KissMeData/365270/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211400	351011970	5880	5880	5880	5880	900
3	20241118	211300	351011970	5880	5880	5880	5880	0
4	20241118	211200	351011970	5880	5880	5880	5880	0
5	20241118	211100	351011970	5880	5880	5880	5880	0
6	20241118	211000	351011970	5880	5880	5880	5880	0
7	20241118	210900	351011970	5880	5880	5880	5880	0
8	20241118	210800	351011970	5880	5880	5880	5880	0
9	20241118	210700	351011970	5880	5880	5880	5880	0
10	20241118	210600	351011970	5880	5880	5880	5880	0
11	20241118	210500	351011970	5880	5880	5880	5880	0
12	20241118	210400	351011970	5880	5880	5880	5880	0
13	20241118	210300	351011970	5880	5880	5880	5880	0
14	20241118	210200	351011970	5880	5880	5880	5880	0
15	20241118	210100	351011970	5880	5880	5880	5880	0
16	20241118	210000	351011970	5880	5880	5880	5880	0
17	20241118	205900	351011970	5880	5880	5880	5880	0
18	20241118	205800	351011970	5880	5880	5880	5880	0
19	20241118	205700	351011970	5880	5880	5880	5880	0
20	20241118	205600	351011970	5880	5880	5880	5880	0
21	20241118	205500	351011970	5880	5880	5880	5880	0
22	20241118	205400	351011970	5880	5880	5880	5880	0
23	20241118	205300	351011970	5880	5880	5880	5880	0
24	20241118	205200	351011970	5880	5880	5880	5880	0
25	20241118	205100	351011970	5880	5880	5880	5880	0
26	20241118	205000	351011970	5880	5880	5880	5880	0
27	20241118	204900	351011970	5880	5880	5880	5880	0
28	20241118	204800	351011970	5880	5880	5880	5880	0
29	20241118	204700	351011970	5880	5880	5880	5880	0
30	20241118	204600	351011970	5880	5880	5880	5880	0
31	20241118	204500	351011970	5880	5880	5880	5880	0
32	20241118	204400	351011970	5880	5880	5880	5880	900
33	20241118	204300	351011970	5880	5880	5880	5880	0
34	20241118	204200	351011970	5880	5880	5880	5880	0
35	20241118	204100	351011970	5880	5880	5880	5880	0
36	20241118	204000	351011970	5880	5880	5880	5880	0
37	20241118	203900	351011970	5880	5880	5880	5880	0
38	20241118	203800	351011970	5880	5880	5880	5880	0
39	20241118	203700	351011970	5880	5880	5880	5880	0
40	20241118	203600	351011970	5880	5880	5880	5880	0
41	20241118	203500	351011970	5880	5880	5880	5880	0
42	20241118	203400	351011970	5880	5880	5880	5880	0
43	20241118	203300	351011970	5880	5880	5880	5880	0
44	20241118	203200	351011970	5880	5880	5880	5880	0
45	20241118	203100	351011970	5880	5880	5880	5880	0
46	20241118	203000	351011970	5880	5880	5880	5880	0
47	20241118	202900	351011970	5880	5880	5880	5880	0
48	20241118	202800	351011970	5880	5880	5880	5880	0
49	20241118	202700	351011970	5880	5880	5880	5880	0
50	20241118	202600	351011970	5880	5880	5880	5880	0
51	20241118	202500	351011970	5880	5880	5880	5880	0
52	20241118	202400	351011970	5880	5880	5880	5880	0
53	20241118	202300	351011970	5880	5880	5880	5880	0
54	20241118	202200	351011970	5880	5880	5880	5880	0
55	20241118	202100	351011970	5880	5880	5880	5880	0
56	20241118	202000	351011970	5880	5880	5880	5880	0
57	20241118	201900	351011970	5880	5880	5880	5880	0
58	20241118	201800	351011970	5880	5880	5880	5880	0
59	20241118	201700	351011970	5880	5880	5880	5880	0
60	20241118	201600	351011970	5880	5880	5880	5880	0
61	20241118	201500	351011970	5880	5880	5880	5880	0
62	20241118	201400	351011970	5880	5880	5880	5880	900
63	20241118	201300	351011970	5880	5880	5880	5880	0
64	20241118	201200	351011970	5880	5880	5880	5880	0
65	20241118	201100	351011970	5880	5880	5880	5880	0
66	20241118	201000	351011970	5880	5880	5880	5880	0
67	20241118	200900	351011970	5880	5880	5880	5880	0
68	20241118	200800	351011970	5880	5880	5880	5880	0
69	20241118	200700	351011970	5880	5880	5880	5880	0
70	20241118	200600	351011970	5880	5880	5880	5880	0
71	20241118	200500	351011970	5880	5880	5880	5880	0
72	20241118	200400	351011970	5880	5880	5880	5880	0
73	20241118	200300	351011970	5880	5880	5880	5880	0
74	20241118	200200	351011970	5880	5880	5880	5880	0
75	20241118	200100	351011970	5880	5880	5880	5880	0
76	20241118	200000	351011970	5880	5880	5880	5880	0
77	20241118	195900	351011970	5880	5880	5880	5880	0
78	20241118	195800	351011970	5880	5880	5880	5880	0
79	20241118	195700	351011970	5880	5880	5880	5880	0
80	20241118	195600	351011970	5880	5880	5880	5880	0
81	20241118	195500	351011970	5880	5880	5880	5880	0
82	20241118	195400	351011970	5880	5880	5880	5880	0
83	20241118	195300	351011970	5880	5880	5880	5880	0
84	20241118	195200	351011970	5880	5880	5880	5880	0
85	20241118	195100	351011970	5880	5880	5880	5880	0
86	20241118	195000	351011970	5880	5880	5880	5880	0
87	20241118	194900	351011970	5880	5880	5880	5880	0
88	20241118	194800	351011970	5880	5880	5880	5880	0
89	20241118	194700	351011970	5880	5880	5880	5880	0
90	20241118	194600	351011970	5880	5880	5880	5880	0
91	20241118	194500	351011970	5880	5880	5880	5880	0
92	20241118	194400	351011970	5880	5880	5880	5880	900
93	20241118	194300	351011970	5880	5880	5880	5880	0
94	20241118	194200	351011970	5880	5880	5880	5880	0
95	20241118	194100	351011970	5880	5880	5880	5880	0
96	20241118	194000	351011970	5880	5880	5880	5880	0
97	20241118	193900	351011970	5880	5880	5880	5880	0
98	20241118	193800	351011970	5880	5880	5880	5880	0
99	20241118	193700	351011970	5880	5880	5880	5880	0
100	20241118	193600	351011970	5880	5880	5880	5880	0
101	20241118	193500	351011970	5880	5880	5880	5880	0
102	20241118	193400	351011970	5880	5880	5880	5880	0
103	20241118	193300	351011970	5880	5880	5880	5880	0
104	20241118	193200	351011970	5880	5880	5880	5880	0
105	20241118	193100	351011970	5880	5880	5880	5880	0
106	20241118	193000	351011970	5880	5880	5880	5880	0
107	20241118	192900	351011970	5880	5880	5880	5880	0
108	20241118	192800	351011970	5880	5880	5880	5880	0
109	20241118	192700	351011970	5880	5880	5880	5880	0
110	20241118	192600	351011970	5880	5880	5880	5880	0
111	20241118	192500	351011970	5880	5880	5880	5880	0
112	20241118	192400	351011970	5880	5880	5880	5880	0
113	20241118	192300	351011970	5880	5880	5880	5880	0
114	20241118	192200	351011970	5880	5880	5880	5880	0
115	20241118	192100	351011970	5880	5880	5880	5880	0
116	20241118	192000	351011970	5880	5880	5880	5880	0
117	20241118	191900	351011970	5880	5880	5880	5880	0
118	20241118	191800	351011970	5880	5880	5880	5880	0
119	20241118	191700	351011970	5880	5880	5880	5880	0
120	20241118	191600	351011970	5880	5880	5880	5880	0
121	20241118	191500	351011970	5880	5880	5880	5880	0
122	20241118	191400	351011970	5880	5880	5880	5880	900
123	20241118	191300	351011970	5880	5880	5880	5880	0
124	20241118	191200	351011970	5880	5880	5880	5880	0
125	20241118	191100	351011970	5880	5880	5880	5880	0
126	20241118	191000	351011970	5880	5880	5880	5880	0
127	20241118	190900	351011970	5880	5880	5880	5880	0
128	20241118	190800	351011970	5880	5880	5880	5880	0
129	20241118	190700	351011970	5880	5880	5880	5880	0
130	20241118	190600	351011970	5880	5880	5880	5880	0
131	20241118	190500	351011970	5880	5880	5880	5880	0
132	20241118	190400	351011970	5880	5880	5880	5880	0
133	20241118	190300	351011970	5880	5880	5880	5880	0
134	20241118	190200	351011970	5880	5880	5880	5880	0
135	20241118	190100	351011970	5880	5880	5880	5880	0
136	20241118	190000	351011970	5880	5880	5880	5880	0
137	20241118	185900	351011970	5880	5880	5880	5880	0
138	20241118	185800	351011970	5880	5880	5880	5880	0
139	20241118	185700	351011970	5880	5880	5880	5880	0
140	20241118	185600	351011970	5880	5880	5880	5880	0
141	20241118	185500	351011970	5880	5880	5880	5880	0
142	20241118	185400	351011970	5880	5880	5880	5880	0
143	20241118	185300	351011970	5880	5880	5880	5880	0
144	20241118	185200	351011970	5880	5880	5880	5880	0
145	20241118	185100	351011970	5880	5880	5880	5880	0
146	20241118	185000	351011970	5880	5880	5880	5880	0
147	20241118	184900	351011970	5880	5880	5880	5880	0
148	20241118	184800	351011970	5880	5880	5880	5880	0
149	20241118	184700	351011970	5880	5880	5880	5880	0
150	20241118	184600	351011970	5880	5880	5880	5880	0
151	20241118	184500	351011970	5880	5880	5880	5880	0
152	20241118	184400	351011970	5880	5880	5880	5880	900
153	20241118	184300	351011970	5880	5880	5880	5880	0
154	20241118	184200	351011970	5880	5880	5880	5880	0
155	20241118	184100	351011970	5880	5880	5880	5880	0
156	20241118	184000	351011970	5880	5880	5880	5880	0
157	20241118	183900	351011970	5880	5880	5880	5880	0
158	20241118	183800	351011970	5880	5880	5880	5880	0
159	20241118	183700	351011970	5880	5880	5880	5880	0
160	20241118	183600	351011970	5880	5880	5880	5880	0
161	20241118	183500	351011970	5880	5880	5880	5880	0
162	20241118	183400	351011970	5880	5880	5880	5880	0
163	20241118	183300	351011970	5880	5880	5880	5880	0
164	20241118	183200	351011970	5880	5880	5880	5880	0
165	20241118	183100	351011970	5880	5880	5880	5880	0
166	20241118	183000	351011970	5880	5880	5880	5880	0
167	20241118	182900	351011970	5880	5880	5880	5880	0
168	20241118	182800	351011970	5880	5880	5880	5880	0
169	20241118	182700	351011970	5880	5880	5880	5880	0
170	20241118	182600	351011970	5880	5880	5880	5880	0
171	20241118	182500	351011970	5880	5880	5880	5880	0
172	20241118	182400	351011970	5880	5880	5880	5880	0
173	20241118	182300	351011970	5880	5880	5880	5880	0
174	20241118	182200	351011970	5880	5880	5880	5880	0
175	20241118	182100	351011970	5880	5880	5880	5880	0
176	20241118	182000	351011970	5880	5880	5880	5880	0
177	20241118	181900	351011970	5880	5880	5880	5880	0
178	20241118	181800	351011970	5880	5880	5880	5880	0
179	20241118	181700	351011970	5880	5880	5880	5880	0
180	20241118	181600	351011970	5880	5880	5880	5880	0
181	20241118	181500	351011970	5880	5880	5880	5880	0
182	20241118	181400	351011970	5880	5880	5880	5880	900
183	20241118	181300	351011970	5880	5880	5880	5880	0
184	20241118	181200	351011970	5880	5880	5880	5880	0
185	20241118	181100	351011970	5880	5880	5880	5880	0
186	20241118	181000	351011970	5880	5880	5880	5880	0
187	20241118	180900	351011970	5880	5880	5880	5880	0
188	20241118	180800	351011970	5880	5880	5880	5880	0
189	20241118	180700	351011970	5880	5880	5880	5880	0
190	20241118	180600	351011970	5880	5880	5880	5880	0
191	20241118	180500	351011970	5880	5880	5880	5880	0
192	20241118	180400	351011970	5880	5880	5880	5880	0
193	20241118	180300	351011970	5880	5880	5880	5880	0
194	20241118	180200	351011970	5880	5880	5880	5880	0
195	20241118	180100	351011970	5880	5880	5880	5880	0
196	20241118	180000	351011970	5880	5880	5880	5880	0
197	20241118	175900	351011970	5880	5880	5880	5880	0
198	20241118	175800	351011970	5880	5880	5880	5880	0
199	20241118	175700	351011970	5880	5880	5880	5880	0
200	20241118	175600	351011970	5880	5880	5880	5880	0
201	20241118	175500	351011970	5880	5880	5880	5880	0
202	20241118	175400	351011970	5880	5880	5880	5880	0
203	20241118	175300	351011970	5880	5880	5880	5880	0
204	20241118	175200	351011970	5880	5880	5880	5880	0
205	20241118	175100	351011970	5880	5880	5880	5880	0
206	20241118	175000	351011970	5880	5880	5880	5880	0
207	20241118	174900	351011970	5880	5880	5880	5880	0
208	20241118	174800	351011970	5880	5880	5880	5880	0
209	20241118	174700	351011970	5880	5880	5880	5880	0
210	20241118	174600	351011970	5880	5880	5880	5880	0
211	20241118	174500	351011970	5880	5880	5880	5880	0
212	20241118	174400	351011970	5880	5880	5880	5880	900
213	20241118	174300	351011970	5880	5880	5880	5880	0
214	20241118	174200	351011970	5880	5880	5880	5880	0
215	20241118	174100	351011970	5880	5880	5880	5880	0
216	20241118	174000	351011970	5880	5880	5880	5880	0
217	20241118	173900	351011970	5880	5880	5880	5880	0
218	20241118	173800	351011970	5880	5880	5880	5880	0
219	20241118	173700	351011970	5880	5880	5880	5880	0
220	20241118	173600	351011970	5880	5880	5880	5880	0
221	20241118	173500	351011970	5880	5880	5880	5880	0
222	20241118	173400	351011970	5880	5880	5880	5880	0
223	20241118	173300	351011970	5880	5880	5880	5880	0
224	20241118	173200	351011970	5880	5880	5880	5880	0
225	20241118	173100	351011970	5880	5880	5880	5880	0
226	20241118	173000	351011970	5880	5880	5880	5880	0
227	20241118	172900	351011970	5880	5880	5880	5880	0
228	20241118	172800	351011970	5880	5880	5880	5880	0
229	20241118	172700	351011970	5880	5880	5880	5880	0
230	20241118	172600	351011970	5880	5880	5880	5880	0
231	20241118	172500	351011970	5880	5880	5880	5880	0
232	20241118	172400	351011970	5880	5880	5880	5880	0
233	20241118	172300	351011970	5880	5880	5880	5880	0
234	20241118	172200	351011970	5880	5880	5880	5880	0
235	20241118	172100	351011970	5880	5880	5880	5880	0
236	20241118	172000	351011970	5880	5880	5880	5880	0
237	20241118	171900	351011970	5880	5880	5880	5880	0
238	20241118	171800	351011970	5880	5880	5880	5880	0
239	20241118	171700	351011970	5880	5880	5880	5880	0
240	20241118	171600	351011970	5880	5880	5880	5880	0
241	20241118	171500	351011970	5880	5880	5880	5880	0
242	20241118	171400	351011970	5880	5880	5880	5880	900
243	20241118	171300	351011970	5880	5880	5880	5880	0
244	20241118	171200	351011970	5880	5880	5880	5880	0
245	20241118	171100	351011970	5880	5880	5880	5880	0
246	20241118	171000	351011970	5880	5880	5880	5880	0
247	20241118	170900	351011970	5880	5880	5880	5880	0
248	20241118	170800	351011970	5880	5880	5880	5880	0
249	20241118	170700	351011970	5880	5880	5880	5880	0
250	20241118	170600	351011970	5880	5880	5880	5880	0
251	20241118	170500	351011970	5880	5880	5880	5880	0
252	20241118	170400	351011970	5880	5880	5880	5880	0
253	20241118	170300	351011970	5880	5880	5880	5880	0
254	20241118	170200	351011970	5880	5880	5880	5880	0
255	20241118	170100	351011970	5880	5880	5880	5880	0
256	20241118	170000	351011970	5880	5880	5880	5880	0
257	20241118	165900	351011970	5880	5880	5880	5880	0
258	20241118	165800	351011970	5880	5880	5880	5880	0
259	20241118	165700	351011970	5880	5880	5880	5880	0
260	20241118	165600	351011970	5880	5880	5880	5880	0
261	20241118	165500	351011970	5880	5880	5880	5880	0
262	20241118	165400	351011970	5880	5880	5880	5880	0
263	20241118	165300	351011970	5880	5880	5880	5880	0
264	20241118	165200	351011970	5880	5880	5880	5880	0
265	20241118	165100	351011970	5880	5880	5880	5880	0
266	20241118	165000	351011970	5880	5880	5880	5880	0
267	20241118	164900	351011970	5880	5880	5880	5880	0
268	20241118	164800	351011970	5880	5880	5880	5880	0
269	20241118	164700	351011970	5880	5880	5880	5880	0
270	20241118	164600	351011970	5880	5880	5880	5880	0
271	20241118	164500	351011970	5880	5880	5880	5880	0
272	20241118	164400	351011970	5880	5880	5880	5880	900
273	20241118	164300	351011970	5880	5880	5880	5880	0
274	20241118	164200	351011970	5880	5880	5880	5880	0
275	20241118	164100	351011970	5880	5880	5880	5880	0
276	20241118	164000	351011970	5880	5880	5880	5880	0
277	20241118	163900	351011970	5880	5880	5880	5880	0
278	20241118	163800	351011970	5880	5880	5880	5880	0
279	20241118	163700	351011970	5880	5880	5880	5880	0
280	20241118	163600	351011970	5880	5880	5880	5880	0
281	20241118	163500	351011970	5880	5880	5880	5880	0
282	20241118	163400	351011970	5880	5880	5880	5880	0
283	20241118	163300	351011970	5880	5880	5880	5880	0
284	20241118	163200	351011970	5880	5880	5880	5880	0
285	20241118	163100	351011970	5880	5880	5880	5880	0
286	20241118	163000	351011970	5880	5880	5880	5880	0
287	20241118	162900	351011970	5880	5880	5880	5880	0
288	20241118	162800	351011970	5880	5880	5880	5880	0
289	20241118	162700	351011970	5880	5880	5880	5880	0
290	20241118	162600	351011970	5880	5880	5880	5880	0
291	20241118	162500	351011970	5880	5880	5880	5880	0
292	20241118	162400	351011970	5880	5880	5880	5880	0
293	20241118	162300	351011970	5880	5880	5880	5880	0
294	20241118	162200	351011970	5880	5880	5880	5880	0
295	20241118	162100	351011970	5880	5880	5880	5880	0
296	20241118	162000	351011970	5880	5880	5880	5880	0
297	20241118	161900	351011970	5880	5880	5880	5880	0
298	20241118	161800	351011970	5880	5880	5880	5880	0
299	20241118	161700	351011970	5880	5880	5880	5880	0
300	20241118	161600	351011970	5880	5880	5880	5880	0
301	20241118	161500	351011970	5880	5880	5880	5880	0
302	20241118	161400	351011970	5880	5880	5880	5880	900
303	20241118	161300	351011970	5880	5880	5880	5880	0
304	20241118	161200	351011970	5880	5880	5880	5880	0
305	20241118	161100	351011970	5880	5880	5880	5880	0
306	20241118	161000	351011970	5880	5880	5880	5880	0
307	20241118	160900	351011970	5880	5880	5880	5880	0
308	20241118	160800	351011970	5880	5880	5880	5880	0
309	20241118	160700	351011970	5880	5880	5880	5880	0
310	20241118	160600	351011970	5880	5880	5880	5880	0
311	20241118	160500	351011970	5880	5880	5880	5880	0
312	20241118	160400	351011970	5880	5880	5880	5880	0
313	20241118	160300	351011970	5880	5880	5880	5880	0
314	20241118	160200	351011970	5880	5880	5880	5880	0
315	20241118	160100	351011970	5880	5880	5880	5880	0
316	20241118	160000	351011970	5880	5880	5880	5880	0
317	20241118	155900	351011970	5880	5880	5880	5880	0
318	20241118	155800	351011970	5880	5880	5880	5880	0
319	20241118	155700	351011970	5880	5880	5880	5880	0
320	20241118	155600	351011970	5880	5880	5880	5880	0
321	20241118	155500	351011970	5880	5880	5880	5880	0
322	20241118	155400	351011970	5880	5880	5880	5880	0
323	20241118	155300	351011970	5880	5880	5880	5880	0
324	20241118	155200	351011970	5880	5880	5880	5880	0
325	20241118	155100	351011970	5880	5880	5880	5880	0
326	20241118	155000	351011970	5880	5880	5880	5880	0
327	20241118	154900	351011970	5880	5880	5880	5880	0
328	20241118	154800	351011970	5880	5880	5880	5880	0
329	20241118	154700	351011970	5880	5880	5880	5880	0
330	20241118	154600	351011970	5880	5880	5880	5880	0
331	20241118	154500	351011970	5880	5880	5880	5880	0
332	20241118	154400	351011970	5880	5880	5880	5880	900
333	20241118	154300	351011970	5880	5880	5880	5880	0
334	20241118	154200	351011970	5880	5880	5880	5880	0
335	20241118	154100	351011970	5880	5880	5880	5880	0
336	20241118	154000	351011970	5880	5880	5880	5880	0
337	20241118	153900	351011970	5880	5880	5880	5880	0
338	20241118	153800	351011970	5880	5880	5880	5880	0
339	20241118	153700	351011970	5880	5880	5880	5880	0
340	20241118	153600	351011970	5880	5880	5880	5880	0
341	20241118	153500	351011970	5880	5880	5880	5880	0
342	20241118	153400	351011970	5880	5880	5880	5880	0
343	20241118	153300	351011970	5880	5880	5880	5880	0
344	20241118	153200	351011970	5880	5880	5880	5880	0
345	20241118	153100	351011970	5880	5880	5880	5880	0
346	20241118	153000	351011970	5880	5880	5880	5880	900
347	20241118	152900	345719970	5890	5890	5890	5890	0
348	20241118	152800	345719970	5890	5890	5890	5890	0
349	20241118	152700	345719970	5890	5890	5890	5890	0
350	20241118	152600	345719970	5890	5890	5890	5890	0
351	20241118	152500	345719970	5890	5890	5890	5890	0
352	20241118	152400	345719970	5890	5890	5890	5890	0
353	20241118	152300	345719970	5890	5890	5890	5890	0
354	20241118	152200	345719970	5890	5890	5890	5890	0
355	20241118	152100	345719970	5890	5890	5890	5890	0
356	20241118	152000	345719970	5890	5890	5890	5890	0
357	20241118	151900	345719970	5890	5890	5910	5890	1443
358	20241118	151800	337214160	5890	5890	5890	5890	0
359	20241118	151700	337214160	5890	5880	5890	5880	316
360	20241118	151600	335356070	5890	5890	5890	5890	1
361	20241118	151500	335350180	5880	5880	5880	5880	0
362	20241118	151400	335350180	5880	5880	5880	5880	0
363	20241118	151300	335350180	5880	5880	5880	5880	0
364	20241118	151200	335350180	5880	5880	5880	5880	108
365	20241118	151100	334715140	5880	5880	5880	5880	57
366	20241118	151000	334379980	5910	5910	5910	5910	0
367	20241118	150900	334379980	5910	5910	5910	5910	2
368	20241118	150800	334368160	5860	5860	5860	5860	0
369	20241118	150700	334368160	5860	5860	5860	5860	0
370	20241118	150600	334368160	5860	5860	5860	5860	40
371	20241118	150500	334133760	5860	5860	5860	5860	15
372	20241118	150400	334045860	5860	5860	5860	5860	0
373	20241118	150300	334045860	5860	5860	5860	5860	28
374	20241118	150200	333881780	5860	5870	5880	5860	815
375	20241118	150100	329097730	5870	5870	5870	5870	0
376	20241118	150000	329097730	5870	5870	5870	5870	0
377	20241118	145900	329097730	5870	5860	5870	5860	171
378	20241118	145800	328095660	5870	5870	5870	5870	18
379	20241118	145700	327990000	5870	5860	5870	5860	374
380	20241118	145600	325795960	5850	5850	5850	5850	172
381	20241118	145500	324789760	5860	5860	5860	5860	25
382	20241118	145400	324643260	5870	5870	5870	5870	0
383	20241118	145300	324643260	5870	5870	5870	5870	0
384	20241118	145200	324643260	5870	5870	5870	5870	2
385	20241118	145100	324631520	5870	5880	5880	5870	3
386	20241118	145000	324613890	5880	5880	5880	5880	0
387	20241118	144900	324613890	5880	5880	5880	5880	0
388	20241118	144800	324613890	5880	5880	5880	5880	40
389	20241118	144700	324378690	5880	5880	5880	5880	0
390	20241118	144600	324378690	5880	5880	5880	5880	2
391	20241118	144500	324366930	5880	5880	5880	5880	190
392	20241118	144400	323249730	5880	5880	5880	5880	5
393	20241118	144300	323220330	5880	5880	5880	5880	0
394	20241118	144200	323220330	5880	5880	5880	5880	90
395	20241118	144100	322691130	5880	5880	5880	5880	0
396	20241118	144000	322691130	5880	5880	5880	5880	0
397	20241118	143900	322691130	5880	5880	5880	5880	0
398	20241118	143800	322691130	5880	5880	5880	5880	5
399	20241118	143700	322661730	5880	5880	5880	5880	2
400	20241118	143600	322649970	5880	5880	5880	5880	0
401	20241118	143500	322649970	5880	5880	5880	5880	0
402	20241118	143400	322649970	5880	5880	5880	5880	0
403	20241118	143300	322649970	5880	5880	5880	5880	233
404	20241118	143200	321279930	5850	5850	5850	5850	0
405	20241118	143100	321279930	5850	5850	5850	5850	0
406	20241118	143000	321279930	5850	5850	5850	5850	0
407	20241118	142900	321279930	5850	5850	5850	5850	0
408	20241118	142800	321279930	5850	5850	5850	5850	23
409	20241118	142700	321145380	5840	5840	5840	5840	66
410	20241118	142600	320759940	5840	5850	5850	5840	296
411	20241118	142500	319029960	5850	5850	5850	5850	0
412	20241118	142400	319029960	5850	5850	5850	5850	0
413	20241118	142300	319029960	5850	5850	5850	5850	0
414	20241118	142200	319029960	5850	5850	5850	5850	119
415	20241118	142100	318333810	5850	5850	5850	5850	161
416	20241118	142000	317391960	5850	5850	5850	5850	0
417	20241118	141900	317391960	5850	5850	5850	5850	0
418	20241118	141800	317391960	5850	5850	5850	5850	0
419	20241118	141700	317391960	5850	5850	5850	5850	106
420	20241118	141600	316771860	5840	5840	5840	5840	0
421	20241118	141500	316771860	5840	5840	5840	5840	0
422	20241118	141400	316771860	5840	5840	5840	5840	0
423	20241118	141300	316771860	5840	5840	5840	5840	0
424	20241118	141200	316771860	5840	5840	5840	5840	0
425	20241118	141100	316771860	5840	5840	5840	5840	0
426	20241118	141000	316771860	5840	5840	5840	5840	0
427	20241118	140900	316771860	5840	5840	5840	5840	0
428	20241118	140800	316771860	5840	5840	5840	5840	0
429	20241118	140700	316771860	5840	5840	5840	5840	0
430	20241118	140600	316771860	5840	5840	5840	5840	0
431	20241118	140500	316771860	5840	5840	5840	5840	200
432	20241118	140400	315603860	5840	5860	5860	5840	638
433	20241118	140300	311873570	5870	5870	5870	5870	0
434	20241118	140200	311873570	5870	5880	5880	5870	166
435	20241118	140100	310898490	5870	5870	5870	5870	0
436	20241118	140000	310898490	5870	5870	5870	5870	0
437	20241118	135900	310898490	5870	5870	5870	5870	0
438	20241118	135800	310898490	5870	5870	5870	5870	0
439	20241118	135700	310898490	5870	5870	5870	5870	0
440	20241118	135600	310898490	5870	5870	5870	5870	0
441	20241118	135500	310898490	5870	5870	5870	5870	125
442	20241118	135400	310164740	5870	5870	5870	5870	147
443	20241118	135300	309301850	5870	5870	5870	5870	0
444	20241118	135200	309301850	5870	5870	5870	5870	1
445	20241118	135100	309295980	5850	5850	5850	5850	50
446	20241118	135000	309003480	5870	5870	5870	5870	17
447	20241118	134900	308903690	5840	5840	5840	5840	0
448	20241118	134800	308903690	5840	5850	5850	5840	100
449	20241118	134700	308319660	5850	5850	5850	5850	0
450	20241118	134600	308319660	5850	5850	5850	5850	0
451	20241118	134500	308319660	5850	5850	5850	5850	0
452	20241118	134400	308319660	5850	5850	5850	5850	0
453	20241118	134300	308319660	5850	5850	5850	5850	20
454	20241118	134200	308202660	5850	5850	5850	5850	20
455	20241118	134100	308085660	5870	5850	5870	5850	6
456	20241118	134000	308050540	5870	5850	5870	5850	8
457	20241118	133900	308003720	5850	5850	5850	5850	0
458	20241118	133800	308003720	5850	5850	5850	5850	0
459	20241118	133700	308003720	5850	5850	5850	5850	0
460	20241118	133600	308003720	5850	5850	5850	5850	0
461	20241118	133500	308003720	5850	5850	5850	5850	180
462	20241118	133400	306950720	5870	5870	5870	5870	10
463	20241118	133300	306892020	5870	5870	5870	5870	1
464	20241118	133200	306886150	5870	5880	5880	5850	189
465	20241118	133100	305775220	5850	5850	5850	5850	0
466	20241118	133000	305775220	5850	5850	5850	5850	491
467	20241118	132900	302902870	5850	5850	5850	5850	0
468	20241118	132800	302902870	5850	5850	5850	5850	26
469	20241118	132700	302750770	5850	5850	5850	5850	697
470	20241118	132600	298673320	5850	5850	5850	5850	101
471	20241118	132500	298082470	5860	5860	5860	5860	0
472	20241118	132400	298082470	5860	5870	5870	5860	752
473	20241118	132300	293675700	5860	5860	5860	5860	0
474	20241118	132200	293675700	5860	5860	5860	5860	105
475	20241118	132100	293060400	5850	5860	5860	5850	935
476	20241118	132000	287583410	5870	5870	5870	5870	29
477	20241118	131900	287413180	5880	5870	5880	5870	79
478	20241118	131800	286948950	5870	5870	5870	5870	52
479	20241118	131700	286643710	5870	5870	5870	5870	32
480	20241118	131600	286455870	5870	5870	5870	5870	0
481	20241118	131500	286455870	5870	5900	5900	5870	702
482	20241118	131400	282328060	5880	5880	5880	5880	29
483	20241118	131300	282157540	5880	5880	5880	5880	1
484	20241118	131200	282151660	5880	5880	5880	5880	0
485	20241118	131100	282151660	5880	5880	5880	5880	0
486	20241118	131000	282151660	5880	5880	5880	5880	0
487	20241118	130900	282151660	5880	5880	5880	5880	0
488	20241118	130800	282151660	5880	5880	5880	5880	0
489	20241118	130700	282151660	5880	5880	5880	5880	68
490	20241118	130600	281751820	5870	5870	5870	5870	512
491	20241118	130500	278746380	5890	5890	5890	5890	0
492	20241118	130400	278746380	5890	5890	5890	5890	0
493	20241118	130300	278746380	5890	5890	5890	5890	501
494	20241118	130200	275795490	5890	5890	5890	5890	0
495	20241118	130100	275795490	5890	5890	5890	5890	0
496	20241118	130000	275795490	5890	5870	5890	5850	743
497	20241118	125900	271433790	5890	5890	5890	5890	1
498	20241118	125800	271427900	5890	5890	5890	5890	0
499	20241118	125700	271427900	5890	5890	5890	5890	0
500	20241118	125600	271427900	5890	5890	5890	5890	0
501	20241118	125500	271427900	5890	5890	5890	5890	1
502	20241118	125400	271422010	5890	5890	5890	5890	110
503	20241118	125300	270774110	5890	5890	5890	5890	3
504	20241118	125200	270756440	5890	5890	5890	5890	1
505	20241118	125100	270750550	5890	5890	5890	5890	1
506	20241118	125000	270744660	5890	5880	5890	5880	321
507	20241118	124900	268857130	5890	5890	5890	5890	0
508	20241118	124800	268857130	5890	5890	5890	5890	0
509	20241118	124700	268857130	5890	5890	5890	5890	701
510	20241118	124600	264728240	5890	5890	5890	5890	1
511	20241118	124500	264722350	5890	5890	5890	5890	66
512	20241118	124400	264333610	5890	5890	5890	5890	1
513	20241118	124300	264327720	5890	5890	5890	5890	5
514	20241118	124200	264298270	5890	5890	5890	5890	35
515	20241118	124100	264092120	5890	5890	5890	5890	51
516	20241118	124000	263791730	5890	5880	5890	5880	69
517	20241118	123900	263385390	5870	5870	5870	5870	1000
518	20241118	123800	257515390	5870	5870	5870	5870	0
519	20241118	123700	257515390	5870	5870	5870	5870	0
520	20241118	123600	257515390	5870	5860	5870	5860	1500
521	20241118	123500	248715120	5860	5830	5860	5830	2
522	20241118	123400	248703430	5840	5840	5840	5840	190
523	20241118	123300	247593830	5840	5830	5840	5830	43
524	20241118	123200	247342780	5830	5830	5830	5830	1
525	20241118	123100	247336950	5830	5830	5830	5830	200
526	20241118	123000	246170950	5830	5830	5830	5830	37
527	20241118	122900	245955240	5820	5820	5820	5820	0
528	20241118	122800	245955240	5820	5820	5820	5820	0
529	20241118	122700	245955240	5820	5820	5820	5820	0
530	20241118	122600	245955240	5820	5820	5820	5820	50
531	20241118	122500	245664240	5820	5840	5840	5820	106
532	20241118	122400	245047300	5830	5830	5830	5830	0
533	20241118	122300	245047300	5830	5830	5830	5830	149
534	20241118	122200	244178630	5830	5850	5850	5830	1689
535	20241118	122100	234323920	5850	5850	5850	5850	30
536	20241118	122000	234148420	5850	5860	5860	5850	147
537	20241118	121900	233288000	5870	5870	5870	5870	70
538	20241118	121800	232877100	5880	5880	5880	5880	0
539	20241118	121700	232877100	5880	5880	5880	5880	865
540	20241118	121600	227790900	5890	5900	5900	5890	4382
541	20241118	121500	201937670	5900	5900	5900	5900	0
542	20241118	121400	201937670	5900	5900	5900	5900	50
543	20241118	121300	201642670	5900	5900	5900	5900	0
544	20241118	121200	201642670	5900	5900	5900	5900	57
545	20241118	121100	201306370	5900	5900	5900	5900	0
546	20241118	121000	201306370	5900	5910	5910	5900	157
547	20241118	120900	200378770	5910	5910	5910	5910	1145
548	20241118	120800	193611820	5910	5910	5910	5910	0
549	20241118	120700	193611820	5910	5910	5910	5910	0
550	20241118	120600	193611820	5910	5910	5910	5910	0
551	20241118	120500	193611820	5910	5910	5910	5910	0
552	20241118	120400	193611820	5910	5910	5910	5910	100
553	20241118	120300	193020820	5910	5910	5910	5910	100
554	20241118	120200	192429820	5920	5920	5920	5920	4
555	20241118	120100	192406140	5910	5910	5910	5910	0
556	20241118	120000	192406140	5910	5910	5910	5910	0
557	20241118	115900	192406140	5910	5910	5910	5910	0
558	20241118	115800	192406140	5910	5910	5910	5910	455
559	20241118	115700	189717090	5920	5920	5920	5920	0
560	20241118	115600	189717090	5920	5920	5920	5920	324
561	20241118	115500	187799010	5930	5930	5930	5930	0
562	20241118	115400	187799010	5930	5930	5930	5930	0
563	20241118	115300	187799010	5930	5930	5930	5930	0
564	20241118	115200	187799010	5930	5930	5930	5930	2
565	20241118	115100	187787150	5930	5930	5930	5930	1
566	20241118	115000	187781220	5930	5930	5930	5930	0
567	20241118	114900	187781220	5930	5930	5930	5930	14
568	20241118	114800	187698200	5930	5930	5930	5930	51
569	20241118	114700	187395770	5930	5930	5930	5930	0
570	20241118	114600	187395770	5930	5930	5930	5930	100
571	20241118	114500	186802770	5930	5930	5930	5930	0
572	20241118	114400	186802770	5930	5930	5930	5930	0
573	20241118	114300	186802770	5930	5930	5930	5930	355
574	20241118	114200	184697620	5930	5930	5930	5930	167
575	20241118	114100	183707310	5930	5930	5930	5930	0
576	20241118	114000	183707310	5930	5930	5930	5930	0
577	20241118	113900	183707310	5930	5930	5930	5930	1
578	20241118	113800	183701380	5900	5900	5900	5900	0
579	20241118	113700	183701380	5900	5900	5900	5900	0
580	20241118	113600	183701380	5900	5900	5900	5900	0
581	20241118	113500	183701380	5900	5900	5900	5900	0
582	20241118	113400	183701380	5900	5910	5910	5900	60
583	20241118	113300	183347360	5900	5900	5900	5900	0
584	20241118	113200	183347360	5900	5900	5900	5900	0
585	20241118	113100	183347360	5900	5900	5900	5900	800
586	20241118	113000	178627360	5900	5900	5900	5900	2
587	20241118	112900	178615560	5910	5910	5910	5910	973
588	20241118	112800	172865130	5920	5920	5920	5920	1
589	20241118	112700	172859210	5920	5920	5920	5920	0
590	20241118	112600	172859210	5920	5920	5920	5920	11
591	20241118	112500	172794090	5920	5920	5920	5920	0
592	20241118	112400	172794090	5920	5920	5920	5920	0
593	20241118	112300	172794090	5920	5920	5920	5920	404
594	20241118	112200	170402410	5930	5930	5930	5930	0
595	20241118	112100	170402410	5930	5930	5930	5930	0
596	20241118	112000	170402410	5930	5930	5930	5930	12
597	20241118	111900	170331250	5930	5930	5930	5930	37
598	20241118	111800	170111840	5920	5920	5920	5920	0
599	20241118	111700	170111840	5920	5920	5920	5920	0
600	20241118	111600	170111840	5920	5920	5920	5920	0
601	20241118	111500	170111840	5920	5910	5920	5910	236
602	20241118	111400	168715130	5910	5910	5910	5910	0
603	20241118	111300	168715130	5910	5910	5910	5910	0
604	20241118	111200	168715130	5910	5910	5910	5910	0
605	20241118	111100	168715130	5910	5910	5910	5910	0
606	20241118	111000	168715130	5910	5910	5910	5910	0
607	20241118	110900	168715130	5910	5910	5910	5910	1219
608	20241118	110800	161510840	5920	5920	5920	5920	0
609	20241118	110700	161510840	5920	5920	5920	5920	0
610	20241118	110600	161510840	5920	5920	5920	5920	0
611	20241118	110500	161510840	5920	5910	5920	5910	115
612	20241118	110400	160830550	5910	5910	5910	5910	0
613	20241118	110300	160830550	5910	5910	5910	5910	52
614	20241118	110200	160523230	5910	5910	5910	5910	100
615	20241118	110100	159932230	5910	5910	5910	5910	0
616	20241118	110000	159932230	5910	5910	5910	5910	246
617	20241118	105900	158478370	5910	5910	5910	5910	2
618	20241118	105800	158466550	5910	5910	5910	5910	0
619	20241118	105700	158466550	5910	5910	5910	5910	2
620	20241118	105600	158454730	5920	5910	5920	5900	1206
621	20241118	105500	151337140	5910	5910	5910	5910	1
622	20241118	105400	151331230	5910	5910	5910	5910	0
623	20241118	105300	151331230	5910	5920	5920	5910	3
624	20241118	105200	151313480	5920	5920	5920	5920	0
625	20241118	105100	151313480	5920	5920	5920	5920	1
626	20241118	105000	151307560	5920	5920	5920	5920	1
627	20241118	104900	151301640	5920	5920	5920	5920	51
628	20241118	104800	150999720	5920	5920	5920	5920	30
629	20241118	104700	150822120	5920	5920	5920	5920	60
630	20241118	104600	150466920	5910	5910	5910	5910	0
631	20241118	104500	150466920	5910	5920	5920	5910	86
632	20241118	104400	149958610	5920	5920	5920	5920	201
633	20241118	104300	148768690	5920	5950	5950	5920	751
634	20241118	104200	144309110	5960	5960	5960	5960	1
635	20241118	104100	144303150	5960	5960	5960	5960	0
636	20241118	104000	144303150	5960	5960	5960	5960	0
637	20241118	103900	144303150	5960	5960	5960	5960	2
638	20241118	103800	144291230	5960	5960	5960	5960	1
639	20241118	103700	144285270	5960	5960	5960	5960	0
640	20241118	103600	144285270	5960	5970	5970	5960	212
641	20241118	103500	143020740	5980	5980	5980	5980	0
642	20241118	103400	143020740	5980	5980	5980	5980	3
643	20241118	103300	143002800	5980	5980	5980	5980	0
644	20241118	103200	143002800	5980	5980	5980	5980	7
645	20241118	103100	142960940	5980	5980	5980	5980	0
646	20241118	103000	142960940	5980	5980	5980	5980	10
647	20241118	102900	142901140	5980	5980	5980	5980	1
648	20241118	102800	142895160	5980	5990	5990	5980	17
649	20241118	102700	142793340	5990	5990	5990	5990	1
650	20241118	102600	142787350	5980	5980	5980	5980	18
651	20241118	102500	142679710	5980	5980	5980	5980	0
652	20241118	102400	142679710	5980	5980	5980	5980	0
653	20241118	102300	142679710	5980	5980	5980	5980	77
654	20241118	102200	142219250	5980	5980	5980	5980	0
655	20241118	102100	142219250	5980	5980	5980	5980	5
656	20241118	102000	142189350	5960	5960	5960	5960	0
657	20241118	101900	142189350	5960	5960	5960	5960	21
658	20241118	101800	142064190	5950	5950	5950	5950	0
659	20241118	101700	142064190	5950	5960	5960	5950	800
660	20241118	101600	137304010	5960	5960	5960	5960	0
661	20241118	101500	137304010	5960	5960	5960	5960	0
662	20241118	101400	137304010	5960	5960	5960	5960	0
663	20241118	101300	137304010	5960	5960	5960	5960	0
664	20241118	101200	137304010	5960	5970	5970	5960	200
665	20241118	101100	136111250	5980	5980	5980	5980	170
666	20241118	101000	135094650	5980	5980	5980	5980	0
667	20241118	100900	135094650	5980	5990	5990	5980	18
668	20241118	100800	134986850	5990	5990	5990	5990	9
669	20241118	100700	134932940	5980	5980	5980	5980	0
670	20241118	100600	134932940	5980	5990	6000	5980	364
671	20241118	100500	132749680	5990	5990	5990	5990	32
672	20241118	100400	132558000	5970	5970	5970	5970	0
673	20241118	100300	132558000	5970	5970	5970	5970	6
674	20241118	100200	132522180	5980	5970	5980	5970	18
675	20241118	100100	132414700	5970	5970	5970	5970	0
676	20241118	100000	132414700	5970	5970	5970	5970	0
677	20241118	095900	132414700	5970	5970	5970	5970	48
678	20241118	095800	132128140	5970	5970	5970	5970	0
679	20241118	095700	132128140	5970	5970	5970	5970	0
680	20241118	095600	132128140	5970	5950	5970	5950	104
681	20241118	095500	131509260	5980	5980	5980	5980	0
682	20241118	095400	131509260	5980	5980	5980	5980	0
683	20241118	095300	131509260	5980	5980	5980	5980	77
684	20241118	095200	131048800	5950	5950	5950	5950	0
685	20241118	095100	131048800	5950	5960	5960	5950	317
686	20241118	095000	129162540	5990	5990	5990	5990	0
687	20241118	094900	129162540	5990	5990	5990	5980	306
688	20241118	094800	127330660	5990	6000	6000	5990	57
689	20241118	094700	126989200	6000	6000	6000	6000	15
690	20241118	094600	126899200	5980	5960	5980	5960	64
691	20241118	094500	126517740	5950	5950	5950	5950	0
692	20241118	094400	126517740	5950	5950	5950	5950	0
693	20241118	094300	126517740	5950	5950	5950	5950	65
694	20241118	094200	126130990	5950	5950	5950	5950	21
695	20241118	094100	126006040	5970	5970	5970	5970	0
696	20241118	094000	126006040	5970	5980	5980	5970	224
697	20241118	093900	124668050	6020	6000	6020	6000	51
698	20241118	093800	124361090	6000	5980	6000	5970	311
699	20241118	093700	122500430	6030	5950	6030	5950	837
700	20241118	093600	117466450	5920	5920	5920	5920	10
701	20241118	093500	117407250	5900	5900	5900	5900	0
702	20241118	093400	117407250	5900	5940	5940	5900	324
703	20241118	093300	115484570	5910	5900	5910	5900	798
704	20241118	093200	110775750	5870	5870	5870	5870	15
705	20241118	093100	110687700	5870	5870	5870	5870	0
706	20241118	093000	110687700	5870	5870	5870	5870	1
707	20241118	092900	110681830	5860	5860	5860	5860	0
708	20241118	092800	110681830	5860	5900	5900	5860	754
709	20241118	092700	106263190	5900	5890	5900	5870	1080
710	20241118	092600	99903480	5900	5890	5900	5890	53
711	20241118	092500	99590790	5890	5920	5920	5890	747
712	20241118	092400	95182020	5910	5910	5910	5910	431
713	20241118	092300	92634810	5940	5900	5940	5900	732
714	20241118	092200	88315970	5900	5900	5900	5900	1
715	20241118	092100	88310070	5910	5920	5920	5910	255
716	20241118	092000	86802580	5960	5910	5960	5910	245
717	20241118	091900	85351820	5890	5890	5890	5890	3
718	20241118	091800	85334150	5890	5890	5890	5890	0
719	20241118	091700	85334150	5890	5870	5890	5870	549
720	20241118	091600	82103880	5840	5840	5840	5840	115
721	20241118	091500	81432280	5840	5860	5860	5840	155
722	20241118	091400	80526620	5840	5840	5840	5840	800
723	20241118	091300	75854620	5840	5850	5850	5840	931
724	20241118	091200	70415560	5840	5840	5840	5840	0
725	20241118	091100	70415560	5840	5840	5840	5840	0
726	20241118	091000	70415560	5840	5840	5840	5840	0
727	20241118	090900	70415560	5840	5840	5890	5840	3
728	20241118	090800	70397990	5840	5840	5840	5840	0
729	20241118	090700	70397990	5840	5810	5840	5810	1542
730	20241118	090600	61408670	5810	5810	5810	5810	972
731	20241118	090500	55761350	5820	5870	5870	5810	1458
732	20241118	090400	47270640	5860	5860	5860	5860	766
733	20241118	090300	42781880	5860	5890	5890	5860	300
734	20241118	090200	41020730	5900	5910	5910	5900	3228
735	20241118	090100	21943300	5920	5980	5980	5920	1152
736	20241118	090000	15115690	5970	5930	6140	5930	2528