241118	164800	538315480	5840	5840	5840	5840	0
184	20241118	164700	538315480	5840	5840	5840	5840	0
185	20241118	164600	538315480	5840	5840	5840	5840	0
186	20241118	164500	538315480	5840	5840	5840	5840	0
187	20241118	164400	538315480	5840	5840	5840	5840	0
188	20241118	164300	538315480	5840	5840	5840	5840	0
189	20241118	164200	538315480	5840	5840	5840	5840	0
190	20241118	164100	538315480	5840	5840	5840	5840	0
191	20241118	164000	538315480	5840	5840	5840	5840	0
192	20241118	163900	538315480	5840	5840	5840	5840	0
193	20241118	163800	538315480	5840	5840	5840	5840	0
194	20241118	163700	538315480	5840	5840	5840	5840	0
195	20241118	163600	538315480	5840	5840	5840	5840	0
196	20241118	163500	538315480	5840	5840	5840	5840	0
197	20241118	163400	538315480	5840	5840	5840	5840	0
198	20241118	163300	538315480	5840	5840	5840	5840	0
199	20241118	163200	538315480	5840	5840	5840	5840	0
200	20241118	163100	538315480	5840	5840	5840	5840	0
201	20241118	163000	538315480	5840	5840	5840	5840	0
202	20241118	162900	538315480	5840	5840	5840	5840	0
203	20241118	162800	538315480	5840	5840	5840	5840	0
204	20241118	162700	538315480	5840	5840	5840	5840	0
205	20241118	162600	538315480	5840	5840	5840	5840	0
206	20241118	162500	538315480	5840	5840	5840	5840	0
207	20241118	162400	538315480	5840	5840	5840	5840	0
208	20241118	162300	538315480	5840	5840	5840	5840	0
209	20241118	162200	538315480	5840	5840	5840	5840	0
210	20241118	162100	538315480	5840	5840	5840	5840	0
211	20241118	162000	538315480	5840	5840	5840	5840	0
212	20241118	161900	538315480	5840	5840	5840	5840	3891
213	20241118	161800	538315480	5840	5840	5840	5840	0
214	20241118	161700	538315480	5840	5840	5840	5840	0
215	20241118	161600	538315480	5840	5840	5840	5840	0
216	20241118	161500	538315480	5840	5840	5840	5840	0
217	20241118	161400	538315480	5840	5840	5840	5840	0
218	20241118	161300	538315480	5840	5840	5840	5840	0
219	20241118	161200	538315480	5840	5840	5840	5840	0
220	20241118	161100	538315480	5840	5840	5840	5840	0
221	20241118	161000	538315480	5840	5840	5840	5840	0
222	20241118	160900	538315480	5840	5840	5840	5840	0
223	20241118	160800	538315480	5840	5840	5840	5840	0
224	20241118	160700	538315480	5840	5840	5840	5840	0
225	20241118	160600	538315480	5840	5840	5840	5840	0
226	20241118	160500	538315480	5840	5840	5840	5840	0
227	20241118	160400	538315480	5840	5840	5840	5840	0
228	20241118	160300	538315480	5840	5840	5840	5840	0
229	20241118	160200	538315480	5840	5840	5840	5840	0
230	20241118	160100	538315480	5840	5840	5840	5840	0
231	20241118	160000	538315480	5840	5840	5840	5840	0
232	20241118	155900	538315480	5840	5840	5840	5840	0
233	20241118	155800	538315480	5840	5840	5840	5840	0
234	20241118	155700	538315480	5840	5840	5840	5840	0
235	20241118	155600	538315480	5840	5840	5840	5840	0
236	20241118	155500	538315480	5840	5840	5840	5840	0
237	20241118	155400	538315480	5840	5840	5840	5840	0
238	20241118	155300	538315480	5840	5840	5840	5840	0
239	20241118	155200	538315480	5840	5840	5840	5840	0
240	20241118	155100	538315480	5840	5840	5840	5840	0
241	20241118	155000	538315480	5840	5840	5840	5840	0
242	20241118	154900	538315480	5840	5840	5840	5840	3891
243	20241118	154800	538315480	5840	5840	5840	5840	0
244	20241118	154700	538315480	5840	5840	5840	5840	0
245	20241118	154600	538315480	5840	5840	5840	5840	0
246	20241118	154500	538315480	5840	5840	5840	5840	0
247	20241118	154400	538315480	5840	5840	5840	5840	0
248	20241118	154300	538315480	5840	5840	5840	5840	0
249	20241118	154200	538315480	5840	5840	5840	5840	0
250	20241118	154100	538315480	5840	5840	5840	5840	0
251	20241118	154000	538315480	5840	5840	5840	5840	0
252	20241118	153900	538315480	5840	5840	5840	5840	0
253	20241118	153800	538315480	5840	5840	5840	5840	0
254	20241118	153700	538315480	5840	5840	5840	5840	0
255	20241118	153600	538315480	5840	5840	5840	5840	0
256	20241118	153500	538315480	5840	5840	5840	5840	0
257	20241118	153400	538315480	5840	5840	5840	5840	0
258	20241118	153300	538315480	5840	5840	5840	5840	0
259	20241118	153200	538315480	5840	5840	5840	5840	0
260	20241118	153100	538315480	5840	5840	5840	5840	0
261	20241118	153000	538315480	5840	5840	5840	5840	3891
262	20241118	152900	515592040	5830	5830	5830	5830	0
263	20241118	152800	515592040	5830	5830	5830	5830	0
264	20241118	152700	515592040	5830	5830	5830	5830	0
265	20241118	152600	515592040	5830	5830	5830	5830	0
266	20241118	152500	515592040	5830	5830	5830	5830	0
267	20241118	152400	515592040	5830	5830	5830	5830	0
268	20241118	152300	515592040	5830	5830	5830	5830	0
269	20241118	152200	515592040	5830	5830	5830	5830	0
270	20241118	152100	515592040	5830	5830	5830	5830	0
271	20241118	152000	515592040	5830	5830	5830	5830	0
272	20241118	151900	515592040	5830	5830	5830	5830	0
273	20241118	151800	515592040	5830	5830	5830	5830	287
274	20241118	151700	513918830	5840	5840	5840	5840	0
275	20241118	151600	513918830	5840	5840	5840	5830	302
276	20241118	151500	512157150	5840	5830	5840	5830	362
277	20241118	151400	510046660	5820	5820	5820	5820	0
278	20241118	151300	510046660	5820	5820	5820	5820	175
279	20241118	151200	509028160	5820	5810	5820	5810	148
280	20241118	151100	508168170	5810	5810	5810	5810	5
281	20241118	151000	508139120	5810	5800	5810	5800	144
282	20241118	150900	507303340	5820	5810	5820	5810	125
283	20241118	150800	506576980	5820	5810	5820	5810	101
284	20241118	150700	505990160	5820	5830	5830	5820	176
285	20241118	150600	504964840	5830	5830	5830	5830	0
286	20241118	150500	504964840	5830	5830	5830	5830	0
287	20241118	150400	504964840	5830	5820	5830	5820	90
288	20241118	150300	504440240	5820	5820	5820	5820	130
289	20241118	150200	503683640	5820	5820	5820	5820	0
290	20241118	150100	503683640	5820	5820	5820	5820	0
291	20241118	150000	503683640	5820	5820	5820	5820	0
292	20241118	145900	503683640	5820	5820	5820	5820	114
293	20241118	145800	503020160	5800	5800	5800	5800	0
294	20241118	145700	503020160	5800	5800	5800	5800	0
295	20241118	145600	503020160	5800	5810	5810	5800	16
296	20241118	145500	502927310	5800	5810	5810	5800	386
297	20241118	145400	500687680	5800	5800	5800	5800	0
298	20241118	145300	500687680	5800	5800	5800	5800	3
299	20241118	145200	500670280	5820	5820	5820	5820	12
300	20241118	145100	500600440	5820	5820	5820	5820	50
301	20241118	145000	500309440	5820	5820	5820	5820	0
302	20241118	144900	500309440	5820	5820	5820	5820	78
303	20241118	144800	499855480	5820	5820	5820	5820	8
304	20241118	144700	499808920	5820	5820	5820	5820	36
305	20241118	144600	499599400	5820	5820	5820	5820	88
306	20241118	144500	499087240	5820	5820	5820	5820	0
307	20241118	144400	499087240	5820	5820	5820	5820	0
308	20241118	144300	499087240	5820	5820	5820	5820	4
309	20241118	144200	499063960	5820	5820	5820	5820	0
310	20241118	144100	499063960	5820	5820	5820	5820	0
311	20241118	144000	499063960	5820	5800	5820	5800	1037
312	20241118	143900	493034300	5800	5800	5800	5800	182
313	20241118	143800	491978700	5800	5810	5810	5800	98
314	20241118	143700	491409820	5810	5810	5810	5810	100
315	20241118	143600	490828820	5810	5810	5810	5810	0
316	20241118	143500	490828820	5810	5810	5810	5810	500
317	20241118	143400	487923820	5820	5820	5820	5820	0
318	20241118	143300	487923820	5820	5820	5820	5820	102
319	20241118	143200	487330180	5820	5810	5820	5810	1392
320	20241118	143100	479231580	5810	5810	5810	5810	0
321	20241118	143000	479231580	5810	5810	5810	5810	0
322	20241118	142900	479231580	5810	5810	5810	5810	10
323	20241118	142800	479173480	5800	5800	5800	5800	48
324	20241118	142700	478895080	5800	5800	5800	5800	100
325	20241118	142600	478315080	5800	5810	5810	5800	160
326	20241118	142500	477386480	5810	5800	5810	5800	496
327	20241118	142400	474506720	5810	5810	5810	5810	0
328	20241118	142300	474506720	5810	5810	5810	5810	2
329	20241118	142200	474495100	5820	5820	5820	5820	5
330	20241118	142100	474466000	5830	5830	5830	5830	0
331	20241118	142000	474466000	5830	5830	5830	5830	0
332	20241118	141900	474466000	5830	5830	5830	5830	20
333	20241118	141800	474349400	5810	5790	5810	5790	714
334	20241118	141700	470209610	5790	5790	5790	5790	0
335	20241118	141600	470209610	5790	5800	5810	5790	1345
336	20241118	141500	462413230	5800	5800	5800	5800	1
337	20241118	141400	462407430	5800	5800	5800	5800	0
338	20241118	141300	462407430	5800	5800	5800	5800	1001
339	20241118	141200	456601630	5790	5790	5790	5790	393
340	20241118	141100	454326160	5800	5800	5800	5800	1
341	20241118	141000	454320360	5800	5800	5800	5800	613
342	20241118	140900	450764960	5800	5800	5800	5800	0
343	20241118	140800	450764960	5800	5800	5800	5800	0
344	20241118	140700	450764960	5800	5800	5800	5800	0
345	20241118	140600	450764960	5800	5800	5800	5800	50
346	20241118	140500	450474960	5810	5810	5810	5810	100
347	20241118	140400	449893960	5800	5800	5800	5800	0
348	20241118	140300	449893960	5800	5800	5800	5800	13
349	20241118	140200	449818560	5800	5800	5800	5800	0
350	20241118	140100	449818560	5800	5800	5800	5800	60
351	20241118	140000	449470560	5800	5820	5820	5800	124
352	20241118	135900	448749670	5830	5830	5830	5830	3
353	20241118	135800	448732180	5830	5830	5830	5830	1
354	20241118	135700	448726350	5830	5830	5830	5830	4
355	20241118	135600	448703030	5830	5830	5830	5830	61
356	20241118	135500	448347400	5830	5830	5830	5830	0
357	20241118	135400	448347400	5830	5830	5830	5830	197
358	20241118	135300	447198890	5840	5840	5840	5830	22
359	20241118	135200	447070420	5840	5840	5840	5840	0
360	20241118	135100	447070420	5840	5840	5840	5840	0
361	20241118	135000	447070420	5840	5840	5840	5840	5
362	20241118	134900	447041220	5820	5820	5820	5820	23
363	20241118	134800	446907360	5840	5840	5840	5840	18
364	20241118	134700	446802240	5800	5830	5830	5800	314
365	20241118	134600	444977310	5840	5830	5840	5830	32
366	20241118	134500	444790440	5840	5840	5840	5840	1
367	20241118	134400	444784600	5810	5810	5810	5810	0
368	20241118	134300	444784600	5810	5810	5810	5810	0
369	20241118	134200	444784600	5810	5810	5810	5810	20
370	20241118	134100	444668400	5800	5800	5800	5800	0
371	20241118	134000	444668400	5800	5800	5800	5800	0
372	20241118	133900	444668400	5800	5800	5800	5800	0
373	20241118	133800	444668400	5800	5800	5800	5800	0
374	20241118	133700	444668400	5800	5800	5800	5800	0
375	20241118	133600	444668400	5800	5800	5800	5800	0
376	20241118	133500	444668400	5800	5810	5810	5800	423
377	20241118	133400	442210940	5810	5810	5810	5810	0
378	20241118	133300	442210940	5810	5810	5810	5810	0
379	20241118	133200	442210940	5810	5810	5810	5810	58
380	20241118	133100	441873960	5810	5820	5820	5810	366
381	20241118	133000	439746150	5830	5850	5850	5830	277
382	20241118	132900	438130820	5850	5850	5850	5850	2
383	20241118	132800	438119120	5850	5830	5850	5830	106
384	20241118	132700	437499140	5850	5850	5850	5850	1
385	20241118	132600	437493290	5840	5840	5840	5840	204
386	20241118	132500	436301930	5840	5840	5840	5840	174
387	20241118	132400	435285770	5840	5850	5850	5840	10
388	20241118	132300	435227350	5840	5840	5840	5840	55
389	20241118	132200	434906150	5830	5830	5830	5830	5
390	20241118	132100	434877000	5830	5830	5830	5830	163
391	20241118	132000	433926710	5830	5830	5830	5830	0
392	20241118	131900	433926710	5830	5810	5830	5810	8
393	20241118	131800	433880170	5810	5820	5830	5810	410
394	20241118	131700	431492800	5820	5820	5820	5820	0
395	20241118	131600	431492800	5820	5820	5820	5820	21
396	20241118	131500	431370580	5820	5820	5820	5820	0
397	20241118	131400	431370580	5820	5820	5820	5820	0
398	20241118	131300	431370580	5820	5820	5820	5820	606
399	20241118	131200	427843660	5820	5820	5820	5820	0
400	20241118	131100	427843660	5820	5820	5820	5820	0
401	20241118	131000	427843660	5820	5820	5820	5820	176
402	20241118	130900	426819340	5820	5820	5820	5820	0
403	20241118	130800	426819340	5820	5820	5820	5820	0
404	20241118	130700	426819340	5820	5780	5820	5780	97
405	20241118	130600	426258400	5830	5830	5830	5830	0
406	20241118	130500	426258400	5830	5830	5830	5730	2202
407	20241118	130400	413564690	5830	5830	5830	5830	25
408	20241118	130300	413418940	5820	5820	5820	5820	0
409	20241118	130200	413418940	5820	5820	5820	5820	51
410	20241118	130100	413122120	5830	5800	5830	5800	243
411	20241118	130000	411706390	5800	5810	5810	5770	2208
412	20241118	125900	398939820	5820	5820	5820	5820	0
413	20241118	125800	398939820	5820	5820	5820	5800	27
414	20241118	125700	398782700	5800	5800	5800	5800	0
415	20241118	125600	398782700	5800	5800	5800	5800	20
416	20241118	125500	398666700	5800	5800	5800	5800	0
417	20241118	125400	398666700	5800	5810	5810	5800	306
418	20241118	125300	396889260	5830	5830	5830	5830	5
419	20241118	125200	396860110	5830	5830	5830	5830	0
420	20241118	125100	396860110	5830	5830	5830	5830	5
421	20241118	125000	396830960	5800	5800	5800	5800	0
422	20241118	124900	396830960	5800	5800	5800	5800	50
423	20241118	124800	396540960	5800	5800	5800	5800	0
424	20241118	124700	396540960	5800	5820	5830	5800	387
425	20241118	124600	394294920	5800	5800	5800	5800	457
426	20241118	124500	391644320	5780	5780	5780	5780	4
427	20241118	124400	391621200	5800	5800	5800	5800	0
428	20241118	124300	391621200	5800	5800	5800	5790	27
429	20241118	124200	391464610	5800	5800	5800	5800	1
430	20241118	124100	391458810	5780	5780	5780	5780	0
431	20241118	124000	391458810	5780	5800	5800	5780	813
432	20241118	123900	386748500	5800	5800	5800	5800	3
433	20241118	123800	386731100	5810	5820	5820	5810	16
434	20241118	123700	386638120	5820	5820	5820	5820	4
435	20241118	123600	386614840	5820	5820	5820	5820	0
436	20241118	123500	386614840	5820	5820	5820	5820	0
437	20241118	123400	386614840	5820	5820	5820	5820	0
438	20241118	123300	386614840	5820	5820	5820	5820	0
439	20241118	123200	386614840	5820	5820	5820	5820	51
440	20241118	123100	386318020	5820	5820	5820	5820	32
441	20241118	123000	386131780	5830	5830	5830	5830	0
442	20241118	122900	386131780	5830	5830	5830	5830	100
443	20241118	122800	385548780	5830	5830	5830	5830	10
444	20241118	122700	385490480	5830	5830	5830	5830	0
445	20241118	122600	385490480	5830	5830	5830	5830	8
446	20241118	122500	385443840	5830	5830	5830	5830	0
447	20241118	122400	385443840	5830	5830	5830	5830	5
448	20241118	122300	385414690	5800	5800	5800	5800	0
449	20241118	122200	385414690	5800	5810	5810	5800	869
450	20241118	122100	380366210	5810	5810	5810	5810	100
451	20241118	122000	379785210	5810	5810	5810	5810	8
452	20241118	121900	379738730	5810	5820	5820	5810	704
453	20241118	121800	375647700	5830	5840	5840	5830	1013
454	20241118	121700	369732210	5850	5850	5850	5850	0
455	20241118	121600	369732210	5850	5850	5850	5850	8
456	20241118	121500	369685410	5850	5850	5850	5850	172
457	20241118	121400	368679210	5860	5860	5860	5860	2
458	20241118	121300	368667490	5860	5860	5860	5850	73
459	20241118	121200	368239720	5860	5860	5860	5860	5
460	20241118	121100	368210420	5860	5860	5860	5860	6
461	20241118	121000	368175260	5850	5850	5850	5850	46
462	20241118	120900	367906160	5850	5840	5850	5840	156
463	20241118	120800	366994340	5850	5850	5850	5850	3
464	20241118	120700	366976790	5860	5860	5860	5860	1
465	20241118	120600	366970930	5860	5860	5860	5860	0
466	20241118	120500	366970930	5860	5860	5860	5860	100
467	20241118	120400	366384930	5850	5860	5860	5850	19
468	20241118	120300	366273770	5850	5850	5850	5850	14
469	20241118	120200	366191870	5850	5850	5850	5850	0
470	20241118	120100	366191870	5850	5850	5850	5850	10
471	20241118	120000	366133370	5850	5840	5850	5840	114
472	20241118	115900	365466480	5840	5840	5840	5840	0
473	20241118	115800	365466480	5840	5850	5850	5840	400
474	20241118	115700	363130380	5850	5850	5850	5850	1
475	20241118	115600	363124530	5850	5850	5850	5850	57
476	20241118	115500	362791080	5850	5850	5850	5850	0
477	20241118	115400	362791080	5850	5850	5850	5850	114
478	20241118	115300	362124180	5860	5870	5870	5850	165
479	20241118	115200	361156670	5870	5870	5870	5870	0
480	20241118	115100	361156670	5870	5870	5870	5870	3
481	20241118	115000	361139060	5850	5850	5850	5850	0
482	20241118	114900	361139060	5850	5850	5850	5850	0
483	20241118	114800	361139060	5850	5850	5850	5850	131
484	20241118	114700	360372710	5850	5850	5850	5850	0
485	20241118	114600	360372710	5850	5850	5850	5850	795
486	20241118	114500	355721960	5850	5860	5860	5850	437
487	20241118	114400	353164900	5860	5860	5860	5860	5
488	20241118	114300	353135600	5860	5860	5860	5860	25
489	20241118	114200	352989100	5870	5870	5870	5870	1
490	20241118	114100	352983230	5860	5860	5860	5860	84
491	20241118	114000	352490990	5840	5840	5840	5840	100
492	20241118	113900	351906990	5840	5840	5840	5840	100
493	20241118	113800	351322990	5850	5850	5850	5850	9
494	20241118	113700	351270340	5850	5850	5850	5850	400
495	20241118	113600	348930340	5850	5850	5850	5850	300
496	20241118	113500	347175340	5850	5850	5850	5850	0
497	20241118	113400	347175340	5850	5850	5850	5850	6
498	20241118	113300	347140240	5860	5860	5860	5860	0
499	20241118	113200	347140240	5860	5850	5860	5850	40
500	20241118	113100	346905910	5850	5830	5850	5830	111
501	20241118	113000	346256960	5830	5820	5830	5820	1115
502	20241118	112900	339756610	5810	5830	5830	5810	1380
503	20241118	112800	331717200	5830	5830	5830	5830	0
504	20241118	112700	331717200	5830	5830	5840	5830	317
505	20241118	112600	329867090	5840	5840	5840	5840	77
506	20241118	112500	329417410	5840	5850	5850	5830	155
507	20241118	112400	328512310	5850	5850	5850	5850	158
508	20241118	112300	327588010	5850	5850	5850	5850	0
509	20241118	112200	327588010	5850	5850	5850	5850	0
510	20241118	112100	327588010	5850	5850	5850	5850	217
511	20241118	112000	326318560	5870	5880	5880	5870	14
512	20241118	111900	326236280	5880	5870	5880	5870	10
513	20241118	111800	326177500	5880	5880	5880	5880	22
514	20241118	111700	326048140	5880	5880	5880	5880	0
515	20241118	111600	326048140	5880	5880	5880	5880	1
516	20241118	111500	326042260	5880	5880	5880	5880	0
517	20241118	111400	326042260	5880	5880	5880	5880	20
518	20241118	111300	325924660	5890	5890	5890	5890	6
519	20241118	111200	325889320	5890	5890	5890	5890	0
520	20241118	111100	325889320	5890	5890	5890	5890	51
521	20241118	111000	325588930	5890	5890	5890	5890	2
522	20241118	110900	325577150	5890	5890	5890	5890	42
523	20241118	110800	325329770	5890	5890	5890	5890	93
524	20241118	110700	324782000	5850	5860	5860	5850	9
525	20241118	110600	324729320	5880	5880	5880	5880	10
526	20241118	110500	324670520	5880	5880	5880	5880	292
527	20241118	110400	322953560	5850	5850	5850	5850	19
528	20241118	110300	322842410	5890	5890	5890	5890	0
529	20241118	110200	322842410	5890	5890	5890	5890	3
530	20241118	110100	322824740	5890	5890	5890	5890	50
531	20241118	110000	322530240	5860	5870	5880	5850	246
532	20241118	105900	321088490	5880	5890	5890	5880	50
533	20241118	105800	320794020	5900	5900	5900	5900	0
534	20241118	105700	320794020	5900	5900	5900	5900	3
535	20241118	105600	320776320	5900	5900	5900	5900	2
536	20241118	105500	320764520	5910	5890	5910	5890	321
537	20241118	105400	318868990	5860	5900	5900	5860	363
538	20241118	105300	316740410	5900	5900	5900	5900	0
539	20241118	105200	316740410	5900	5860	5900	5860	14
540	20241118	105100	316657970	5900	5890	5900	5890	819
541	20241118	105000	311831330	5890	5880	5890	5880	20
542	20241118	104900	311713580	5880	5880	5880	5880	48
543	20241118	104800	311431340	5850	5860	5860	5850	166
544	20241118	104700	310459960	5860	5860	5860	5860	11
545	20241118	104600	310395500	5860	5870	5870	5860	367
546	20241118	104500	308244830	5870	5870	5870	5870	2
547	20241118	104400	308233090	5880	5880	5880	5880	41
548	20241118	104300	307992010	5880	5880	5880	5880	100
549	20241118	104200	307404010	5860	5860	5860	5860	69
550	20241118	104100	306999670	5870	5880	5880	5870	4
551	20241118	104000	306976170	5890	5870	5890	5870	203
552	20241118	103900	305781070	5870	5870	5870	5870	0
553	20241118	103800	305781070	5870	5900	5900	5870	117
554	20241118	103700	305091630	5880	5880	5880	5870	859
555	20241118	103600	300047210	5880	5890	5890	5880	115
556	20241118	103500	299370120	5890	5890	5900	5890	14
557	20241118	103400	299287620	5890	5890	5890	5890	2
558	20241118	103300	299275840	5890	5880	5890	5880	15
559	20241118	103200	299187610	5880	5900	5900	5880	306
560	20241118	103100	297387890	5900	5910	5920	5900	356
561	20241118	103000	295287150	5910	5900	5910	5900	3
562	20241118	102900	295269440	5910	5910	5910	5910	85
563	20241118	102800	294767090	5870	5920	5920	5870	214
564	20241118	102700	293508810	5880	5880	5880	5880	1
565	20241118	102600	293502930	5880	5890	5890	5880	249
566	20241118	102500	292037320	5890	5930	5930	5890	57
567	20241118	102400	291700910	5930	5930	5930	5930	3
568	20241118	102300	291683120	5950	5950	5950	5950	1
569	20241118	102200	291677170	5950	5950	5950	5940	126
570	20241118	102100	290927490	5910	5940	5950	5910	9
571	20241118	102000	290874070	5940	5930	5950	5930	5
572	20241118	101900	290844370	5920	5920	5920	5920	1
573	20241118	101800	290838450	5920	5930	5950	5920	3713
574	20241118	101700	268818700	5920	5920	5930	5920	265
575	20241118	101600	267248900	5910	5910	5920	5910	320
576	20241118	101500	265355130	5900	5890	5900	5890	16
577	20241118	101400	265260790	5860	5860	5860	5860	0
578	20241118	101300	265260790	5860	5850	5860	5850	15
579	20241118	101200	265172900	5840	5830	5840	5830	123
580	20241118	101100	264455750	5830	5840	5840	5830	125
581	20241118	101000	263725920	5870	5870	5870	5840	205
582	20241118	100900	262526520	5870	5880	5880	5850	45
583	20241118	100800	262263180	5840	5880	5880	5840	35
584	20241118	100700	262058580	5840	5860	5860	5840	500
585	20241118	100600	259131210	5860	5880	5880	5860	423
586	20241118	100500	256651340	5880	5910	5920	5870	3184
587	20241118	100400	237895090	5910	5910	5910	5910	100
588	20241118	100300	237304090	5910	5880	5910	5820	909
589	20241118	100200	231952620	5890	5860	5890	5860	891
590	20241118	100100	226726450	5850	5830	5850	5830	2833
591	20241118	100000	210183330	5830	5830	5830	5830	3
592	20241118	095900	210165840	5820	5820	5840	5810	264
593	20241118	095800	208630770	5820	5820	5820	5820	39
594	20241118	095700	208403790	5820	5810	5820	5810	347
595	20241118	095600	206387540	5810	5810	5810	5810	0
596	20241118	095500	206387540	5810	5800	5810	5800	435
597	20241118	095400	203860230	5800	5820	5820	5800	944
598	20241118	095300	198375330	5820	5830	5830	5820	141
599	20241118	095200	197554700	5830	5840	5840	5830	11
600	20241118	095100	197490470	5850	5840	5850	5830	19
601	20241118	095000	197379390	5860	5840	5860	5840	10
602	20241118	094900	197320900	5860	5810	5860	5810	762
603	20241118	094800	192870970	5820	5820	5820	5820	177
604	20241118	094700	191840830	5820	5820	5820	5820	14
605	20241118	094600	191759350	5820	5810	5820	5810	460
606	20241118	094500	189086160	5820	5800	5820	5790	233
607	20241118	094400	187732380	5800	5810	5820	5800	571
608	20241118	094300	184417250	5800	5800	5800	5800	110
609	20241118	094200	183779250	5790	5800	5810	5790	120
610	20241118	094100	183083530	5800	5780	5800	5770	326
611	20241118	094000	181194800	5770	5780	5780	5760	1145
612	20241118	093900	174589100	5770	5770	5790	5770	1758
613	20241118	093800	164415130	5740	5760	5760	5740	23
614	20241118	093700	164282710	5770	5750	5770	5740	71
615	20241118	093600	163874670	5750	5740	5750	5740	10
616	20241118	093500	163817220	5730	5730	5730	5730	60
617	20241118	093400	163473420	5740	5750	5750	5740	187
618	20241118	093300	162400020	5750	5770	5770	5750	1082
619	20241118	093200	156166660	5780	5770	5780	5770	435
620	20241118	093100	153652420	5790	5780	5790	5780	427
621	20241118	093000	151182380	5780	5760	5780	5760	1160
622	20241118	092900	144491960	5750	5750	5750	5740	195
623	20241118	092800	143372370	5770	5770	5770	5750	12
624	20241118	092700	143303150	5770	5730	5770	5730	2001
625	20241118	092600	131837380	5740	5730	5770	5730	597
626	20241118	092500	128405540	5730	5730	5730	5730	291
627	20241118	092400	126738110	5730	5730	5730	5730	226
628	20241118	092300	125443130	5730	5770	5770	5730	51
629	20241118	092200	125150730	5730	5730	5770	5730	592
630	20241118	092100	121752710	5750	5760	5760	5740	464
631	20241118	092000	119084750	5760	5770	5770	5750	1589
632	20241118	091900	109935060	5770	5750	5780	5750	417
633	20241118	091800	107536540	5780	5780	5780	5740	390
634	20241118	091700	105294620	5790	5740	5790	5740	1447
635	20241118	091600	96937300	5740	5700	5740	5700	725
636	20241118	091500	92790500	5690	5650	5690	5650	3656
637	20241118	091400	72103870	5620	5650	5660	5620	231
638	20241118	091300	70802600	5650	5650	5650	5650	17
639	20241118	091200	70706550	5660	5660	5680	5660	2634
640	20241118	091100	55797620	5660	5590	5660	5590	1719
641	20241118	091000	46077050	5590	5580	5630	5580	147
642	20241118	090900	45255740	5580	5650	5650	5580	65
643	20241118	090800	44891160	5580	5660	5660	5580	132
644	20241118	090700	44151050	5650	5650	5650	5650	72
645	20241118	090600	43744250	5600	5660	5660	5600	108
646	20241118	090500	43136730	5660	5550	5660	5500	1085
647	20241118	090400	37111530	5550	5610	5610	5520	877
648	20241118	090300	32241900	5610	5610	5610	5600	196
649	20241118	090200	31143290	5630	5610	5630	5600	1080
650	20241118	090100	25093580	5610	5650	5650	5610	493
651	20241118	090000	22311300	5650	5610	5650	5600	3877