KissMeData/001500/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183400	525764920	8650	8650	8650	8650	2413
3	20241118	183300	525764920	8650	8650	8650	8650	0
4	20241118	183200	525764920	8650	8650	8650	8650	0
5	20241118	183100	525764920	8650	8650	8650	8650	0
6	20241118	183000	525764920	8650	8650	8650	8650	0
7	20241118	182900	525764920	8650	8650	8650	8650	0
8	20241118	182800	525764920	8650	8650	8650	8650	0
9	20241118	182700	525764920	8650	8650	8650	8650	0
10	20241118	182600	525764920	8650	8650	8650	8650	0
11	20241118	182500	525764920	8650	8650	8650	8650	0
12	20241118	182400	525764920	8650	8650	8650	8650	0
13	20241118	182300	525764920	8650	8650	8650	8650	0
14	20241118	182200	525764920	8650	8650	8650	8650	0
15	20241118	182100	525764920	8650	8650	8650	8650	0
16	20241118	182000	525764920	8650	8650	8650	8650	0
17	20241118	181900	525764920	8650	8650	8650	8650	0
18	20241118	181800	525764920	8650	8650	8650	8650	0
19	20241118	181700	525764920	8650	8650	8650	8650	0
20	20241118	181600	525764920	8650	8650	8650	8650	0
21	20241118	181500	525764920	8650	8650	8650	8650	0
22	20241118	181400	525764920	8650	8650	8650	8650	0
23	20241118	181300	525764920	8650	8650	8650	8650	0
24	20241118	181200	525764920	8650	8650	8650	8650	0
25	20241118	181100	525764920	8650	8650	8650	8650	0
26	20241118	181000	525764920	8650	8650	8650	8650	0
27	20241118	180900	525764920	8650	8650	8650	8650	0
28	20241118	180800	525764920	8650	8650	8650	8650	0
29	20241118	180700	525764920	8650	8650	8650	8650	0
30	20241118	180600	525764920	8650	8650	8650	8650	0
31	20241118	180500	525764920	8650	8650	8650	8650	0
32	20241118	180400	525764920	8650	8650	8650	8650	2413
33	20241118	180300	525764920	8650	8650	8650	8650	0
34	20241118	180200	525764920	8650	8650	8650	8650	0
35	20241118	180100	525764920	8650	8650	8650	8650	0
36	20241118	180000	525764920	8650	8650	8650	8650	0
37	20241118	175900	525764920	8650	8650	8650	8650	0
38	20241118	175800	525764920	8650	8650	8650	8650	0
39	20241118	175700	525764920	8650	8650	8650	8650	0
40	20241118	175600	525764920	8650	8650	8650	8650	0
41	20241118	175500	525764920	8650	8650	8650	8650	0
42	20241118	175400	525764920	8650	8650	8650	8650	0
43	20241118	175300	525764920	8650	8650	8650	8650	0
44	20241118	175200	525764920	8650	8650	8650	8650	0
45	20241118	175100	525764920	8650	8650	8650	8650	0
46	20241118	175000	525764920	8650	8650	8650	8650	0
47	20241118	174900	525764920	8650	8650	8650	8650	0
48	20241118	174800	525764920	8650	8650	8650	8650	0
49	20241118	174700	525764920	8650	8650	8650	8650	0
50	20241118	174600	525764920	8650	8650	8650	8650	0
51	20241118	174500	525764920	8650	8650	8650	8650	0
52	20241118	174400	525764920	8650	8650	8650	8650	0
53	20241118	174300	525764920	8650	8650	8650	8650	0
54	20241118	174200	525764920	8650	8650	8650	8650	0
55	20241118	174100	525764920	8650	8650	8650	8650	0
56	20241118	174000	525764920	8650	8650	8650	8650	0
57	20241118	173900	525764920	8650	8650	8650	8650	0
58	20241118	173800	525764920	8650	8650	8650	8650	0
59	20241118	173700	525764920	8650	8650	8650	8650	0
60	20241118	173600	525764920	8650	8650	8650	8650	0
61	20241118	173500	525764920	8650	8650	8650	8650	0
62	20241118	173400	525764920	8650	8650	8650	8650	2413
63	20241118	173300	525764920	8650	8650	8650	8650	0
64	20241118	173200	525764920	8650	8650	8650	8650	0
65	20241118	173100	525764920	8650	8650	8650	8650	0
66	20241118	173000	525764920	8650	8650	8650	8650	0
67	20241118	172900	525764920	8650	8650	8650	8650	0
68	20241118	172800	525764920	8650	8650	8650	8650	0
69	20241118	172700	525764920	8650	8650	8650	8650	0
70	20241118	172600	525764920	8650	8650	8650	8650	0
71	20241118	172500	525764920	8650	8650	8650	8650	0
72	20241118	172400	525764920	8650	8650	8650	8650	0
73	20241118	172300	525764920	8650	8650	8650	8650	0
74	20241118	172200	525764920	8650	8650	8650	8650	0
75	20241118	172100	525764920	8650	8650	8650	8650	0
76	20241118	172000	525764920	8650	8650	8650	8650	0
77	20241118	171900	525764920	8650	8650	8650	8650	0
78	20241118	171800	525764920	8650	8650	8650	8650	0
79	20241118	171700	525764920	8650	8650	8650	8650	0
80	20241118	171600	525764920	8650	8650	8650	8650	0
81	20241118	171500	525764920	8650	8650	8650	8650	0
82	20241118	171400	525764920	8650	8650	8650	8650	0
83	20241118	171300	525764920	8650	8650	8650	8650	0
84	20241118	171200	525764920	8650	8650	8650	8650	0
85	20241118	171100	525764920	8650	8650	8650	8650	0
86	20241118	171000	525764920	8650	8650	8650	8650	0
87	20241118	170900	525764920	8650	8650	8650	8650	0
88	20241118	170800	525764920	8650	8650	8650	8650	0
89	20241118	170700	525764920	8650	8650	8650	8650	0
90	20241118	170600	525764920	8650	8650	8650	8650	0
91	20241118	170500	525764920	8650	8650	8650	8650	0
92	20241118	170400	525764920	8650	8650	8650	8650	2413
93	20241118	170300	525764920	8650	8650	8650	8650	0
94	20241118	170200	525764920	8650	8650	8650	8650	0
95	20241118	170100	525764920	8650	8650	8650	8650	0
96	20241118	170000	525764920	8650	8650	8650	8650	0
97	20241118	165900	525764920	8650	8650	8650	8650	0
98	20241118	165800	525764920	8650	8650	8650	8650	0
99	20241118	165700	525764920	8650	8650	8650	8650	0
100	20241118	165600	525764920	8650	8650	8650	8650	0
101	20241118	165500	525764920	8650	8650	8650	8650	0
102	20241118	165400	525764920	8650	8650	8650	8650	0
103	20241118	165300	525764920	8650	8650	8650	8650	0
104	20241118	165200	525764920	8650	8650	8650	8650	0
105	20241118	165100	525764920	8650	8650	8650	8650	0
106	20241118	165000	525764920	8650	8650	8650	8650	0
107	20241118	164900	525764920	8650	8650	8650	8650	0
108	20241118	164800	525764920	8650	8650	8650	8650	0
109	20241118	164700	525764920	8650	8650	8650	8650	0
110	20241118	164600	525764920	8650	8650	8650	8650	0
111	20241118	164500	525764920	8650	8650	8650	8650	0
112	20241118	164400	525764920	8650	8650	8650	8650	0
113	20241118	164300	525764920	8650	8650	8650	8650	0
114	20241118	164200	525764920	8650	8650	8650	8650	0
115	20241118	164100	525764920	8650	8650	8650	8650	0
116	20241118	164000	525764920	8650	8650	8650	8650	0
117	20241118	163900	525764920	8650	8650	8650	8650	0
118	20241118	163800	525764920	8650	8650	8650	8650	0
119	20241118	163700	525764920	8650	8650	8650	8650	0
120	20241118	163600	525764920	8650	8650	8650	8650	0
121	20241118	163500	525764920	8650	8650	8650	8650	0
122	20241118	163400	525764920	8650	8650	8650	8650	2413
123	20241118	163300	525764920	8650	8650	8650	8650	0
124	20241118	163200	525764920	8650	8650	8650	8650	0
125	20241118	163100	525764920	8650	8650	8650	8650	0
126	20241118	163000	525764920	8650	8650	8650	8650	0
127	20241118	162900	525764920	8650	8650	8650	8650	0
128	20241118	162800	525764920	8650	8650	8650	8650	0
129	20241118	162700	525764920	8650	8650	8650	8650	0
130	20241118	162600	525764920	8650	8650	8650	8650	0
131	20241118	162500	525764920	8650	8650	8650	8650	0
132	20241118	162400	525764920	8650	8650	8650	8650	0
133	20241118	162300	525764920	8650	8650	8650	8650	0
134	20241118	162200	525764920	8650	8650	8650	8650	0
135	20241118	162100	525764920	8650	8650	8650	8650	0
136	20241118	162000	525764920	8650	8650	8650	8650	0
137	20241118	161900	525764920	8650	8650	8650	8650	0
138	20241118	161800	525764920	8650	8650	8650	8650	0
139	20241118	161700	525764920	8650	8650	8650	8650	0
140	20241118	161600	525764920	8650	8650	8650	8650	0
141	20241118	161500	525764920	8650	8650	8650	8650	0
142	20241118	161400	525764920	8650	8650	8650	8650	0
143	20241118	161300	525764920	8650	8650	8650	8650	0
144	20241118	161200	525764920	8650	8650	8650	8650	0
145	20241118	161100	525764920	8650	8650	8650	8650	0
146	20241118	161000	525764920	8650	8650	8650	8650	0
147	20241118	160900	525764920	8650	8650	8650	8650	0
148	20241118	160800	525764920	8650	8650	8650	8650	0
149	20241118	160700	525764920	8650	8650	8650	8650	0
150	20241118	160600	525764920	8650	8650	8650	8650	0
151	20241118	160500	525764920	8650	8650	8650	8650	0
152	20241118	160400	525764920	8650	8650	8650	8650	2413
153	20241118	160300	525764920	8650	8650	8650	8650	0
154	20241118	160200	525764920	8650	8650	8650	8650	0
155	20241118	160100	525764920	8650	8650	8650	8650	0
156	20241118	160000	525764920	8650	8650	8650	8650	0
157	20241118	155900	525764920	8650	8650	8650	8650	0
158	20241118	155800	525764920	8650	8650	8650	8650	0
159	20241118	155700	525764920	8650	8650	8650	8650	0
160	20241118	155600	525764920	8650	8650	8650	8650	0
161	20241118	155500	525764920	8650	8650	8650	8650	0
162	20241118	155400	525764920	8650	8650	8650	8650	0
163	20241118	155300	525764920	8650	8650	8650	8650	0
164	20241118	155200	525764920	8650	8650	8650	8650	0
165	20241118	155100	525764920	8650	8650	8650	8650	0
166	20241118	155000	525764920	8650	8650	8650	8650	0
167	20241118	154900	525764920	8650	8650	8650	8650	0
168	20241118	154800	525764920	8650	8650	8650	8650	0
169	20241118	154700	525764920	8650	8650	8650	8650	0
170	20241118	154600	525764920	8650	8650	8650	8650	0
171	20241118	154500	525764920	8650	8650	8650	8650	0
172	20241118	154400	525764920	8650	8650	8650	8650	0
173	20241118	154300	525764920	8650	8650	8650	8650	0
174	20241118	154200	525764920	8650	8650	8650	8650	0
175	20241118	154100	525764920	8650	8650	8650	8650	0
176	20241118	154000	525764920	8650	8650	8650	8650	0
177	20241118	153900	525764920	8650	8650	8650	8650	0
178	20241118	153800	525764920	8650	8650	8650	8650	0
179	20241118	153700	525764920	8650	8650	8650	8650	0
180	20241118	153600	525764920	8650	8650	8650	8650	0
181	20241118	153500	525764920	8650	8650	8650	8650	0
182	20241118	153400	525764920	8650	8650	8650	8650	2413
183	20241118	153300	525764920	8650	8650	8650	8650	0
184	20241118	153200	525764920	8650	8650	8650	8650	0
185	20241118	153100	525764920	8650	8650	8650	8650	0
186	20241118	153000	525764920	8650	8650	8650	8650	2413
187	20241118	152900	504892470	8660	8660	8660	8660	0
188	20241118	152800	504892470	8660	8660	8660	8660	0
189	20241118	152700	504892470	8660	8660	8660	8660	0
190	20241118	152600	504892470	8660	8660	8660	8660	0
191	20241118	152500	504892470	8660	8660	8660	8660	0
192	20241118	152400	504892470	8660	8660	8660	8660	0
193	20241118	152300	504892470	8660	8660	8660	8660	0
194	20241118	152200	504892470	8660	8660	8660	8660	0
195	20241118	152100	504892470	8660	8660	8660	8660	0
196	20241118	152000	504892470	8660	8660	8660	8660	0
197	20241118	151900	504892470	8660	8660	8660	8660	0
198	20241118	151800	504892470	8660	8660	8660	8660	10
199	20241118	151700	504805870	8650	8650	8650	8650	303
200	20241118	151600	502184920	8660	8660	8660	8660	0
201	20241118	151500	502184920	8660	8660	8660	8660	10
202	20241118	151400	502098320	8650	8650	8650	8650	0
203	20241118	151300	502098320	8650	8660	8660	8650	37
204	20241118	151200	501778180	8660	8660	8660	8660	35
205	20241118	151100	501475080	8660	8660	8660	8660	10
206	20241118	151000	501388480	8660	8660	8660	8660	7
207	20241118	150900	501327860	8660	8650	8660	8650	42
208	20241118	150800	500964460	8660	8660	8660	8660	10
209	20241118	150700	500877860	8660	8660	8660	8660	0
210	20241118	150600	500877860	8660	8660	8660	8660	12
211	20241118	150500	500773940	8660	8660	8660	8660	0
212	20241118	150400	500773940	8660	8650	8660	8650	44
213	20241118	150300	500393240	8660	8660	8660	8660	10
214	20241118	150200	500306640	8660	8660	8660	8660	5
215	20241118	150100	500263340	8660	8660	8660	8660	141
216	20241118	150000	499042280	8660	8660	8660	8660	3
217	20241118	145900	499016300	8660	8660	8660	8660	15
218	20241118	145800	498886400	8660	8660	8660	8660	15
219	20241118	145700	498756500	8660	8660	8660	8660	227
220	20241118	145600	496790680	8660	8650	8660	8650	45
221	20241118	145500	496401330	8660	8660	8660	8660	10
222	20241118	145400	496314730	8660	8660	8660	8660	9
223	20241118	145300	496236790	8660	8660	8660	8660	10
224	20241118	145200	496150190	8660	8660	8660	8660	0
225	20241118	145100	496150190	8660	8660	8660	8660	12
226	20241118	145000	496046270	8660	8660	8660	8660	0
227	20241118	144900	496046270	8660	8660	8660	8650	291
228	20241118	144800	493526220	8660	8660	8660	8660	9
229	20241118	144700	493448280	8660	8660	8660	8660	0
230	20241118	144600	493448280	8660	8660	8660	8660	10
231	20241118	144500	493361680	8660	8660	8660	8660	0
232	20241118	144400	493361680	8660	8660	8660	8660	10
233	20241118	144300	493275080	8660	8660	8660	8660	10
234	20241118	144200	493188480	8660	8660	8660	8660	0
235	20241118	144100	493188480	8660	8660	8660	8660	9
236	20241118	144000	493110540	8660	8660	8660	8660	0
237	20241118	143900	493110540	8660	8660	8660	8660	13
238	20241118	143800	492997960	8660	8660	8660	8660	10
239	20241118	143700	492911360	8660	8660	8660	8660	0
240	20241118	143600	492911360	8660	8660	8660	8660	9
241	20241118	143500	492833420	8660	8660	8660	8660	9
242	20241118	143400	492755480	8660	8660	8660	8660	10
243	20241118	143300	492668880	8660	8660	8660	8660	10
244	20241118	143200	492582280	8660	8660	8660	8660	0
245	20241118	143100	492582280	8660	8660	8660	8660	10
246	20241118	143000	492495680	8660	8660	8660	8660	0
247	20241118	142900	492495680	8660	8660	8660	8660	9
248	20241118	142800	492417740	8660	8660	8660	8660	10
249	20241118	142700	492331140	8660	8660	8660	8660	0
250	20241118	142600	492331140	8660	8660	8660	8660	10
251	20241118	142500	492244540	8660	8660	8660	8660	0
252	20241118	142400	492244540	8660	8660	8660	8660	10
253	20241118	142300	492157940	8660	8650	8660	8650	586
254	20241118	142200	487088950	8660	8660	8660	8660	3
255	20241118	142100	487062970	8650	8650	8650	8650	615
256	20241118	142000	481743220	8660	8660	8660	8660	0
257	20241118	141900	481743220	8660	8660	8660	8660	19
258	20241118	141800	481578680	8660	8650	8660	8650	12
259	20241118	141700	481474860	8650	8650	8650	8650	0
260	20241118	141600	481474860	8650	8650	8650	8650	9
261	20241118	141500	481397010	8660	8660	8660	8660	0
262	20241118	141400	481397010	8660	8650	8660	8640	1152
263	20241118	141300	471432130	8660	8660	8660	8660	10
264	20241118	141200	471345530	8660	8660	8660	8660	0
265	20241118	141100	471345530	8660	8660	8660	8660	9
266	20241118	141000	471267590	8660	8660	8660	8660	0
267	20241118	140900	471267590	8660	8660	8660	8660	10
268	20241118	140800	471180990	8660	8660	8660	8660	10
269	20241118	140700	471094390	8660	8660	8660	8660	0
270	20241118	140600	471094390	8660	8660	8660	8660	10
271	20241118	140500	471007790	8660	8660	8660	8660	0
272	20241118	140400	471007790	8660	8650	8660	8650	14
273	20241118	140300	470886600	8660	8660	8660	8660	10
274	20241118	140200	470800000	8660	8660	8660	8660	0
275	20241118	140100	470800000	8660	8650	8660	8650	20
276	20241118	140000	470626900	8660	8660	8660	8660	0
277	20241118	135900	470626900	8660	8660	8660	8660	10
278	20241118	135800	470540300	8660	8660	8660	8650	696
279	20241118	135700	464516630	8660	8660	8660	8660	0
280	20241118	135600	464516630	8660	8660	8660	8660	10
281	20241118	135500	464430030	8650	8650	8650	8650	1
282	20241118	135400	464421380	8660	8660	8660	8660	10
283	20241118	135300	464334780	8660	8660	8660	8660	10
284	20241118	135200	464248180	8660	8660	8660	8660	0
285	20241118	135100	464248180	8660	8660	8660	8660	9
286	20241118	135000	464170240	8660	8660	8660	8660	0
287	20241118	134900	464170240	8660	8660	8660	8660	10
288	20241118	134800	464083640	8660	8660	8660	8660	11
289	20241118	134700	463988380	8660	8660	8660	8660	0
290	20241118	134600	463988380	8660	8660	8660	8660	10
291	20241118	134500	463901780	8660	8660	8660	8660	0
292	20241118	134400	463901780	8660	8650	8660	8650	85
293	20241118	134300	463166440	8660	8660	8660	8660	10
294	20241118	134200	463079840	8650	8650	8650	8650	115
295	20241118	134100	462085090	8660	8660	8660	8660	10
296	20241118	134000	461998490	8660	8660	8660	8660	0
297	20241118	133900	461998490	8660	8660	8660	8660	9
298	20241118	133800	461920550	8660	8660	8660	8660	10
299	20241118	133700	461833950	8660	8660	8660	8660	0
300	20241118	133600	461833950	8660	8660	8660	8660	10
301	20241118	133500	461747350	8660	8660	8660	8660	0
302	20241118	133400	461747350	8660	8660	8660	8660	10
303	20241118	133300	461660750	8660	8660	8660	8660	9
304	20241118	133200	461582810	8660	8660	8660	8660	0
305	20241118	133100	461582810	8660	8660	8660	8660	10
306	20241118	133000	461496210	8660	8660	8660	8660	2
307	20241118	132900	461478890	8660	8660	8660	8660	10
308	20241118	132800	461392290	8660	8660	8660	8660	10
309	20241118	132700	461305690	8650	8650	8650	8650	0
310	20241118	132600	461305690	8650	8660	8660	8650	1009
311	20241118	132500	452577750	8660	8660	8660	8660	0
312	20241118	132400	452577750	8660	8660	8660	8660	10
313	20241118	132300	452491150	8660	8660	8660	8660	10
314	20241118	132200	452404550	8650	8650	8650	8650	200
315	20241118	132100	450674550	8660	8660	8660	8660	10
316	20241118	132000	450587950	8660	8660	8660	8660	0
317	20241118	131900	450587950	8660	8660	8660	8660	9
318	20241118	131800	450510010	8660	8660	8660	8660	15
319	20241118	131700	450380110	8660	8660	8660	8660	0
320	20241118	131600	450380110	8660	8650	8660	8650	496
321	20241118	131500	446089560	8650	8650	8650	8650	156
322	20241118	131400	444740160	8660	8660	8660	8660	10
323	20241118	131300	444653560	8660	8660	8660	8660	9
324	20241118	131200	444575620	8660	8660	8660	8660	0
325	20241118	131100	444575620	8660	8660	8660	8660	10
326	20241118	131000	444489020	8660	8660	8660	8660	0
327	20241118	130900	444489020	8660	8660	8660	8660	10
328	20241118	130800	444402420	8660	8660	8660	8660	9
329	20241118	130700	444324480	8660	8660	8660	8660	0
330	20241118	130600	444324480	8660	8660	8660	8660	10
331	20241118	130500	444237880	8660	8660	8660	8660	0
332	20241118	130400	444237880	8660	8660	8660	8660	10
333	20241118	130300	444151280	8660	8660	8660	8660	10
334	20241118	130200	444064680	8650	8650	8650	8650	50
335	20241118	130100	443632180	8650	8650	8650	8650	487
336	20241118	130000	439419630	8650	8650	8650	8650	0
337	20241118	125900	439419630	8650	8630	8650	8630	18
338	20241118	125800	439264090	8650	8650	8650	8650	10
339	20241118	125700	439177590	8650	8650	8650	8650	0
340	20241118	125600	439177590	8650	8650	8650	8650	10
341	20241118	125500	439091090	8650	8650	8650	8650	0
342	20241118	125400	439091090	8650	8640	8650	8640	204
343	20241118	125300	437328440	8650	8650	8650	8650	10
344	20241118	125200	437241940	8650	8650	8650	8650	500
345	20241118	125100	432916940	8650	8650	8650	8650	10
346	20241118	125000	432830440	8650	8650	8650	8650	0
347	20241118	124900	432830440	8650	8650	8650	8650	11
348	20241118	124800	432735290	8650	8640	8650	8640	14
349	20241118	124700	432614240	8650	8650	8650	8650	1
350	20241118	124600	432605590	8650	8650	8650	8650	10
351	20241118	124500	432519090	8640	8640	8640	8640	25
352	20241118	124400	432303090	8650	8650	8650	8650	10
353	20241118	124300	432216590	8650	8650	8650	8650	10
354	20241118	124200	432130090	8650	8650	8650	8650	0
355	20241118	124100	432130090	8650	8650	8650	8650	9
356	20241118	124000	432052240	8650	8650	8650	8650	0
357	20241118	123900	432052240	8650	8650	8650	8650	10
358	20241118	123800	431965740	8650	8650	8650	8650	10
359	20241118	123700	431879240	8630	8640	8640	8630	12
360	20241118	123600	431775670	8640	8640	8640	8640	10
361	20241118	123500	431689270	8650	8650	8650	8650	0
362	20241118	123400	431689270	8650	8650	8650	8650	9
363	20241118	123300	431611420	8630	8650	8650	8630	812
364	20241118	123200	424603660	8650	8650	8650	8650	0
365	20241118	123100	424603660	8650	8650	8650	8650	11
366	20241118	123000	424508510	8650	8650	8650	8650	0
367	20241118	122900	424508510	8650	8650	8650	8650	9
368	20241118	122800	424430660	8650	8650	8650	8650	10
369	20241118	122700	424344160	8650	8650	8650	8650	0
370	20241118	122600	424344160	8650	8630	8650	8630	113
371	20241118	122500	423368770	8650	8620	8650	8620	1001
372	20241118	122400	414740120	8640	8650	8650	8630	1112
373	20241118	122300	405133030	8650	8660	8660	8650	4340
374	20241118	122200	367591940	8660	8660	8660	8660	0
375	20241118	122100	367591940	8660	8660	8660	8660	10
376	20241118	122000	367505340	8660	8660	8660	8660	0
377	20241118	121900	367505340	8660	8660	8660	8660	10
378	20241118	121800	367418740	8660	8660	8660	8660	10
379	20241118	121700	367332140	8650	8650	8650	8650	0
380	20241118	121600	367332140	8650	8650	8660	8650	195
381	20241118	121500	365645300	8650	8650	8650	8650	6
382	20241118	121400	365593400	8660	8660	8660	8660	10
383	20241118	121300	365506800	8660	8660	8660	8660	10
384	20241118	121200	365420200	8650	8660	8660	8650	16
385	20241118	121100	365281650	8660	8660	8660	8660	10
386	20241118	121000	365195050	8660	8660	8660	8660	0
387	20241118	120900	365195050	8660	8660	8660	8660	9
388	20241118	120800	365117110	8660	8660	8660	8660	10
389	20241118	120700	365030510	8660	8660	8660	8660	0
390	20241118	120600	365030510	8660	8660	8660	8660	10
391	20241118	120500	364943910	8660	8660	8660	8660	0
392	20241118	120400	364943910	8660	8660	8660	8660	210
393	20241118	120300	363125310	8650	8660	8660	8650	160
394	20241118	120200	361741210	8660	8660	8660	8660	0
395	20241118	120100	361741210	8660	8660	8660	8660	10
396	20241118	120000	361654610	8660	8660	8660	8660	0
397	20241118	115900	361654610	8660	8650	8660	8650	4023
398	20241118	115800	326855560	8660	8660	8660	8660	10
399	20241118	115700	326768960	8660	8660	8660	8660	0
400	20241118	115600	326768960	8660	8660	8660	8660	9
401	20241118	115500	326691020	8660	8660	8660	8660	0
402	20241118	115400	326691020	8660	8660	8660	8660	10
403	20241118	115300	326604420	8660	8660	8660	8660	10
404	20241118	115200	326517820	8660	8660	8660	8660	0
405	20241118	115100	326517820	8660	8660	8660	8660	168
406	20241118	115000	325062940	8650	8650	8650	8650	1329
407	20241118	114900	313567090	8650	8650	8650	8650	9
408	20241118	114800	313489240	8650	8650	8650	8650	10
409	20241118	114700	313402740	8640	8640	8640	8640	0
410	20241118	114600	313402740	8640	8650	8650	8640	15
411	20241118	114500	313273040	8650	8650	8650	8650	0
412	20241118	114400	313273040	8650	8650	8650	8650	19
413	20241118	114300	313108690	8650	8650	8650	8650	10
414	20241118	114200	313022190	8650	8650	8650	8650	0
415	20241118	114100	313022190	8650	8650	8650	8650	15
416	20241118	114000	312892440	8650	8650	8650	8650	0
417	20241118	113900	312892440	8650	8650	8650	8650	10
418	20241118	113800	312805940	8650	8650	8650	8650	9
419	20241118	113700	312728090	8650	8650	8650	8650	0
420	20241118	113600	312728090	8650	8650	8650	8650	10
421	20241118	113500	312641590	8650	8650	8650	8650	0
422	20241118	113400	312641590	8650	8650	8650	8650	10
423	20241118	113300	312555090	8650	8650	8650	8650	10
424	20241118	113200	312468590	8640	8650	8650	8640	15
425	20241118	113100	312338890	8650	8650	8650	8650	9
426	20241118	113000	312261040	8650	8650	8650	8650	0
427	20241118	112900	312261040	8650	8650	8650	8650	18
428	20241118	112800	312105340	8650	8650	8650	8650	20
429	20241118	112700	311932340	8650	8650	8650	8650	0
430	20241118	112600	311932340	8650	8650	8650	8650	10
431	20241118	112500	311845840	8650	8650	8650	8650	0
432	20241118	112400	311845840	8650	8650	8650	8650	13
433	20241118	112300	311733390	8650	8650	8650	8650	12
434	20241118	112200	311629590	8650	8650	8650	8650	0
435	20241118	112100	311629590	8650	8650	8650	8650	19
436	20241118	112000	311465240	8650	8650	8650	8650	0
437	20241118	111900	311465240	8650	8650	8650	8650	10
438	20241118	111800	311378740	8640	8640	8640	8640	7
439	20241118	111700	311318260	8650	8650	8650	8650	0
440	20241118	111600	311318260	8650	8630	8650	8630	15
441	20241118	111500	311188560	8650	8620	8650	8620	12
442	20241118	111400	311085080	8650	8630	8650	8630	11
443	20241118	111300	310990130	8630	8630	8630	8630	10
444	20241118	111200	310903830	8630	8630	8630	8630	0
445	20241118	111100	310903830	8630	8630	8630	8630	509
446	20241118	111000	306511160	8630	8630	8630	8630	5
447	20241118	110900	306468010	8630	8630	8630	8630	10
448	20241118	110800	306381710	8630	8630	8630	8630	10
449	20241118	110700	306295410	8630	8630	8630	8630	0
450	20241118	110600	306295410	8630	8630	8630	8630	10
451	20241118	110500	306209110	8640	8640	8640	8640	8
452	20241118	110400	306139990	8640	8640	8640	8640	10
453	20241118	110300	306053590	8640	8640	8640	8640	1
454	20241118	110200	306044950	8640	8650	8650	8640	9697
455	20241118	110100	222175900	8670	8650	8670	8650	12
456	20241118	110000	222071900	8670	8670	8670	8670	1
457	20241118	105900	222063230	8670	8660	8670	8660	10
458	20241118	105800	221976540	8660	8660	8660	8660	10
459	20241118	105700	221889940	8660	8660	8660	8660	9
460	20241118	105600	221812000	8660	8660	8660	8660	1
461	20241118	105500	221803340	8660	8660	8660	8660	22
462	20241118	105400	221612820	8670	8660	8670	8660	20
463	20241118	105300	221439520	8670	8670	8670	8670	9
464	20241118	105200	221361490	8670	8670	8670	8670	65
465	20241118	105100	220797940	8660	8650	8660	8650	514
466	20241118	105000	216346730	8650	8650	8650	8650	7875
467	20241118	104900	148227980	8660	8630	8660	8630	5533
468	20241118	104800	100370510	8650	8660	8660	8650	4239
469	20241118	104700	63703060	8660	8660	8660	8660	0
470	20241118	104600	63703060	8660	8660	8660	8660	9
471	20241118	104500	63625120	8660	8660	8660	8660	0
472	20241118	104400	63625120	8660	8660	8660	8660	10
473	20241118	104300	63538520	8660	8660	8660	8660	10
474	20241118	104200	63451920	8660	8660	8660	8660	0
475	20241118	104100	63451920	8660	8660	8660	8660	10
476	20241118	104000	63365320	8660	8660	8660	8660	0
477	20241118	103900	63365320	8660	8660	8660	8660	9
478	20241118	103800	63287380	8660	8660	8660	8660	18
479	20241118	103700	63131500	8660	8660	8660	8660	0
480	20241118	103600	63131500	8660	8660	8660	8660	10
481	20241118	103500	63044900	8660	8650	8660	8650	798
482	20241118	103400	56142170	8650	8650	8650	8650	10
483	20241118	103300	56055670	8640	8640	8640	8640	1
484	20241118	103200	56047030	8660	8660	8660	8660	0
485	20241118	103100	56047030	8660	8650	8660	8650	20
486	20241118	103000	55874010	8660	8650	8660	8650	21
487	20241118	102900	55692350	8650	8650	8650	8650	1
488	20241118	102800	55683700	8670	8650	8670	8650	140
489	20241118	102700	54470830	8640	8640	8640	8640	0
490	20241118	102600	54470830	8640	8640	8640	8640	1
491	20241118	102500	54462190	8630	8630	8630	8630	0
492	20241118	102400	54462190	8630	8630	8630	8630	1
493	20241118	102300	54453560	8660	8660	8660	8620	141
494	20241118	102200	53235990	8660	8660	8660	8660	0
495	20241118	102100	53235990	8660	8660	8660	8660	9
496	20241118	102000	53158050	8650	8650	8650	8650	0
497	20241118	101900	53158050	8650	8660	8660	8650	18
498	20241118	101800	53002180	8660	8660	8660	8660	2
499	20241118	101700	52984860	8670	8670	8670	8670	0
500	20241118	101600	52984860	8670	8660	8670	8660	28
501	20241118	101500	52742270	8660	8660	8660	8660	1
502	20241118	101400	52733610	8660	8660	8660	8660	9
503	20241118	101300	52655670	8650	8650	8650	8650	1
504	20241118	101200	52647020	8650	8650	8650	8640	101
505	20241118	101100	51774320	8650	8660	8660	8650	53
506	20241118	101000	51315360	8660	8660	8660	8660	0
507	20241118	100900	51315360	8660	8660	8660	8660	120
508	20241118	100800	50276160	8660	8650	8660	8650	3
509	20241118	100700	50250200	8650	8640	8670	8640	104
510	20241118	100600	49348640	8670	8630	8670	8630	774
511	20241118	100500	42649700	8640	8630	8640	8630	2
512	20241118	100400	42632430	8620	8610	8640	8610	202
513	20241118	100300	40888560	8620	8610	8620	8610	100
514	20241118	100200	40026910	8600	8600	8600	8600	0
515	20241118	100100	40026910	8600	8600	8600	8600	3
516	20241118	100000	40001110	8590	8590	8590	8590	0
517	20241118	095900	40001110	8590	8590	8610	8590	801
518	20241118	095800	33114670	8590	8590	8590	8590	10
519	20241118	095700	33028770	8590	8590	8590	8590	0
520	20241118	095600	33028770	8590	8590	8590	8590	10
521	20241118	095500	32942870	8590	8590	8590	8590	0
522	20241118	095400	32942870	8590	8590	8590	8590	10
523	20241118	095300	32856970	8590	8590	8590	8590	110
524	20241118	095200	31912070	8580	8580	8580	8580	1
525	20241118	095100	31903490	8590	8590	8590	8590	10
526	20241118	095000	31817590	8590	8590	8590	8590	0
527	20241118	094900	31817590	8590	8590	8590	8590	318
528	20241118	094800	29085970	8590	8610	8610	8590	11
529	20241118	094700	28991440	8620	8620	8620	8620	0
530	20241118	094600	28991440	8620	8620	8620	8620	12
531	20241118	094500	28888000	8580	8580	8580	8580	0
532	20241118	094400	28888000	8580	8580	8580	8580	2
533	20241118	094300	28870840	8590	8590	8590	8590	12
534	20241118	094200	28767760	8580	8580	8580	8580	3
535	20241118	094100	28742020	8580	8580	8580	8580	1
536	20241118	094000	28733440	8590	8600	8620	8570	541
537	20241118	093900	24094950	8600	8600	8600	8600	0
538	20241118	093800	24094950	8600	8590	8610	8590	294
539	20241118	093700	21566200	8590	8580	8590	8580	24
540	20241118	093600	21360080	8580	8580	8580	8580	0
541	20241118	093500	21360080	8580	8580	8580	8580	6
542	20241118	093400	21308600	8580	8580	8580	8580	0
543	20241118	093300	21308600	8580	8580	8580	8580	16
544	20241118	093200	21171320	8570	8570	8570	8570	0
545	20241118	093100	21171320	8570	8570	8580	8570	9
546	20241118	093000	21094130	8570	8570	8580	8570	25
547	20241118	092900	20879840	8560	8560	8560	8560	1
548	20241118	092800	20871280	8560	8560	8560	8560	0
549	20241118	092700	20871280	8560	8560	8560	8560	1
550	20241118	092600	20862720	8550	8570	8570	8530	114
551	20241118	092500	19889240	8570	8570	8570	8570	1
552	20241118	092400	19880670	8550	8550	8550	8550	0
553	20241118	092300	19880670	8550	8550	8550	8550	0
554	20241118	092200	19880670	8550	8550	8550	8550	0
555	20241118	092100	19880670	8550	8550	8550	8550	1
556	20241118	092000	19872120	8560	8550	8560	8550	83
557	20241118	091900	19161650	8550	8550	8560	8550	1258
558	20241118	091800	8405110	8550	8550	8550	8550	0
559	20241118	091700	8405110	8550	8550	8550	8550	0
560	20241118	091600	8405110	8550	8550	8550	8550	0
561	20241118	091500	8405110	8550	8550	8550	8550	33
562	20241118	091400	8122960	8550	8550	8550	8550	0
563	20241118	091300	8122960	8550	8550	8550	8550	2
564	20241118	091200	8105860	8540	8540	8540	8540	1
565	20241118	091100	8097320	8550	8550	8550	8550	0
566	20241118	091000	8097320	8550	8540	8550	8540	754
567	20241118	090900	1657690	8530	8530	8530	8530	23
568	20241118	090800	1461500	8520	8520	8520	8520	0
569	20241118	090700	1461500	8520	8520	8520	8520	1
570	20241118	090600	1452980	8500	8500	8500	8500	0
571	20241118	090500	1452980	8500	8500	8500	8500	0
572	20241118	090400	1452980	8500	8500	8500	8500	10
573	20241118	090300	1367980	8490	8490	8490	8490	0
574	20241118	090200	1367980	8490	8490	8490	8490	0
575	20241118	090100	1367980	8490	8500	8500	8490	138
576	20241118	090000	195500	8500	8500	8500	8500	23