KissMeData/377450/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211700	751652340	13600	13600	13600	13600	981
3	20241118	211600	751652340	13600	13600	13600	13600	0
4	20241118	211500	751652340	13600	13600	13600	13600	0
5	20241118	211400	751652340	13600	13600	13600	13600	0
6	20241118	211300	751652340	13600	13600	13600	13600	0
7	20241118	211200	751652340	13600	13600	13600	13600	0
8	20241118	211100	751652340	13600	13600	13600	13600	0
9	20241118	211000	751652340	13600	13600	13600	13600	0
10	20241118	210900	751652340	13600	13600	13600	13600	0
11	20241118	210800	751652340	13600	13600	13600	13600	0
12	20241118	210700	751652340	13600	13600	13600	13600	0
13	20241118	210600	751652340	13600	13600	13600	13600	0
14	20241118	210500	751652340	13600	13600	13600	13600	0
15	20241118	210400	751652340	13600	13600	13600	13600	0
16	20241118	210300	751652340	13600	13600	13600	13600	0
17	20241118	210200	751652340	13600	13600	13600	13600	0
18	20241118	210100	751652340	13600	13600	13600	13600	0
19	20241118	210000	751652340	13600	13600	13600	13600	0
20	20241118	205900	751652340	13600	13600	13600	13600	0
21	20241118	205800	751652340	13600	13600	13600	13600	0
22	20241118	205700	751652340	13600	13600	13600	13600	0
23	20241118	205600	751652340	13600	13600	13600	13600	0
24	20241118	205500	751652340	13600	13600	13600	13600	0
25	20241118	205400	751652340	13600	13600	13600	13600	0
26	20241118	205300	751652340	13600	13600	13600	13600	0
27	20241118	205200	751652340	13600	13600	13600	13600	0
28	20241118	205100	751652340	13600	13600	13600	13600	0
29	20241118	205000	751652340	13600	13600	13600	13600	0
30	20241118	204900	751652340	13600	13600	13600	13600	0
31	20241118	204800	751652340	13600	13600	13600	13600	0
32	20241118	204700	751652340	13600	13600	13600	13600	981
33	20241118	204600	751652340	13600	13600	13600	13600	0
34	20241118	204500	751652340	13600	13600	13600	13600	0
35	20241118	204400	751652340	13600	13600	13600	13600	0
36	20241118	204300	751652340	13600	13600	13600	13600	0
37	20241118	204200	751652340	13600	13600	13600	13600	0
38	20241118	204100	751652340	13600	13600	13600	13600	0
39	20241118	204000	751652340	13600	13600	13600	13600	0
40	20241118	203900	751652340	13600	13600	13600	13600	0
41	20241118	203800	751652340	13600	13600	13600	13600	0
42	20241118	203700	751652340	13600	13600	13600	13600	0
43	20241118	203600	751652340	13600	13600	13600	13600	0
44	20241118	203500	751652340	13600	13600	13600	13600	0
45	20241118	203400	751652340	13600	13600	13600	13600	0
46	20241118	203300	751652340	13600	13600	13600	13600	0
47	20241118	203200	751652340	13600	13600	13600	13600	0
48	20241118	203100	751652340	13600	13600	13600	13600	0
49	20241118	203000	751652340	13600	13600	13600	13600	0
50	20241118	202900	751652340	13600	13600	13600	13600	0
51	20241118	202800	751652340	13600	13600	13600	13600	0
52	20241118	202700	751652340	13600	13600	13600	13600	0
53	20241118	202600	751652340	13600	13600	13600	13600	0
54	20241118	202500	751652340	13600	13600	13600	13600	0
55	20241118	202400	751652340	13600	13600	13600	13600	0
56	20241118	202300	751652340	13600	13600	13600	13600	0
57	20241118	202200	751652340	13600	13600	13600	13600	0
58	20241118	202100	751652340	13600	13600	13600	13600	0
59	20241118	202000	751652340	13600	13600	13600	13600	0
60	20241118	201900	751652340	13600	13600	13600	13600	0
61	20241118	201800	751652340	13600	13600	13600	13600	0
62	20241118	201700	751652340	13600	13600	13600	13600	981
63	20241118	201600	751652340	13600	13600	13600	13600	0
64	20241118	201500	751652340	13600	13600	13600	13600	0
65	20241118	201400	751652340	13600	13600	13600	13600	0
66	20241118	201300	751652340	13600	13600	13600	13600	0
67	20241118	201200	751652340	13600	13600	13600	13600	0
68	20241118	201100	751652340	13600	13600	13600	13600	0
69	20241118	201000	751652340	13600	13600	13600	13600	0
70	20241118	200900	751652340	13600	13600	13600	13600	0
71	20241118	200800	751652340	13600	13600	13600	13600	0
72	20241118	200700	751652340	13600	13600	13600	13600	0
73	20241118	200600	751652340	13600	13600	13600	13600	0
74	20241118	200500	751652340	13600	13600	13600	13600	0
75	20241118	200400	751652340	13600	13600	13600	13600	0
76	20241118	200300	751652340	13600	13600	13600	13600	0
77	20241118	200200	751652340	13600	13600	13600	13600	0
78	20241118	200100	751652340	13600	13600	13600	13600	0
79	20241118	200000	751652340	13600	13600	13600	13600	0
80	20241118	195900	751652340	13600	13600	13600	13600	0
81	20241118	195800	751652340	13600	13600	13600	13600	0
82	20241118	195700	751652340	13600	13600	13600	13600	0
83	20241118	195600	751652340	13600	13600	13600	13600	0
84	20241118	195500	751652340	13600	13600	13600	13600	0
85	20241118	195400	751652340	13600	13600	13600	13600	0
86	20241118	195300	751652340	13600	13600	13600	13600	0
87	20241118	195200	751652340	13600	13600	13600	13600	0
88	20241118	195100	751652340	13600	13600	13600	13600	0
89	20241118	195000	751652340	13600	13600	13600	13600	0
90	20241118	194900	751652340	13600	13600	13600	13600	0
91	20241118	194800	751652340	13600	13600	13600	13600	0
92	20241118	194700	751652340	13600	13600	13600	13600	981
93	20241118	194600	751652340	13600	13600	13600	13600	0
94	20241118	194500	751652340	13600	13600	13600	13600	0
95	20241118	194400	751652340	13600	13600	13600	13600	0
96	20241118	194300	751652340	13600	13600	13600	13600	0
97	20241118	194200	751652340	13600	13600	13600	13600	0
98	20241118	194100	751652340	13600	13600	13600	13600	0
99	20241118	194000	751652340	13600	13600	13600	13600	0
100	20241118	193900	751652340	13600	13600	13600	13600	0
101	20241118	193800	751652340	13600	13600	13600	13600	0
102	20241118	193700	751652340	13600	13600	13600	13600	0
103	20241118	193600	751652340	13600	13600	13600	13600	0
104	20241118	193500	751652340	13600	13600	13600	13600	0
105	20241118	193400	751652340	13600	13600	13600	13600	0
106	20241118	193300	751652340	13600	13600	13600	13600	0
107	20241118	193200	751652340	13600	13600	13600	13600	0
108	20241118	193100	751652340	13600	13600	13600	13600	0
109	20241118	193000	751652340	13600	13600	13600	13600	0
110	20241118	192900	751652340	13600	13600	13600	13600	0
111	20241118	192800	751652340	13600	13600	13600	13600	0
112	20241118	192700	751652340	13600	13600	13600	13600	0
113	20241118	192600	751652340	13600	13600	13600	13600	0
114	20241118	192500	751652340	13600	13600	13600	13600	0
115	20241118	192400	751652340	13600	13600	13600	13600	0
116	20241118	192300	751652340	13600	13600	13600	13600	0
117	20241118	192200	751652340	13600	13600	13600	13600	0
118	20241118	192100	751652340	13600	13600	13600	13600	0
119	20241118	192000	751652340	13600	13600	13600	13600	0
120	20241118	191900	751652340	13600	13600	13600	13600	0
121	20241118	191800	751652340	13600	13600	13600	13600	0
122	20241118	191700	751652340	13600	13600	13600	13600	981
123	20241118	191600	751652340	13600	13600	13600	13600	0
124	20241118	191500	751652340	13600	13600	13600	13600	0
125	20241118	191400	751652340	13600	13600	13600	13600	0
126	20241118	191300	751652340	13600	13600	13600	13600	0
127	20241118	191200	751652340	13600	13600	13600	13600	0
128	20241118	191100	751652340	13600	13600	13600	13600	0
129	20241118	191000	751652340	13600	13600	13600	13600	0
130	20241118	190900	751652340	13600	13600	13600	13600	0
131	20241118	190800	751652340	13600	13600	13600	13600	0
132	20241118	190700	751652340	13600	13600	13600	13600	0
133	20241118	190600	751652340	13600	13600	13600	13600	0
134	20241118	190500	751652340	13600	13600	13600	13600	0
135	20241118	190400	751652340	13600	13600	13600	13600	0
136	20241118	190300	751652340	13600	13600	13600	13600	0
137	20241118	190200	751652340	13600	13600	13600	13600	0
138	20241118	190100	751652340	13600	13600	13600	13600	0
139	20241118	190000	751652340	13600	13600	13600	13600	0
140	20241118	185900	751652340	13600	13600	13600	13600	0
141	20241118	185800	751652340	13600	13600	13600	13600	0
142	20241118	185700	751652340	13600	13600	13600	13600	0
143	20241118	185600	751652340	13600	13600	13600	13600	0
144	20241118	185500	751652340	13600	13600	13600	13600	0
145	20241118	185400	751652340	13600	13600	13600	13600	0
146	20241118	185300	751652340	13600	13600	13600	13600	0
147	20241118	185200	751652340	13600	13600	13600	13600	0
148	20241118	185100	751652340	13600	13600	13600	13600	0
149	20241118	185000	751652340	13600	13600	13600	13600	0
150	20241118	184900	751652340	13600	13600	13600	13600	0
151	20241118	184800	751652340	13600	13600	13600	13600	0
152	20241118	184700	751652340	13600	13600	13600	13600	981
153	20241118	184600	751652340	13600	13600	13600	13600	0
154	20241118	184500	751652340	13600	13600	13600	13600	0
155	20241118	184400	751652340	13600	13600	13600	13600	0
156	20241118	184300	751652340	13600	13600	13600	13600	0
157	20241118	184200	751652340	13600	13600	13600	13600	0
158	20241118	184100	751652340	13600	13600	13600	13600	0
159	20241118	184000	751652340	13600	13600	13600	13600	0
160	20241118	183900	751652340	13600	13600	13600	13600	0
161	20241118	183800	751652340	13600	13600	13600	13600	0
162	20241118	183700	751652340	13600	13600	13600	13600	0
163	20241118	183600	751652340	13600	13600	13600	13600	0
164	20241118	183500	751652340	13600	13600	13600	13600	0
165	20241118	183400	751652340	13600	13600	13600	13600	0
166	20241118	183300	751652340	13600	13600	13600	13600	0
167	20241118	183200	751652340	13600	13600	13600	13600	0
168	20241118	183100	751652340	13600	13600	13600	13600	0
169	20241118	183000	751652340	13600	13600	13600	13600	0
170	20241118	182900	751652340	13600	13600	13600	13600	0
171	20241118	182800	751652340	13600	13600	13600	13600	0
172	20241118	182700	751652340	13600	13600	13600	13600	0
173	20241118	182600	751652340	13600	13600	13600	13600	0
174	20241118	182500	751652340	13600	13600	13600	13600	0
175	20241118	182400	751652340	13600	13600	13600	13600	0
176	20241118	182300	751652340	13600	13600	13600	13600	0
177	20241118	182200	751652340	13600	13600	13600	13600	0
178	20241118	182100	751652340	13600	13600	13600	13600	0
179	20241118	182000	751652340	13600	13600	13600	13600	0
180	20241118	181900	751652340	13600	13600	13600	13600	0
181	20241118	181800	751652340	13600	13600	13600	13600	0
182	20241118	181700	751652340	13600	13600	13600	13600	981
183	20241118	181600	751652340	13600	13600	13600	13600	0
184	20241118	181500	751652340	13600	13600	13600	13600	0
185	20241118	181400	751652340	13600	13600	13600	13600	0
186	20241118	181300	751652340	13600	13600	13600	13600	0
187	20241118	181200	751652340	13600	13600	13600	13600	0
188	20241118	181100	751652340	13600	13600	13600	13600	0
189	20241118	181000	751652340	13600	13600	13600	13600	0
190	20241118	180900	751652340	13600	13600	13600	13600	0
191	20241118	180800	751652340	13600	13600	13600	13600	0
192	20241118	180700	751652340	13600	13600	13600	13600	0
193	20241118	180600	751652340	13600	13600	13600	13600	0
194	20241118	180500	751652340	13600	13600	13600	13600	0
195	20241118	180400	751652340	13600	13600	13600	13600	0
196	20241118	180300	751652340	13600	13600	13600	13600	0
197	20241118	180200	751652340	13600	13600	13600	13600	0
198	20241118	180100	751652340	13600	13600	13600	13600	0
199	20241118	180000	751652340	13600	13600	13600	13600	0
200	20241118	175900	751652340	13600	13600	13600	13600	0
201	20241118	175800	751652340	13600	13600	13600	13600	0
202	20241118	175700	751652340	13600	13600	13600	13600	0
203	20241118	175600	751652340	13600	13600	13600	13600	0
204	20241118	175500	751652340	13600	13600	13600	13600	0
205	20241118	175400	751652340	13600	13600	13600	13600	0
206	20241118	175300	751652340	13600	13600	13600	13600	0
207	20241118	175200	751652340	13600	13600	13600	13600	0
208	20241118	175100	751652340	13600	13600	13600	13600	0
209	20241118	175000	751652340	13600	13600	13600	13600	0
210	20241118	174900	751652340	13600	13600	13600	13600	0
211	20241118	174800	751652340	13600	13600	13600	13600	0
212	20241118	174700	751652340	13600	13600	13600	13600	981
213	20241118	174600	751652340	13600	13600	13600	13600	0
214	20241118	174500	751652340	13600	13600	13600	13600	0
215	20241118	174400	751652340	13600	13600	13600	13600	0
216	20241118	174300	751652340	13600	13600	13600	13600	0
217	20241118	174200	751652340	13600	13600	13600	13600	0
218	20241118	174100	751652340	13600	13600	13600	13600	0
219	20241118	174000	751652340	13600	13600	13600	13600	0
220	20241118	173900	751652340	13600	13600	13600	13600	0
221	20241118	173800	751652340	13600	13600	13600	13600	0
222	20241118	173700	751652340	13600	13600	13600	13600	0
223	20241118	173600	751652340	13600	13600	13600	13600	0
224	20241118	173500	751652340	13600	13600	13600	13600	0
225	20241118	173400	751652340	13600	13600	13600	13600	0
226	20241118	173300	751652340	13600	13600	13600	13600	0
227	20241118	173200	751652340	13600	13600	13600	13600	0
228	20241118	173100	751652340	13600	13600	13600	13600	0
229	20241118	173000	751652340	13600	13600	13600	13600	0
230	20241118	172900	751652340	13600	13600	13600	13600	0
231	20241118	172800	751652340	13600	13600	13600	13600	0
232	20241118	172700	751652340	13600	13600	13600	13600	0
233	20241118	172600	751652340	13600	13600	13600	13600	0
234	20241118	172500	751652340	13600	13600	13600	13600	0
235	20241118	172400	751652340	13600	13600	13600	13600	0
236	20241118	172300	751652340	13600	13600	13600	13600	0
237	20241118	172200	751652340	13600	13600	13600	13600	0
238	20241118	172100	751652340	13600	13600	13600	13600	0
239	20241118	172000	751652340	13600	13600	13600	13600	0
240	20241118	171900	751652340	13600	13600	13600	13600	0
241	20241118	171800	751652340	13600	13600	13600	13600	0
242	20241118	171700	751652340	13600	13600	13600	13600	981
243	20241118	171600	751652340	13600	13600	13600	13600	0
244	20241118	171500	751652340	13600	13600	13600	13600	0
245	20241118	171400	751652340	13600	13600	13600	13600	0
246	20241118	171300	751652340	13600	13600	13600	13600	0
247	20241118	171200	751652340	13600	13600	13600	13600	0
248	20241118	171100	751652340	13600	13600	13600	13600	0
249	20241118	171000	751652340	13600	13600	13600	13600	0
250	20241118	170900	751652340	13600	13600	13600	13600	0
251	20241118	170800	751652340	13600	13600	13600	13600	0
252	20241118	170700	751652340	13600	13600	13600	13600	0
253	20241118	170600	751652340	13600	13600	13600	13600	0
254	20241118	170500	751652340	13600	13600	13600	13600	0
255	20241118	170400	751652340	13600	13600	13600	13600	0
256	20241118	170300	751652340	13600	13600	13600	13600	0
257	20241118	170200	751652340	13600	13600	13600	13600	0
258	20241118	170100	751652340	13600	13600	13600	13600	0
259	20241118	170000	751652340	13600	13600	13600	13600	0
260	20241118	165900	751652340	13600	13600	13600	13600	0
261	20241118	165800	751652340	13600	13600	13600	13600	0
262	20241118	165700	751652340	13600	13600	13600	13600	0
263	20241118	165600	751652340	13600	13600	13600	13600	0
264	20241118	165500	751652340	13600	13600	13600	13600	0
265	20241118	165400	751652340	13600	13600	13600	13600	0
266	20241118	165300	751652340	13600	13600	13600	13600	0
267	20241118	165200	751652340	13600	13600	13600	13600	0
268	20241118	165100	751652340	13600	13600	13600	13600	0
269	20241118	165000	751652340	13600	13600	13600	13600	0
270	20241118	164900	751652340	13600	13600	13600	13600	0
271	20241118	164800	751652340	13600	13600	13600	13600	0
272	20241118	164700	751652340	13600	13600	13600	13600	981
273	20241118	164600	751652340	13600	13600	13600	13600	0
274	20241118	164500	751652340	13600	13600	13600	13600	0
275	20241118	164400	751652340	13600	13600	13600	13600	0
276	20241118	164300	751652340	13600	13600	13600	13600	0
277	20241118	164200	751652340	13600	13600	13600	13600	0
278	20241118	164100	751652340	13600	13600	13600	13600	0
279	20241118	164000	751652340	13600	13600	13600	13600	0
280	20241118	163900	751652340	13600	13600	13600	13600	0
281	20241118	163800	751652340	13600	13600	13600	13600	0
282	20241118	163700	751652340	13600	13600	13600	13600	0
283	20241118	163600	751652340	13600	13600	13600	13600	0
284	20241118	163500	751652340	13600	13600	13600	13600	0
285	20241118	163400	751652340	13600	13600	13600	13600	0
286	20241118	163300	751652340	13600	13600	13600	13600	0
287	20241118	163200	751652340	13600	13600	13600	13600	0
288	20241118	163100	751652340	13600	13600	13600	13600	0
289	20241118	163000	751652340	13600	13600	13600	13600	0
290	20241118	162900	751652340	13600	13600	13600	13600	0
291	20241118	162800	751652340	13600	13600	13600	13600	0
292	20241118	162700	751652340	13600	13600	13600	13600	0
293	20241118	162600	751652340	13600	13600	13600	13600	0
294	20241118	162500	751652340	13600	13600	13600	13600	0
295	20241118	162400	751652340	13600	13600	13600	13600	0
296	20241118	162300	751652340	13600	13600	13600	13600	0
297	20241118	162200	751652340	13600	13600	13600	13600	0
298	20241118	162100	751652340	13600	13600	13600	13600	0
299	20241118	162000	751652340	13600	13600	13600	13600	0
300	20241118	161900	751652340	13600	13600	13600	13600	0
301	20241118	161800	751652340	13600	13600	13600	13600	0
302	20241118	161700	751652340	13600	13600	13600	13600	981
303	20241118	161600	751652340	13600	13600	13600	13600	0
304	20241118	161500	751652340	13600	13600	13600	13600	0
305	20241118	161400	751652340	13600	13600	13600	13600	0
306	20241118	161300	751652340	13600	13600	13600	13600	0
307	20241118	161200	751652340	13600	13600	13600	13600	0
308	20241118	161100	751652340	13600	13600	13600	13600	0
309	20241118	161000	751652340	13600	13600	13600	13600	0
310	20241118	160900	751652340	13600	13600	13600	13600	0
311	20241118	160800	751652340	13600	13600	13600	13600	0
312	20241118	160700	751652340	13600	13600	13600	13600	0
313	20241118	160600	751652340	13600	13600	13600	13600	0
314	20241118	160500	751652340	13600	13600	13600	13600	0
315	20241118	160400	751652340	13600	13600	13600	13600	0
316	20241118	160300	751652340	13600	13600	13600	13600	0
317	20241118	160200	751652340	13600	13600	13600	13600	0
318	20241118	160100	751652340	13600	13600	13600	13600	0
319	20241118	160000	751652340	13600	13600	13600	13600	0
320	20241118	155900	751652340	13600	13600	13600	13600	0
321	20241118	155800	751652340	13600	13600	13600	13600	0
322	20241118	155700	751652340	13600	13600	13600	13600	0
323	20241118	155600	751652340	13600	13600	13600	13600	0
324	20241118	155500	751652340	13600	13600	13600	13600	0
325	20241118	155400	751652340	13600	13600	13600	13600	0
326	20241118	155300	751652340	13600	13600	13600	13600	0
327	20241118	155200	751652340	13600	13600	13600	13600	0
328	20241118	155100	751652340	13600	13600	13600	13600	0
329	20241118	155000	751652340	13600	13600	13600	13600	0
330	20241118	154900	751652340	13600	13600	13600	13600	0
331	20241118	154800	751652340	13600	13600	13600	13600	0
332	20241118	154700	751652340	13600	13600	13600	13600	981
333	20241118	154600	751652340	13600	13600	13600	13600	0
334	20241118	154500	751652340	13600	13600	13600	13600	0
335	20241118	154400	751652340	13600	13600	13600	13600	0
336	20241118	154300	751652340	13600	13600	13600	13600	0
337	20241118	154200	751652340	13600	13600	13600	13600	0
338	20241118	154100	751652340	13600	13600	13600	13600	0
339	20241118	154000	751652340	13600	13600	13600	13600	0
340	20241118	153900	751652340	13600	13600	13600	13600	0
341	20241118	153800	751652340	13600	13600	13600	13600	0
342	20241118	153700	751652340	13600	13600	13600	13600	0
343	20241118	153600	751652340	13600	13600	13600	13600	0
344	20241118	153500	751652340	13600	13600	13600	13600	0
345	20241118	153400	751652340	13600	13600	13600	13600	0
346	20241118	153300	751652340	13600	13600	13600	13600	0
347	20241118	153200	751652340	13600	13600	13600	13600	0
348	20241118	153100	751652340	13600	13600	13600	13600	0
349	20241118	153000	751652340	13600	13600	13600	13600	981
350	20241118	152900	738310740	13700	13700	13700	13700	0
351	20241118	152800	738310740	13700	13700	13700	13700	0
352	20241118	152700	738310740	13700	13700	13700	13700	0
353	20241118	152600	738310740	13700	13700	13700	13700	0
354	20241118	152500	738310740	13700	13700	13700	13700	0
355	20241118	152400	738310740	13700	13700	13700	13700	0
356	20241118	152300	738310740	13700	13700	13700	13700	0
357	20241118	152200	738310740	13700	13700	13700	13700	0
358	20241118	152100	738310740	13700	13700	13700	13700	0
359	20241118	152000	738310740	13700	13700	13700	13700	0
360	20241118	151900	738310740	13700	13820	13820	13700	262
361	20241118	151800	734712010	13830	13830	13830	13830	26
362	20241118	151700	734352430	13830	13830	13830	13830	32
363	20241118	151600	733909870	13830	13830	13830	13830	5
364	20241118	151500	733840720	13820	13820	13820	13820	78
365	20241118	151400	732762760	13820	13820	13820	13820	211
366	20241118	151300	729846740	13820	13810	13820	13810	70
367	20241118	151200	728880030	13830	13830	13830	13830	0
368	20241118	151100	728880030	13830	13820	13910	13820	526
369	20241118	151000	721586530	13820	13800	13820	13790	548
370	20241118	150900	714020010	13810	13810	13810	13810	6
371	20241118	150800	713937150	13800	13820	13820	13800	377
372	20241118	150700	708729520	13830	13840	13840	13830	10
373	20241118	150600	708591170	13830	13830	13830	13830	0
374	20241118	150500	708591170	13830	13840	13840	13830	187
375	20241118	150400	706003800	13840	13840	13840	13840	5
376	20241118	150300	705934600	13840	13840	13840	13840	2
377	20241118	150200	705906920	13840	13840	13840	13840	38
378	20241118	150100	705381000	13850	13850	13850	13850	0
379	20241118	150000	705381000	13850	13850	13850	13850	1
380	20241118	145900	705367150	13800	13800	13800	13800	0
381	20241118	145800	705367150	13800	13800	13800	13800	95
382	20241118	145700	704056150	13800	13800	13800	13790	172
383	20241118	145600	701682880	13850	13850	13850	13850	0
384	20241118	145500	701682880	13850	13850	13850	13850	1
385	20241118	145400	701669030	13750	13750	13750	13750	0
386	20241118	145300	701669030	13750	13820	13820	13750	40
387	20241118	145200	701117810	13800	13800	13800	13800	0
388	20241118	145100	701117810	13800	13900	13900	13800	5006
389	20241118	145000	632024690	13890	13900	13910	13890	108
390	20241118	144900	630523370	13900	13900	13900	13900	24
391	20241118	144800	630189770	13900	13900	13900	13900	6
392	20241118	144700	630106370	13890	13890	13890	13890	227
393	20241118	144600	626953340	13900	13900	13900	13900	32
394	20241118	144500	626508540	13900	13900	13900	13900	40
395	20241118	144400	625952540	13900	13900	13900	13900	14
396	20241118	144300	625757940	13900	13900	13900	13900	49
397	20241118	144200	625076840	13880	13840	13880	13840	1665
398	20241118	144100	601988210	13840	13840	13840	13840	30
399	20241118	144000	601573010	13840	13840	13840	13840	21
400	20241118	143900	601282370	13800	13800	13800	13790	419
401	20241118	143800	595500330	13800	13800	13800	13800	6
402	20241118	143700	595417530	13790	13830	13830	13790	3697
403	20241118	143600	544397410	13840	13840	13840	13840	64
404	20241118	143500	543511650	13840	13840	13840	13840	78
405	20241118	143400	542432130	13840	13840	13840	13840	49
406	20241118	143300	541753970	13840	13840	13840	13830	52
407	20241118	143200	541034380	13840	13840	13840	13840	57
408	20241118	143100	540245500	13820	13800	13820	13800	99
409	20241118	143000	538879100	13810	13810	13810	13810	26
410	20241118	142900	538520040	13810	13810	13810	13810	42
411	20241118	142800	537940020	13810	13840	13840	13810	62
412	20241118	142700	537082510	13840	13810	13840	13810	7
413	20241118	142600	536985660	13800	13800	13800	13800	0
414	20241118	142500	536985660	13800	13850	13860	13800	461
415	20241118	142400	530609300	13850	13850	13850	13850	35
416	20241118	142300	530124550	13850	13850	13850	13850	55
417	20241118	142200	529362800	13850	13850	13850	13850	17
418	20241118	142100	529127350	13850	13850	13850	13850	44
419	20241118	142000	528517950	13850	13850	13850	13850	52
420	20241118	141900	527797750	13850	13850	13850	13850	41
421	20241118	141800	527229900	13850	13850	13850	13850	62
422	20241118	141700	526371200	13850	13850	13850	13850	47
423	20241118	141600	525720250	13850	13850	13850	13850	147
424	20241118	141500	523684300	13850	13850	13850	13850	109
425	20241118	141400	522174650	13850	13850	13850	13850	34
426	20241118	141300	521703750	13850	13850	13850	13850	52
427	20241118	141200	520983550	13850	13850	13850	13850	44
428	20241118	141100	520374150	13840	13850	13850	13840	30
429	20241118	141000	519958750	13850	13850	13850	13840	37
430	20241118	140900	519446310	13850	13840	13850	13840	101
431	20241118	140800	518047630	13840	13840	13840	13840	43
432	20241118	140700	517452510	13840	13830	13840	13830	52
433	20241118	140600	516732930	13840	13840	13840	13840	30
434	20241118	140500	516317730	13840	13840	13840	13840	16
435	20241118	140400	516096290	13840	13840	13840	13840	34
436	20241118	140300	515625730	13840	13840	13840	13840	26
437	20241118	140200	515265890	13840	13840	13840	13840	47
438	20241118	140100	514615410	13840	13840	13840	13840	35
439	20241118	140000	514131010	13840	13840	13840	13840	15
440	20241118	135900	513923410	13840	13840	13840	13840	37
441	20241118	135800	513411330	13840	13840	13840	13840	41
442	20241118	135700	512843890	13840	13840	13840	13840	35
443	20241118	135600	512359490	13840	13840	13840	13840	36
444	20241118	135500	511861250	13840	13840	13840	13840	23
445	20241118	135400	511542930	13840	13840	13840	13840	28
446	20241118	135300	511155410	13840	13820	13840	13820	285
447	20241118	135200	507216110	13820	13820	13820	13810	61
448	20241118	135100	506373290	13820	13820	13820	13820	80
449	20241118	135000	505267690	13820	13810	13820	13810	35
450	20241118	134900	504784080	13810	13810	13810	13810	25
451	20241118	134800	504438830	13810	13810	13810	13810	46
452	20241118	134700	503803570	13810	13800	13810	13800	1781
453	20241118	134600	479223500	13810	13810	13810	13810	47
454	20241118	134500	478574430	13810	13810	13810	13810	27
455	20241118	134400	478201560	13810	13810	13810	13800	47
456	20241118	134300	477552580	13810	13810	13810	13810	23
457	20241118	134200	477234950	13810	13810	13810	13810	34
458	20241118	134100	476765410	13810	13810	13810	13810	32
459	20241118	134000	476323490	13810	13810	13810	13810	25
460	20241118	133900	475978240	13810	13810	13810	13810	26
461	20241118	133800	475619180	13810	13810	13810	13810	6
462	20241118	133700	475536320	13810	13820	13820	13810	94
463	20241118	133600	474237970	13820	13820	13820	13820	42
464	20241118	133500	473657530	13810	13810	13810	13810	0
465	20241118	133400	473657530	13810	13810	13810	13810	0
466	20241118	133300	473657530	13810	13830	13830	13810	208
467	20241118	133200	470782700	13830	13830	13830	13830	15
468	20241118	133100	470575250	13830	13830	13830	13830	31
469	20241118	133000	470146520	13830	13830	13830	13830	1
470	20241118	132900	470132690	13830	13840	13850	13830	141
471	20241118	132800	468181720	13850	13850	13850	13850	5
472	20241118	132700	468112470	13820	13820	13820	13820	0
473	20241118	132600	468112470	13820	13820	13820	13820	30
474	20241118	132500	467697870	13830	13840	13840	13830	131
475	20241118	132400	465885980	13850	13850	13850	13850	5
476	20241118	132300	465816730	13840	13850	13850	13840	73
477	20241118	132200	464806210	13850	13850	13850	13840	54
478	20241118	132100	464058460	13830	13830	13840	13830	75
479	20241118	132000	463020680	13820	13830	13830	13820	31
480	20241118	131900	462592110	13830	13840	13840	13820	69
481	20241118	131800	461637790	13850	13850	13850	13840	32
482	20241118	131700	461194700	13820	13820	13820	13820	0
483	20241118	131600	461194700	13820	13820	13820	13820	94
484	20241118	131500	459895620	13810	13800	13810	13800	125
485	20241118	131400	458170550	13800	13800	13800	13800	5
486	20241118	131300	458101550	13770	13770	13770	13770	0
487	20241118	131200	458101550	13770	13770	13770	13770	2
488	20241118	131100	458074010	13770	13760	13770	13760	81
489	20241118	131000	456959440	13760	13760	13760	13760	25
490	20241118	130900	456615440	13760	13760	13760	13750	171
491	20241118	130800	454262720	13760	13760	13760	13760	0
492	20241118	130700	454262720	13760	13810	13810	13760	197
493	20241118	130600	451551260	13820	13830	13830	13820	165
494	20241118	130500	449270300	13840	13840	13840	13840	42
495	20241118	130400	448689020	13850	13850	13850	13840	86
496	20241118	130300	447498480	13850	13850	13850	13840	33
497	20241118	130200	447041530	13850	13850	13850	13850	16
498	20241118	130100	446819930	13840	13840	13840	13840	0
499	20241118	130000	446819930	13840	13850	13850	13840	73
500	20241118	125900	445809370	13850	13840	13850	13840	52
501	20241118	125800	445089680	13830	13830	13830	13830	0
502	20241118	125700	445089680	13830	13830	13830	13830	0
503	20241118	125600	445089680	13830	13840	13840	13830	82
504	20241118	125500	443955440	13840	13840	13840	13840	1
505	20241118	125400	443941600	13840	13850	13850	13840	127
506	20241118	125300	442183750	13850	13850	13850	13850	10
507	20241118	125200	442045250	13850	13850	13850	13850	35
508	20241118	125100	441560500	13850	13850	13850	13840	332
509	20241118	125000	436962310	13840	13830	13840	13830	259
510	20241118	124900	433379700	13830	13840	13840	13830	109
511	20241118	124800	431871230	13830	13830	13830	13830	48
512	20241118	124700	431207390	13840	13870	13870	13840	180
513	20241118	124600	428712700	13870	13870	13870	13870	29
514	20241118	124500	428310470	13870	13870	13870	13870	17
515	20241118	124400	428074680	13870	13870	13870	13870	46
516	20241118	124300	427436660	13860	13870	13870	13860	38
517	20241118	124200	426909820	13870	13870	13870	13860	48
518	20241118	124100	426244080	13870	13870	13870	13870	26
519	20241118	124000	425883460	13870	13870	13880	13870	46
520	20241118	123900	425245270	13870	13870	13870	13870	23
521	20241118	123800	424926260	13870	13870	13870	13870	17
522	20241118	123700	424690470	13860	13880	13880	13860	18
523	20241118	123600	424440700	13870	13880	13880	13870	24
524	20241118	123500	424107640	13850	13850	13850	13850	1
525	20241118	123400	424093790	13840	13900	13900	13830	483
526	20241118	123300	417386710	13900	13900	13900	13900	400
527	20241118	123200	411826710	13910	13930	13930	13910	317
528	20241118	123100	407415930	13930	13930	13930	13930	20
529	20241118	123000	407137330	13930	13930	13930	13930	0
530	20241118	122900	407137330	13930	13930	13930	13930	86
531	20241118	122800	405939350	13940	13940	13940	13940	37
532	20241118	122700	405423570	13940	13940	13940	13940	38
533	20241118	122600	404893850	13940	13940	13940	13940	35
534	20241118	122500	404405950	13940	13940	13940	13940	43
535	20241118	122400	403806530	13940	13930	13940	13930	15
536	20241118	122300	403597440	13930	13950	13950	13930	69
537	20241118	122200	402635930	13940	13920	13940	13920	176
538	20241118	122100	400185870	13920	13910	13920	13910	788
539	20241118	122000	389224780	13910	13930	13930	13910	738
540	20241118	121900	378946830	13930	13940	13940	13930	223
541	20241118	121800	375838800	13950	13950	13950	13950	37
542	20241118	121700	375322650	13950	13950	13950	13950	23
543	20241118	121600	375001800	13950	13950	13950	13950	38
544	20241118	121500	374471700	13950	13950	13950	13950	48
545	20241118	121400	373802100	13950	13950	13950	13950	47
546	20241118	121300	373146450	13950	13950	13950	13950	21
547	20241118	121200	372853500	13950	13950	13950	13950	166
548	20241118	121100	370537800	13950	13950	13950	13950	36
549	20241118	121000	370035600	13950	13940	13950	13940	46
550	20241118	120900	369394110	13940	13940	13940	13940	0
551	20241118	120800	369394110	13940	13950	13950	13940	97
552	20241118	120700	368041510	13950	13950	13950	13950	19
553	20241118	120600	367776460	13940	13940	13950	13940	52
554	20241118	120500	367051390	13950	13930	13950	13930	14
555	20241118	120400	366856350	13920	13920	13920	13920	0
556	20241118	120300	366856350	13920	13930	13950	13920	85
557	20241118	120200	365671780	13940	13920	13940	13920	43
558	20241118	120100	365072720	13920	13930	13930	13920	89
559	20241118	120000	363833670	13920	13920	13920	13920	0
560	20241118	115900	363833670	13920	13920	13920	13920	0
561	20241118	115800	363833670	13920	13930	13980	13920	231
562	20241118	115700	360612290	13920	13910	13920	13910	33
563	20241118	115600	360152940	13910	13830	13910	13830	357
564	20241118	115500	355207300	13810	13810	13810	13810	0
565	20241118	115400	355207300	13810	13810	13810	13810	0
566	20241118	115300	355207300	13810	13810	13810	13810	0
567	20241118	115200	355207300	13810	13810	13810	13810	10
568	20241118	115100	355069200	13800	13780	13800	13780	835
569	20241118	115000	343549340	13790	13750	13790	13750	878
570	20241118	114900	331451190	13750	13760	13770	13750	113
571	20241118	114800	329897300	13760	13760	13760	13750	115
572	20241118	114700	328315000	13770	13750	13770	13750	114
573	20241118	114600	326746750	13740	13750	13750	13740	44
574	20241118	114500	326141790	13750	13740	13750	13740	37
575	20241118	114400	325633140	13740	13740	13740	13740	41
576	20241118	114300	325069800	13740	13740	13740	13740	34
577	20241118	114200	324602640	13740	13730	13740	13730	89
578	20241118	114100	323379940	13730	13730	13730	13730	158
579	20241118	114000	321210600	13740	13740	13740	13730	506
580	20241118	113900	314262800	13740	13730	13740	13730	113
581	20241118	113800	312710680	13720	13720	13720	13720	0
582	20241118	113700	312710680	13720	13710	13720	13710	94
583	20241118	113600	311421030	13720	13720	13720	13710	34
584	20241118	113500	310954570	13710	13720	13720	13710	37
585	20241118	113400	310446950	13700	13700	13700	13700	23
586	20241118	113300	310131850	13700	13700	13700	13700	16
587	20241118	113200	309912650	13700	13700	13700	13700	32
588	20241118	113100	309474250	13700	13700	13700	13700	574
589	20241118	113000	301610450	13700	13700	13700	13700	30
590	20241118	112900	301199450	13700	13700	13700	13700	48
591	20241118	112800	300541850	13700	13700	13700	13700	46
592	20241118	112700	299911650	13700	13700	13700	13700	19
593	20241118	112600	299651350	13700	13700	13700	13700	0
594	20241118	112500	299651350	13700	13710	13710	13700	623
595	20241118	112400	291115170	13720	13720	13720	13720	23
596	20241118	112300	290799610	13720	13730	13740	13720	42
597	20241118	112200	290222990	13720	13720	13720	13720	15
598	20241118	112100	290017190	13760	13770	13780	13760	54
599	20241118	112000	289273560	13710	13710	13720	13710	271
600	20241118	111900	285556320	13700	13690	13700	13690	64
601	20241118	111800	284680050	13660	13660	13660	13660	2
602	20241118	111700	284652730	13660	13660	13660	13660	41
603	20241118	111600	284092670	13660	13660	13660	13660	300
604	20241118	111500	279994670	13660	13690	13690	13660	1147
605	20241118	111400	264299080	13700	13700	13700	13700	39
606	20241118	111300	263764780	13700	13700	13700	13690	27
607	20241118	111200	263394900	13690	13700	13700	13690	47
608	20241118	111100	262751140	13700	13700	13700	13690	32
609	20241118	111000	262312780	13690	13700	13700	13690	11
610	20241118	110900	262162090	13700	13700	13700	13700	0
611	20241118	110800	262162090	13700	13720	13720	13700	177
612	20241118	110700	259736410	13710	13720	13720	13710	66
613	20241118	110600	258830960	13700	13720	13720	13700	22
614	20241118	110500	258529140	13710	13710	13710	13710	143
615	20241118	110400	256568610	13700	13710	13710	13700	43
616	20241118	110300	255979090	13710	13710	13710	13710	36
617	20241118	110200	255485530	13710	13710	13710	13710	0
618	20241118	110100	255485530	13710	13720	13720	13710	100
619	20241118	110000	254114310	13710	13720	13720	13710	45
620	20241118	105900	253496960	13710	13710	13720	13710	32
621	20241118	105800	253057960	13720	13720	13720	13720	12
622	20241118	105700	252893320	13710	13710	13720	13710	51
623	20241118	105600	252193660	13720	13700	13720	13700	166
624	20241118	105500	249918780	13700	13700	13700	13700	27
625	20241118	105400	249548880	13700	13700	13700	13700	34
626	20241118	105300	249083080	13690	13690	13690	13690	0
627	20241118	105200	249083080	13690	13700	13700	13690	142
628	20241118	105100	247138130	13700	13710	13710	13700	35
629	20241118	105000	246658320	13700	13710	13710	13700	50
630	20241118	104900	245972860	13720	13720	13720	13710	36
631	20241118	104800	245478960	13720	13720	13720	13720	1
632	20241118	104700	245465240	13700	13710	13710	13700	47
633	20241118	104600	244821320	13710	13720	13720	13710	63
634	20241118	104500	243957350	13710	13720	13720	13710	31
635	20241118	104400	243532130	13720	13730	13730	13720	81
636	20241118	104300	242420580	13720	13720	13730	13720	33
637	20241118	104200	241967540	13730	13730	13730	13730	42
638	20241118	104100	241390880	13730	13730	13730	13730	1
639	20241118	104000	241377150	13690	13710	13710	13690	234
640	20241118	103900	238170350	13700	13700	13700	13700	0
641	20241118	103800	238170350	13700	13700	13700	13700	0
642	20241118	103700	238170350	13700	13700	13700	13700	0
643	20241118	103600	238170350	13700	13690	13700	13690	478
644	20241118	103500	231626510	13690	13690	13690	13690	28
645	20241118	103400	231243190	13690	13720	13720	13690	52
646	20241118	103300	230530830	13730	13710	13730	13690	177
647	20241118	103200	228104500	13700	13700	13700	13700	0
648	20241118	103100	228104500	13700	13700	13700	13700	0
649	20241118	103000	228104500	13700	13700	13700	13700	7
650	20241118	102900	228008600	13690	13690	13780	13690	244
651	20241118	102800	224656220	13670	13670	13670	13670	15
652	20241118	102700	224451170	13660	13670	13670	13650	720
653	20241118	102600	214619950	13670	13670	13670	13670	0
654	20241118	102500	214619950	13670	13670	13670	13670	0
655	20241118	102400	214619950	13670	13720	13720	13670	1077
656	20241118	102300	199876340	13710	13710	13710	13710	0
657	20241118	102200	199876340	13710	13700	13710	13700	39
658	20241118	102100	199342010	13690	13690	13690	13690	0
659	20241118	102000	199342010	13690	13690	13690	13690	0
660	20241118	101900	199342010	13690	13690	13690	13690	0
661	20241118	101800	199342010	13690	13690	13690	13690	0
662	20241118	101700	199342010	13690	13680	13690	13680	25
663	20241118	101600	198999770	13670	13670	13690	13670	33
664	20241118	101500	198548620	13680	13680	13680	13680	12
665	20241118	101400	198384460	13680	13690	13700	13680	129
666	20241118	101300	196618860	13680	13650	13680	13650	36
667	20241118	101200	196126700	13640	13640	13640	13640	0
668	20241118	101100	196126700	13640	13670	13670	13640	12
669	20241118	101000	195962870	13680	13670	13680	13670	71
670	20241118	100900	194991800	13630	13630	13630	13630	0
671	20241118	100800	194991800	13630	13600	13630	13600	319
672	20241118	100700	190653040	13600	13680	13680	13600	2000
673	20241118	100600	163349810	13690	13690	13690	13690	0
674	20241118	100500	163349810	13690	13690	13690	13690	16
675	20241118	100400	163130770	13700	13730	13740	13700	1059
676	20241118	100300	148610170	13720	13720	13720	13720	0
677	20241118	100200	148610170	13720	13720	13790	13720	78
678	20241118	100100	147535760	13710	13710	13730	13710	14
679	20241118	100000	147343660	13780	13770	13780	13760	98
680	20241118	095900	145994260	13690	13690	13690	13690	0
681	20241118	095800	145994260	13690	13700	13700	13690	59
682	20241118	095700	145186390	13690	13680	13700	13680	1576
683	20241118	095600	123611040	13680	13650	13680	13650	208
684	20241118	095500	120768570	13660	13640	13680	13640	975
685	20241118	095400	107438110	13650	13650	13650	13650	22
686	20241118	095300	107137810	13640	13640	13640	13640	3
687	20241118	095200	107096890	13640	13670	13680	13570	1117
688	20241118	095100	91859620	13570	13620	13680	13570	657
689	20241118	095000	82894820	13650	13580	13650	13560	7
690	20241118	094900	82799710	13550	13550	13550	13550	0
691	20241118	094800	82799710	13550	13640	13640	13550	23
692	20241118	094700	82486170	13650	13650	13650	13650	1
693	20241118	094600	82472520	13550	13650	13650	13550	105
694	20241118	094500	81040110	13550	13620	13620	13540	385
695	20241118	094400	75817810	13610	13600	13610	13600	100
696	20241118	094300	74456830	13600	13550	13650	13550	778
697	20241118	094200	63852160	13550	13540	13550	13520	38
698	20241118	094100	63337570	13510	13480	13550	13480	230
699	20241118	094000	60225870	13500	13440	13500	13440	525
700	20241118	093900	53148610	13430	13450	13450	13430	57
701	20241118	093800	52382360	13440	13430	13440	13430	100
702	20241118	093700	51039070	13430	13430	13430	13430	25
703	20241118	093600	50703320	13420	13420	13420	13420	2
704	20241118	093500	50676480	13430	13430	13430	13430	78
705	20241118	093400	49628940	13440	13440	13500	13440	96
706	20241118	093300	48335900	13440	13440	13440	13440	4
707	20241118	093200	48282140	13460	13500	13500	13440	222
708	20241118	093100	45291720	13500	13450	13600	13440	465
709	20241118	093000	39013410	13440	13420	13450	13420	58
710	20241118	092900	38233410	13420	13420	13420	13420	0
711	20241118	092800	38233410	13420	13420	13420	13420	0
712	20241118	092700	38233410	13420	13430	13500	13420	79
713	20241118	092600	37170060	13420	13430	13440	13420	40
714	20241118	092500	36632800	13410	13420	13420	13410	39
715	20241118	092400	36109430	13430	13440	13440	13430	2
716	20241118	092300	36082560	13440	13440	13440	13440	1
717	20241118	092200	36069120	13370	13370	13370	13370	0
718	20241118	092100	36069120	13370	13370	13370	13370	1
719	20241118	092000	36055750	13360	13360	13360	13360	0
720	20241118	091900	36055750	13360	13360	13360	13360	0
721	20241118	091800	36055750	13360	13360	13360	13360	0
722	20241118	091700	36055750	13360	13360	13360	13360	0
723	20241118	091600	36055750	13360	13360	13360	13360	0
724	20241118	091500	36055750	13360	13360	13360	13360	0
725	20241118	091400	36055750	13360	13360	13490	13360	246
726	20241118	091300	32752010	13340	13340	13340	13340	1
727	20241118	091200	32738670	13490	13490	13490	13490	0
728	20241118	091100	32738670	13490	13500	13670	13320	255
729	20241118	091000	29309560	13590	13330	13590	13330	372
730	20241118	090900	24294720	13330	13330	13330	13330	95
731	20241118	090800	23028370	13320	13350	13350	13320	52
732	20241118	090700	22334230	13310	13330	13330	13300	451
733	20241118	090600	16331350	13340	13490	13490	13340	433
734	20241118	090500	10539200	13380	13380	13380	13380	1
735	20241118	090400	10525820	13380	13500	13500	13380	54
736	20241118	090300	9797420	13590	13590	13590	13590	0
737	20241118	090200	9797420	13590	13590	13590	13590	0
738	20241118	090100	9797420	13590	13300	13590	13300	2
739	20241118	090000	9770530	13240	13200	13670	13200	740