KissMeData/051370/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192900	1004729810	8680	8680	8680	8680	1844
3	20241118	192800	1004729810	8680	8680	8680	8680	0
4	20241118	192700	1004729810	8680	8680	8680	8680	0
5	20241118	192600	1004729810	8680	8680	8680	8680	0
6	20241118	192500	1004729810	8680	8680	8680	8680	0
7	20241118	192400	1004729810	8680	8680	8680	8680	0
8	20241118	192300	1004729810	8680	8680	8680	8680	0
9	20241118	192200	1004729810	8680	8680	8680	8680	0
10	20241118	192100	1004729810	8680	8680	8680	8680	0
11	20241118	192000	1004729810	8680	8680	8680	8680	0
12	20241118	191900	1004729810	8680	8680	8680	8680	0
13	20241118	191800	1004729810	8680	8680	8680	8680	0
14	20241118	191700	1004729810	8680	8680	8680	8680	0
15	20241118	191600	1004729810	8680	8680	8680	8680	0
16	20241118	191500	1004729810	8680	8680	8680	8680	0
17	20241118	191400	1004729810	8680	8680	8680	8680	0
18	20241118	191300	1004729810	8680	8680	8680	8680	0
19	20241118	191200	1004729810	8680	8680	8680	8680	0
20	20241118	191100	1004729810	8680	8680	8680	8680	0
21	20241118	191000	1004729810	8680	8680	8680	8680	0
22	20241118	190900	1004729810	8680	8680	8680	8680	0
23	20241118	190800	1004729810	8680	8680	8680	8680	0
24	20241118	190700	1004729810	8680	8680	8680	8680	0
25	20241118	190600	1004729810	8680	8680	8680	8680	0
26	20241118	190500	1004729810	8680	8680	8680	8680	0
27	20241118	190400	1004729810	8680	8680	8680	8680	0
28	20241118	190300	1004729810	8680	8680	8680	8680	0
29	20241118	190200	1004729810	8680	8680	8680	8680	0
30	20241118	190100	1004729810	8680	8680	8680	8680	0
31	20241118	190000	1004729810	8680	8680	8680	8680	0
32	20241118	185900	1004729810	8680	8680	8680	8680	1844
33	20241118	185800	1004729810	8680	8680	8680	8680	0
34	20241118	185700	1004729810	8680	8680	8680	8680	0
35	20241118	185600	1004729810	8680	8680	8680	8680	0
36	20241118	185500	1004729810	8680	8680	8680	8680	0
37	20241118	185400	1004729810	8680	8680	8680	8680	0
38	20241118	185300	1004729810	8680	8680	8680	8680	0
39	20241118	185200	1004729810	8680	8680	8680	8680	0
40	20241118	185100	1004729810	8680	8680	8680	8680	0
41	20241118	185000	1004729810	8680	8680	8680	8680	0
42	20241118	184900	1004729810	8680	8680	8680	8680	0
43	20241118	184800	1004729810	8680	8680	8680	8680	0
44	20241118	184700	1004729810	8680	8680	8680	8680	0
45	20241118	184600	1004729810	8680	8680	8680	8680	0
46	20241118	184500	1004729810	8680	8680	8680	8680	0
47	20241118	184400	1004729810	8680	8680	8680	8680	0
48	20241118	184300	1004729810	8680	8680	8680	8680	0
49	20241118	184200	1004729810	8680	8680	8680	8680	0
50	20241118	184100	1004729810	8680	8680	8680	8680	0
51	20241118	184000	1004729810	8680	8680	8680	8680	0
52	20241118	183900	1004729810	8680	8680	8680	8680	0
53	20241118	183800	1004729810	8680	8680	8680	8680	0
54	20241118	183700	1004729810	8680	8680	8680	8680	0
55	20241118	183600	1004729810	8680	8680	8680	8680	0
56	20241118	183500	1004729810	8680	8680	8680	8680	0
57	20241118	183400	1004729810	8680	8680	8680	8680	0
58	20241118	183300	1004729810	8680	8680	8680	8680	0
59	20241118	183200	1004729810	8680	8680	8680	8680	0
60	20241118	183100	1004729810	8680	8680	8680	8680	0
61	20241118	183000	1004729810	8680	8680	8680	8680	0
62	20241118	182900	1004729810	8680	8680	8680	8680	1844
63	20241118	182800	1004729810	8680	8680	8680	8680	0
64	20241118	182700	1004729810	8680	8680	8680	8680	0
65	20241118	182600	1004729810	8680	8680	8680	8680	0
66	20241118	182500	1004729810	8680	8680	8680	8680	0
67	20241118	182400	1004729810	8680	8680	8680	8680	0
68	20241118	182300	1004729810	8680	8680	8680	8680	0
69	20241118	182200	1004729810	8680	8680	8680	8680	0
70	20241118	182100	1004729810	8680	8680	8680	8680	0
71	20241118	182000	1004729810	8680	8680	8680	8680	0
72	20241118	181900	1004729810	8680	8680	8680	8680	0
73	20241118	181800	1004729810	8680	8680	8680	8680	0
74	20241118	181700	1004729810	8680	8680	8680	8680	0
75	20241118	181600	1004729810	8680	8680	8680	8680	0
76	20241118	181500	1004729810	8680	8680	8680	8680	0
77	20241118	181400	1004729810	8680	8680	8680	8680	0
78	20241118	181300	1004729810	8680	8680	8680	8680	0
79	20241118	181200	1004729810	8680	8680	8680	8680	0
80	20241118	181100	1004729810	8680	8680	8680	8680	0
81	20241118	181000	1004729810	8680	8680	8680	8680	0
82	20241118	180900	1004729810	8680	8680	8680	8680	0
83	20241118	180800	1004729810	8680	8680	8680	8680	0
84	20241118	180700	1004729810	8680	8680	8680	8680	0
85	20241118	180600	1004729810	8680	8680	8680	8680	0
86	20241118	180500	1004729810	8680	8680	8680	8680	0
87	20241118	180400	1004729810	8680	8680	8680	8680	0
88	20241118	180300	1004729810	8680	8680	8680	8680	0
89	20241118	180200	1004729810	8680	8680	8680	8680	0
90	20241118	180100	1004729810	8680	8680	8680	8680	0
91	20241118	180000	1004729810	8680	8680	8680	8680	0
92	20241118	175900	1004729810	8680	8680	8680	8680	1844
93	20241118	175800	1004729810	8680	8680	8680	8680	0
94	20241118	175700	1004729810	8680	8680	8680	8680	0
95	20241118	175600	1004729810	8680	8680	8680	8680	0
96	20241118	175500	1004729810	8680	8680	8680	8680	0
97	20241118	175400	1004729810	8680	8680	8680	8680	0
98	20241118	175300	1004729810	8680	8680	8680	8680	0
99	20241118	175200	1004729810	8680	8680	8680	8680	0
100	20241118	175100	1004729810	8680	8680	8680	8680	0
101	20241118	175000	1004729810	8680	8680	8680	8680	0
102	20241118	174900	1004729810	8680	8680	8680	8680	0
103	20241118	174800	1004729810	8680	8680	8680	8680	0
104	20241118	174700	1004729810	8680	8680	8680	8680	0
105	20241118	174600	1004729810	8680	8680	8680	8680	0
106	20241118	174500	1004729810	8680	8680	8680	8680	0
107	20241118	174400	1004729810	8680	8680	8680	8680	0
108	20241118	174300	1004729810	8680	8680	8680	8680	0
109	20241118	174200	1004729810	8680	8680	8680	8680	0
110	20241118	174100	1004729810	8680	8680	8680	8680	0
111	20241118	174000	1004729810	8680	8680	8680	8680	0
112	20241118	173900	1004729810	8680	8680	8680	8680	0
113	20241118	173800	1004729810	8680	8680	8680	8680	0
114	20241118	173700	1004729810	8680	8680	8680	8680	0
115	20241118	173600	1004729810	8680	8680	8680	8680	0
116	20241118	173500	1004729810	8680	8680	8680	8680	0
117	20241118	173400	1004729810	8680	8680	8680	8680	0
118	20241118	173300	1004729810	8680	8680	8680	8680	0
119	20241118	173200	1004729810	8680	8680	8680	8680	0
120	20241118	173100	1004729810	8680	8680	8680	8680	0
121	20241118	173000	1004729810	8680	8680	8680	8680	0
122	20241118	172900	1004729810	8680	8680	8680	8680	1844
123	20241118	172800	1004729810	8680	8680	8680	8680	0
124	20241118	172700	1004729810	8680	8680	8680	8680	0
125	20241118	172600	1004729810	8680	8680	8680	8680	0
126	20241118	172500	1004729810	8680	8680	8680	8680	0
127	20241118	172400	1004729810	8680	8680	8680	8680	0
128	20241118	172300	1004729810	8680	8680	8680	8680	0
129	20241118	172200	1004729810	8680	8680	8680	8680	0
130	20241118	172100	1004729810	8680	8680	8680	8680	0
131	20241118	172000	1004729810	8680	8680	8680	8680	0
132	20241118	171900	1004729810	8680	8680	8680	8680	0
133	20241118	171800	1004729810	8680	8680	8680	8680	0
134	20241118	171700	1004729810	8680	8680	8680	8680	0
135	20241118	171600	1004729810	8680	8680	8680	8680	0
136	20241118	171500	1004729810	8680	8680	8680	8680	0
137	20241118	171400	1004729810	8680	8680	8680	8680	0
138	20241118	171300	1004729810	8680	8680	8680	8680	0
139	20241118	171200	1004729810	8680	8680	8680	8680	0
140	20241118	171100	1004729810	8680	8680	8680	8680	0
141	20241118	171000	1004729810	8680	8680	8680	8680	0
142	20241118	170900	1004729810	8680	8680	8680	8680	0
143	20241118	170800	1004729810	8680	8680	8680	8680	0
144	20241118	170700	1004729810	8680	8680	8680	8680	0
145	20241118	170600	1004729810	8680	8680	8680	8680	0
146	20241118	170500	1004729810	8680	8680	8680	8680	0
147	20241118	170400	1004729810	8680	8680	8680	8680	0
148	20241118	170300	1004729810	8680	8680	8680	8680	0
149	20241118	170200	1004729810	8680	8680	8680	8680	0
150	20241118	170100	1004729810	8680	8680	8680	8680	0
151	20241118	170000	1004729810	8680	8680	8680	8680	0
152	20241118	165900	1004729810	8680	8680	8680	8680	1844
153	20241118	165800	1004729810	8680	8680	8680	8680	0
154	20241118	165700	1004729810	8680	8680	8680	8680	0
155	20241118	165600	1004729810	8680	8680	8680	8680	0
156	20241118	165500	1004729810	8680	8680	8680	8680	0
157	20241118	165400	1004729810	8680	8680	8680	8680	0
158	20241118	165300	1004729810	8680	8680	8680	8680	0
159	20241118	165200	1004729810	8680	8680	8680	8680	0
160	20241118	165100	1004729810	8680	8680	8680	8680	0
161	20241118	165000	1004729810	8680	8680	8680	8680	0
162	20241118	164900	1004729810	8680	8680	8680	8680	0
163	20241118	164800	1004729810	8680	8680	8680	8680	0
164	20241118	164700	1004729810	8680	8680	8680	8680	0
165	20241118	164600	1004729810	8680	8680	8680	8680	0
166	20241118	164500	1004729810	8680	8680	8680	8680	0
167	20241118	164400	1004729810	8680	8680	8680	8680	0
168	20241118	164300	1004729810	8680	8680	8680	8680	0
169	20241118	164200	1004729810	8680	8680	8680	8680	0
170	20241118	164100	1004729810	8680	8680	8680	8680	0
171	20241118	164000	1004729810	8680	8680	8680	8680	0
172	20241118	163900	1004729810	8680	8680	8680	8680	0
173	20241118	163800	1004729810	8680	8680	8680	8680	0
174	20241118	163700	1004729810	8680	8680	8680	8680	0
175	20241118	163600	1004729810	8680	8680	8680	8680	0
176	20241118	163500	1004729810	8680	8680	8680	8680	0
177	20241118	163400	1004729810	8680	8680	8680	8680	0
178	20241118	163300	1004729810	8680	8680	8680	8680	0
179	20241118	163200	1004729810	8680	8680	8680	8680	0
180	20241118	163100	1004729810	8680	8680	8680	8680	0
181	20241118	163000	1004729810	8680	8680	8680	8680	0
182	20241118	162900	1004729810	8680	8680	8680	8680	1844
183	20241118	162800	1004729810	8680	8680	8680	8680	0
184	20241118	162700	1004729810	8680	8680	8680	8680	0
185	20241118	162600	1004729810	8680	8680	8680	8680	0
186	20241118	162500	1004729810	8680	8680	8680	8680	0
187	20241118	162400	1004729810	8680	8680	8680	8680	0
188	20241118	162300	1004729810	8680	8680	8680	8680	0
189	20241118	162200	1004729810	8680	8680	8680	8680	0
190	20241118	162100	1004729810	8680	8680	8680	8680	0
191	20241118	162000	1004729810	8680	8680	8680	8680	0
192	20241118	161900	1004729810	8680	8680	8680	8680	0
193	20241118	161800	1004729810	8680	8680	8680	8680	0
194	20241118	161700	1004729810	8680	8680	8680	8680	0
195	20241118	161600	1004729810	8680	8680	8680	8680	0
196	20241118	161500	1004729810	8680	8680	8680	8680	0
197	20241118	161400	1004729810	8680	8680	8680	8680	0
198	20241118	161300	1004729810	8680	8680	8680	8680	0
199	20241118	161200	1004729810	8680	8680	8680	8680	0
200	20241118	161100	1004729810	8680	8680	8680	8680	0
201	20241118	161000	1004729810	8680	8680	8680	8680	0
202	20241118	160900	1004729810	8680	8680	8680	8680	0
203	20241118	160800	1004729810	8680	8680	8680	8680	0
204	20241118	160700	1004729810	8680	8680	8680	8680	0
205	20241118	160600	1004729810	8680	8680	8680	8680	0
206	20241118	160500	1004729810	8680	8680	8680	8680	0
207	20241118	160400	1004729810	8680	8680	8680	8680	0
208	20241118	160300	1004729810	8680	8680	8680	8680	0
209	20241118	160200	1004729810	8680	8680	8680	8680	0
210	20241118	160100	1004729810	8680	8680	8680	8680	0
211	20241118	160000	1004729810	8680	8680	8680	8680	0
212	20241118	155900	1004729810	8680	8680	8680	8680	1844
213	20241118	155800	1004729810	8680	8680	8680	8680	0
214	20241118	155700	1004729810	8680	8680	8680	8680	0
215	20241118	155600	1004729810	8680	8680	8680	8680	0
216	20241118	155500	1004729810	8680	8680	8680	8680	0
217	20241118	155400	1004729810	8680	8680	8680	8680	0
218	20241118	155300	1004729810	8680	8680	8680	8680	0
219	20241118	155200	1004729810	8680	8680	8680	8680	0
220	20241118	155100	1004729810	8680	8680	8680	8680	0
221	20241118	155000	1004729810	8680	8680	8680	8680	0
222	20241118	154900	1004729810	8680	8680	8680	8680	0
223	20241118	154800	1004729810	8680	8680	8680	8680	0
224	20241118	154700	1004729810	8680	8680	8680	8680	0
225	20241118	154600	1004729810	8680	8680	8680	8680	0
226	20241118	154500	1004729810	8680	8680	8680	8680	0
227	20241118	154400	1004729810	8680	8680	8680	8680	0
228	20241118	154300	1004729810	8680	8680	8680	8680	0
229	20241118	154200	1004729810	8680	8680	8680	8680	0
230	20241118	154100	1004729810	8680	8680	8680	8680	0
231	20241118	154000	1004729810	8680	8680	8680	8680	0
232	20241118	153900	1004729810	8680	8680	8680	8680	0
233	20241118	153800	1004729810	8680	8680	8680	8680	0
234	20241118	153700	1004729810	8680	8680	8680	8680	0
235	20241118	153600	1004729810	8680	8680	8680	8680	0
236	20241118	153500	1004729810	8680	8680	8680	8680	0
237	20241118	153400	1004729810	8680	8680	8680	8680	0
238	20241118	153300	1004729810	8680	8680	8680	8680	0
239	20241118	153200	1004729810	8680	8680	8680	8680	0
240	20241118	153100	1004729810	8680	8680	8680	8680	0
241	20241118	153000	1004729810	8680	8680	8680	8680	1844
242	20241118	152900	988723890	8710	8710	8710	8710	0
243	20241118	152800	988723890	8710	8710	8710	8710	0
244	20241118	152700	988723890	8710	8710	8710	8710	0
245	20241118	152600	988723890	8710	8710	8710	8710	0
246	20241118	152500	988723890	8710	8710	8710	8710	0
247	20241118	152400	988723890	8710	8710	8710	8710	0
248	20241118	152300	988723890	8710	8710	8710	8710	0
249	20241118	152200	988723890	8710	8710	8710	8710	0
250	20241118	152100	988723890	8710	8710	8710	8710	0
251	20241118	152000	988723890	8710	8710	8710	8710	0
252	20241118	151900	988723890	8710	8670	8720	8670	561
253	20241118	151800	983850620	8660	8670	8670	8660	129
254	20241118	151700	982733010	8680	8660	8680	8660	33
255	20241118	151600	982447040	8670	8670	8680	8670	336
256	20241118	151500	979533810	8680	8670	8680	8660	164
257	20241118	151400	978111240	8680	8670	8680	8660	64
258	20241118	151300	977556230	8680	8650	8680	8650	1099
259	20241118	151200	968038950	8660	8650	8660	8650	184
260	20241118	151100	966446930	8650	8650	8660	8640	140
261	20241118	151000	965236900	8660	8650	8700	8650	1022
262	20241118	150900	956390820	8640	8640	8640	8640	27
263	20241118	150800	956157540	8650	8640	8650	8640	8
264	20241118	150700	956088410	8640	8650	8650	8640	26
265	20241118	150600	955863570	8650	8650	8650	8640	5
266	20241118	150500	955820340	8640	8640	8650	8640	45
267	20241118	150400	955431520	8640	8640	8640	8640	0
268	20241118	150300	955431520	8640	8640	8650	8640	386
269	20241118	150200	952094750	8650	8650	8650	8640	56
270	20241118	150100	951610790	8640	8640	8650	8640	62
271	20241118	150000	951075070	8640	8640	8640	8640	12
272	20241118	145900	950971390	8640	8650	8650	8640	8
273	20241118	145800	950902230	8640	8630	8650	8630	276
274	20241118	145700	948517990	8640	8640	8640	8640	81
275	20241118	145600	947818150	8640	8640	8650	8630	23
276	20241118	145500	947619340	8640	8630	8640	8630	176
277	20241118	145400	946100450	8630	8620	8630	8620	17
278	20241118	145300	945953900	8630	8620	8630	8620	107
279	20241118	145200	945030560	8620	8620	8620	8620	5
280	20241118	145100	944987460	8630	8630	8630	8630	0
281	20241118	145000	944987460	8630	8630	8630	8620	31
282	20241118	144900	944720150	8630	8630	8630	8630	51
283	20241118	144800	944280020	8620	8620	8620	8620	6
284	20241118	144700	944228300	8630	8630	8630	8630	13
285	20241118	144600	944116110	8630	8620	8630	8620	236
286	20241118	144500	942079540	8620	8620	8630	8620	27
287	20241118	144400	941846700	8620	8620	8630	8620	222
288	20241118	144300	939933050	8620	8620	8620	8620	0
289	20241118	144200	939933050	8620	8620	8630	8620	73
290	20241118	144100	939303290	8620	8620	8620	8620	55
291	20241118	144000	938829190	8630	8630	8630	8630	230
292	20241118	143900	936844290	8630	8630	8630	8630	5
293	20241118	143800	936801140	8630	8630	8650	8630	51
294	20241118	143700	936360630	8640	8640	8640	8640	36
295	20241118	143600	936049590	8640	8640	8640	8640	0
296	20241118	143500	936049590	8640	8630	8650	8630	28
297	20241118	143400	935807720	8630	8640	8650	8630	15
298	20241118	143300	935678190	8650	8620	8650	8620	23
299	20241118	143200	935479490	8620	8600	8620	8600	630
300	20241118	143100	930053940	8600	8600	8600	8600	693
301	20241118	143000	924094140	8610	8610	8610	8610	56
302	20241118	142900	923611980	8620	8620	8620	8610	89
303	20241118	142800	922844860	8620	8600	8620	8600	2156
304	20241118	142700	904302980	8600	8590	8600	8590	140
305	20241118	142600	903099380	8590	8590	8590	8590	0
306	20241118	142500	903099380	8590	8590	8590	8590	5
307	20241118	142400	903056430	8590	8590	8600	8590	814
308	20241118	142300	896064070	8590	8610	8610	8590	3810
309	20241118	142200	863281490	8620	8620	8630	8610	277
310	20241118	142100	860896180	8630	8620	8630	8620	76
311	20241118	142000	860241010	8620	8620	8630	8620	61
312	20241118	141900	859714970	8620	8630	8630	8620	223
313	20241118	141800	857790680	8630	8620	8630	8620	1071
314	20241118	141700	848558570	8640	8630	8640	8630	194
315	20241118	141600	846884330	8630	8640	8640	8630	1856
316	20241118	141500	830863490	8640	8650	8650	8640	2189
317	20241118	141400	811944540	8670	8660	8670	8650	67
318	20241118	141300	811364350	8670	8650	8670	8650	4
319	20241118	141200	811329700	8650	8640	8650	8640	54
320	20241118	141100	810862710	8640	8650	8670	8640	42
321	20241118	141000	810499650	8650	8660	8670	8650	513
322	20241118	140900	806062060	8670	8660	8670	8660	24
323	20241118	140800	805854170	8660	8660	8660	8660	178
324	20241118	140700	804312690	8670	8660	8670	8660	178
325	20241118	140600	802769620	8660	8660	8670	8660	10
326	20241118	140500	802683000	8680	8650	8680	8650	62
327	20241118	140400	802146570	8660	8660	8670	8660	273
328	20241118	140300	799779850	8670	8680	8680	8650	963
329	20241118	140200	791439680	8680	8670	8680	8670	54
330	20241118	140100	790971030	8680	8670	8680	8670	10
331	20241118	140000	790884310	8680	8660	8680	8660	83
332	20241118	135900	790164790	8680	8670	8680	8670	19
333	20241118	135800	789999990	8670	8670	8670	8670	0
334	20241118	135700	789999990	8670	8680	8680	8670	8
335	20241118	135600	789930600	8680	8700	8700	8680	151
336	20241118	135500	788619750	8690	8670	8730	8670	570
337	20241118	135400	783665180	8680	8670	8680	8670	212
338	20241118	135300	781827040	8670	8670	8680	8650	1019
339	20241118	135200	773010240	8670	8670	8670	8670	51
340	20241118	135100	772568070	8670	8670	8670	8660	45
341	20241118	135000	772178040	8660	8660	8660	8660	1
342	20241118	134900	772169380	8660	8660	8660	8660	13
343	20241118	134800	772056800	8660	8660	8660	8660	10
344	20241118	134700	771970200	8660	8660	8670	8660	130
345	20241118	134600	770844180	8650	8650	8650	8650	12
346	20241118	134500	770740380	8660	8650	8660	8650	51
347	20241118	134400	770298830	8650	8650	8650	8650	12
348	20241118	134300	770195030	8660	8660	8660	8660	0
349	20241118	134200	770195030	8660	8660	8660	8660	152
350	20241118	134100	768878710	8660	8660	8660	8660	90
351	20241118	134000	768099310	8660	8670	8670	8660	443
352	20241118	133900	764262730	8670	8670	8670	8670	10
353	20241118	133800	764176030	8670	8660	8670	8660	205
354	20241118	133700	762398730	8660	8660	8660	8660	11
355	20241118	133600	762303470	8660	8660	8660	8660	12
356	20241118	133500	762199550	8660	8660	8660	8660	217
357	20241118	133400	760320330	8650	8650	8650	8650	103
358	20241118	133300	759429380	8650	8650	8650	8650	112
359	20241118	133200	758460580	8650	8660	8660	8650	7
360	20241118	133100	758400010	8650	8650	8650	8650	16
361	20241118	133000	758261610	8660	8660	8680	8660	7
362	20241118	132900	758200970	8660	8670	8670	8660	905
363	20241118	132800	750359990	8680	8670	8680	8670	57
364	20241118	132700	749865300	8670	8670	8670	8670	5
365	20241118	132600	749821950	8670	8670	8670	8670	7
366	20241118	132500	749761260	8670	8670	8670	8670	15
367	20241118	132400	749631210	8670	8670	8670	8670	0
368	20241118	132300	749631210	8670	8670	8670	8670	38
369	20241118	132200	749301750	8680	8660	8680	8660	13
370	20241118	132100	749189140	8660	8670	8670	8660	22
371	20241118	132000	748998510	8670	8670	8670	8670	1
372	20241118	131900	748989840	8670	8670	8680	8670	10
373	20241118	131800	748903120	8690	8690	8690	8650	33
374	20241118	131700	748617050	8680	8670	8680	8660	264
375	20241118	131600	746329560	8680	8650	8690	8650	243
376	20241118	131500	744224420	8660	8650	8660	8650	770
377	20241118	131400	737563320	8660	8660	8660	8660	104
378	20241118	131300	736662680	8670	8670	8690	8660	168
379	20241118	131200	735207140	8670	8670	8670	8670	0
380	20241118	131100	735207140	8670	8670	8690	8670	7
381	20241118	131000	735146430	8690	8660	8690	8660	108
382	20241118	130900	734209830	8660	8660	8660	8660	0
383	20241118	130800	734209830	8660	8660	8660	8660	12
384	20241118	130700	734105910	8670	8660	8670	8660	114
385	20241118	130600	733118560	8660	8660	8660	8660	95
386	20241118	130500	732295860	8660	8670	8670	8660	56
387	20241118	130400	731810400	8660	8650	8660	8650	308
388	20241118	130300	729143180	8660	8660	8660	8650	742
389	20241118	130200	722723750	8650	8670	8670	8650	401
390	20241118	130100	719247280	8670	8670	8670	8670	72
391	20241118	130000	718623040	8680	8650	8680	8650	3574
392	20241118	125900	687645480	8650	8650	8650	8650	11
393	20241118	125800	687550330	8650	8660	8660	8650	6
394	20241118	125700	687498420	8660	8660	8660	8660	29
395	20241118	125600	687247280	8650	8660	8660	8650	196
396	20241118	125500	685549980	8660	8650	8660	8650	38
397	20241118	125400	685221000	8650	8660	8660	8650	15
398	20241118	125300	685091150	8650	8650	8650	8650	17
399	20241118	125200	684944100	8660	8670	8670	8660	727
400	20241118	125100	678648260	8660	8660	8660	8660	17
401	20241118	125000	678501040	8660	8660	8660	8660	7
402	20241118	124900	678440420	8660	8660	8660	8660	181
403	20241118	124800	676872960	8670	8670	8670	8670	102
404	20241118	124700	675988620	8670	8670	8680	8670	23
405	20241118	124600	675789130	8670	8670	8670	8670	2
406	20241118	124500	675771790	8660	8660	8660	8660	12
407	20241118	124400	675667870	8670	8670	8670	8670	45
408	20241118	124300	675277720	8660	8660	8660	8660	17
409	20241118	124200	675130500	8660	8660	8660	8660	6
410	20241118	124100	675078540	8660	8660	8660	8660	5
411	20241118	124000	675035240	8660	8670	8670	8660	10
412	20241118	123900	674948610	8670	8670	8670	8670	5
413	20241118	123800	674905260	8670	8670	8670	8670	0
414	20241118	123700	674905260	8670	8670	8670	8670	13
415	20241118	123600	674792550	8670	8670	8670	8670	11
416	20241118	123500	674697180	8670	8670	8670	8670	5
417	20241118	123400	674653830	8690	8660	8690	8660	7
418	20241118	123300	674593170	8680	8680	8680	8680	7
419	20241118	123200	674532410	8680	8670	8680	8670	23
420	20241118	123100	674332990	8700	8700	8720	8680	7
421	20241118	123000	674272150	8680	8670	8730	8670	64
422	20241118	122900	673716100	8670	8670	8670	8670	0
423	20241118	122800	673716100	8670	8680	8680	8670	19
424	20241118	122700	673551340	8670	8690	8690	8670	6
425	20241118	122600	673499280	8670	8650	8690	8650	150
426	20241118	122500	672200240	8650	8650	8650	8650	449
427	20241118	122400	668316390	8650	8670	8670	8650	1294
428	20241118	122300	657101100	8670	8670	8670	8670	0
429	20241118	122200	657101100	8670	8690	8690	8670	106
430	20241118	122100	656181040	8690	8680	8730	8680	48
431	20241118	122000	655763890	8670	8680	8680	8670	428
432	20241118	121900	652049010	8680	8680	8680	8680	19
433	20241118	121800	651884090	8680	8680	8680	8680	5
434	20241118	121700	651840690	8680	8680	8680	8680	30
435	20241118	121600	651580290	8680	8680	8680	8680	707
436	20241118	121500	645443530	8700	8690	8700	8680	1253
437	20241118	121400	634557540	8700	8700	8700	8700	36
438	20241118	121300	634244340	8700	8700	8700	8700	32
439	20241118	121200	633965940	8710	8710	8710	8710	0
440	20241118	121100	633965940	8710	8700	8710	8700	144
441	20241118	121000	632713080	8700	8700	8700	8700	2
442	20241118	120900	632695680	8690	8710	8720	8690	222
443	20241118	120800	630761160	8700	8700	8700	8700	6
444	20241118	120700	630708960	8690	8690	8700	8690	8
445	20241118	120600	630639420	8690	8690	8690	8690	298
446	20241118	120500	628049800	8690	8710	8710	8690	1016
447	20241118	120400	619210310	8730	8720	8730	8720	22
448	20241118	120300	619018440	8720	8730	8730	8720	7
449	20241118	120200	618957390	8720	8730	8730	8720	1944
450	20241118	120100	601997510	8730	8730	8740	8730	32
451	20241118	120000	601718140	8730	8730	8730	8730	3
452	20241118	115900	601691950	8730	8730	8730	8730	16
453	20241118	115800	601552270	8730	8730	8730	8730	17
454	20241118	115700	601403860	8740	8740	8740	8730	408
455	20241118	115600	597838580	8740	8750	8750	8740	105
456	20241118	115500	596919880	8750	8750	8750	8750	1
457	20241118	115400	596911130	8740	8750	8750	8740	101
458	20241118	115300	596028030	8740	8740	8740	8740	1
459	20241118	115200	596019290	8760	8750	8760	8750	21
460	20241118	115100	595835500	8750	8740	8760	8740	15
461	20241118	115000	595704260	8760	8750	8760	8730	27
462	20241118	114900	595468130	8760	8750	8760	8750	2
463	20241118	114800	595450620	8760	8740	8760	8740	409
464	20241118	114700	591871900	8750	8750	8750	8750	1
465	20241118	114600	591863150	8740	8740	8750	8730	45
466	20241118	114500	591469930	8750	8740	8750	8740	58
467	20241118	114400	590962970	8740	8750	8750	8740	201
468	20241118	114300	589204230	8750	8730	8750	8730	516
469	20241118	114200	584696230	8720	8720	8720	8720	17
470	20241118	114100	584547990	8720	8720	8720	8720	12
471	20241118	114000	584443350	8720	8720	8720	8720	18
472	20241118	113900	584286390	8720	8720	8730	8720	147
473	20241118	113800	583004140	8740	8730	8740	8730	12
474	20241118	113700	582899320	8720	8720	8720	8720	6
475	20241118	113600	582847000	8720	8720	8720	8720	7
476	20241118	113500	582785960	8720	8730	8740	8720	17
477	20241118	113400	582637690	8740	8730	8740	8730	8
478	20241118	113300	582567810	8740	8730	8740	8720	180
479	20241118	113200	580997340	8720	8710	8720	8710	338
480	20241118	113100	578052430	8710	8720	8720	8700	32
481	20241118	113000	577773790	8710	8700	8710	8690	106
482	20241118	112900	576852570	8690	8720	8720	8690	6848
483	20241118	112800	517287420	8700	8720	8730	8700	3017
484	20241118	112700	491007700	8720	8710	8720	8710	265
485	20241118	112600	488699000	8720	8720	8730	8720	47
486	20241118	112500	488289150	8720	8720	8720	8720	106
487	20241118	112400	487364830	8710	8710	8710	8710	0
488	20241118	112300	487364830	8710	8730	8730	8710	167
489	20241118	112200	485907360	8720	8730	8730	8720	187
490	20241118	112100	484276690	8730	8730	8730	8730	109
491	20241118	112000	483325120	8730	8730	8730	8730	299
492	20241118	111900	480714850	8730	8730	8730	8730	10
493	20241118	111800	480627550	8730	8740	8740	8730	24
494	20241118	111700	480417980	8730	8740	8740	8730	123
495	20241118	111600	479343710	8740	8730	8740	8730	1029
496	20241118	111500	470350540	8730	8730	8730	8730	4
497	20241118	111400	470315620	8730	8730	8740	8730	11
498	20241118	111300	470219510	8740	8730	8740	8710	172
499	20241118	111200	468719860	8740	8710	8740	8710	237
500	20241118	111100	466652990	8730	8720	8730	8720	116
501	20241118	111000	465641370	8740	8730	8740	8720	17
502	20241118	110900	465493010	8720	8720	8720	8720	0
503	20241118	110800	465493010	8720	8720	8720	8720	5
504	20241118	110700	465449410	8740	8730	8740	8730	7
505	20241118	110600	465388280	8740	8720	8740	8720	8
506	20241118	110500	465318500	8720	8710	8720	8710	148
507	20241118	110400	464028000	8730	8730	8730	8730	19
508	20241118	110300	463862130	8710	8720	8720	8710	945
509	20241118	110200	455622200	8720	8720	8720	8720	0
510	20241118	110100	455622200	8720	8720	8720	8720	5
511	20241118	110000	455578600	8730	8730	8730	8730	74
512	20241118	105900	454932580	8740	8730	8750	8730	41
513	20241118	105800	454574000	8730	8730	8730	8730	7
514	20241118	105700	454512890	8730	8730	8730	8730	15
515	20241118	105600	454381940	8740	8740	8740	8740	0
516	20241118	105500	454381940	8740	8720	8740	8720	123
517	20241118	105400	453307230	8740	8730	8740	8730	12
518	20241118	105300	453202460	8720	8720	8720	8720	5
519	20241118	105200	453158860	8740	8730	8740	8730	10
520	20241118	105100	453071510	8730	8740	8750	8730	5
521	20241118	105000	453027790	8750	8730	8750	8730	10
522	20241118	104900	452940410	8720	8730	8740	8720	17
523	20241118	104800	452792030	8750	8720	8750	8720	142
524	20241118	104700	451553670	8720	8730	8750	8720	719
525	20241118	104600	445283710	8720	8720	8730	8720	356
526	20241118	104500	442179270	8720	8720	8720	8720	17
527	20241118	104400	442031030	8720	8750	8750	8720	1076
528	20241118	104300	432635930	8750	8740	8750	8740	8
529	20241118	104200	432566000	8740	8740	8780	8740	15
530	20241118	104100	432434860	8740	8740	8740	8740	120
531	20241118	104000	431386060	8730	8740	8740	8730	122
532	20241118	103900	430319840	8740	8740	8740	8740	50
533	20241118	103800	429882840	8750	8740	8750	8740	311
534	20241118	103700	427164690	8740	8740	8740	8740	165
535	20241118	103600	425722590	8740	8740	8740	8740	5
536	20241118	103500	425678890	8750	8750	8780	8750	225
537	20241118	103400	423707280	8770	8770	8770	8760	122
538	20241118	103300	422637600	8790	8780	8790	8780	202
539	20241118	103200	420864030	8770	8770	8780	8770	565
540	20241118	103100	415906470	8760	8750	8760	8750	2542
541	20241118	103000	393643630	8740	8740	8740	8740	49
542	20241118	102900	393215370	8740	8730	8740	8730	64
543	20241118	102800	392656060	8740	8730	8740	8730	361
544	20241118	102700	389502930	8730	8720	8730	8710	115
545	20241118	102600	388500210	8710	8730	8730	8710	234
546	20241118	102500	386460240	8720	8710	8720	8710	130
547	20241118	102400	385326770	8710	8740	8740	8710	20
548	20241118	102300	385152500	8750	8710	8750	8710	1153
549	20241118	102200	375099820	8700	8700	8700	8700	20
550	20241118	102100	374925820	8700	8700	8700	8700	7
551	20241118	102000	374864920	8710	8690	8710	8690	7
552	20241118	101900	374804070	8690	8690	8690	8690	733
553	20241118	101800	368434300	8690	8700	8700	8690	112
554	20241118	101700	367460000	8710	8710	8710	8700	428
555	20241118	101600	363734800	8700	8700	8700	8700	0
556	20241118	101500	363734800	8700	8700	8700	8700	22
557	20241118	101400	363543400	8710	8700	8710	8700	291
558	20241118	101300	361011600	8690	8700	8700	8690	454
559	20241118	101200	357063280	8690	8670	8700	8670	1286
560	20241118	101100	345897980	8670	8710	8710	8670	3222
561	20241118	101000	317856890	8720	8740	8740	8720	817
562	20241118	100900	310720450	8730	8750	8750	8730	1577
563	20241118	100800	296935060	8750	8750	8750	8740	902
564	20241118	100700	289049050	8750	8770	8770	8750	4324
565	20241118	100600	251164910	8790	8790	8790	8790	8
566	20241118	100500	251094590	8800	8800	8800	8800	0
567	20241118	100400	251094590	8800	8800	8800	8790	264
568	20241118	100300	248771440	8800	8800	8800	8790	35
569	20241118	100200	248463540	8800	8780	8800	8780	227
570	20241118	100100	246469930	8780	8780	8780	8780	317
571	20241118	100000	243686670	8780	8780	8780	8780	16
572	20241118	095900	243546190	8770	8780	8780	8770	39
573	20241118	095800	243203870	8780	8770	8780	8770	24
574	20241118	095700	242993340	8770	8770	8790	8770	20
575	20241118	095600	242817790	8770	8770	8790	8770	14
576	20241118	095500	242694970	8770	8770	8770	8770	519
577	20241118	095400	238143340	8770	8770	8770	8760	1619
578	20241118	095300	223954880	8770	8780	8790	8770	207
579	20241118	095200	222139410	8780	8780	8790	8770	237
580	20241118	095100	220060670	8780	8780	8780	8780	28
581	20241118	095000	219814830	8770	8770	8770	8770	159
582	20241118	094900	218420400	8770	8770	8770	8770	4
583	20241118	094800	218385320	8790	8800	8800	8770	213
584	20241118	094700	216516220	8800	8800	8800	8790	101
585	20241118	094600	215628410	8800	8780	8810	8780	125
586	20241118	094500	214529650	8760	8760	8760	8750	1207
587	20241118	094400	203956500	8750	8760	8760	8740	943
588	20241118	094300	195704290	8790	8750	8790	8750	133
589	20241118	094200	194538910	8760	8810	8810	8760	2348
590	20241118	094100	173928950	8800	8800	8800	8790	1329
591	20241118	094000	162233870	8800	8800	8810	8800	29
592	20241118	093900	161978650	8800	8790	8810	8780	283
593	20241118	093800	159492700	8780	8780	8790	8780	219
594	20241118	093700	157569750	8780	8780	8780	8780	34
595	20241118	093600	157271230	8780	8780	8790	8780	370
596	20241118	093500	154019140	8780	8790	8790	8780	218
597	20241118	093400	152104960	8790	8780	8790	8780	80
598	20241118	093300	151402360	8790	8790	8790	8790	2
599	20241118	093200	151384780	8800	8800	8800	8780	784
600	20241118	093100	144493420	8800	8810	8810	8800	672
601	20241118	093000	138579520	8810	8820	8820	8800	21
602	20241118	092900	138394510	8810	8810	8810	8800	359
603	20241118	092800	135231820	8830	8850	8850	8830	1115
604	20241118	092700	125384150	8840	8830	8850	8830	767
605	20241118	092600	118608660	8830	8840	8840	8810	790
606	20241118	092500	111644900	8840	8830	8840	8830	1884
607	20241118	092400	94991760	8820	8820	8830	8820	379
608	20241118	092300	91648030	8810	8810	8810	8810	142
609	20241118	092200	90397010	8810	8790	8810	8790	361
610	20241118	092100	87220070	8810	8780	8810	8770	2501
611	20241118	092000	65235350	8780	8790	8790	8770	678
612	20241118	091900	59283080	8790	8790	8790	8780	81
613	20241118	091800	58571130	8810	8810	8810	8810	0
614	20241118	091700	58571130	8810	8770	8820	8770	198
615	20241118	091600	56829070	8800	8760	8800	8760	138
616	20241118	091500	55618760	8750	8740	8750	8740	15
617	20241118	091400	55487600	8720	8710	8720	8710	199
618	20241118	091300	53753820	8700	8690	8700	8690	332
619	20241118	091200	50865730	8700	8680	8710	8680	114
620	20241118	091100	49874900	8680	8680	8680	8670	131
621	20241118	091000	48738420	8710	8690	8710	8670	1060
622	20241118	090900	39524660	8710	8690	8710	8680	428
623	20241118	090800	35805480	8690	8700	8700	8690	116
624	20241118	090700	34796430	8690	8680	8690	8660	448
625	20241118	090600	30906610	8680	8700	8700	8680	119
626	20241118	090500	29871950	8710	8710	8710	8710	58
627	20241118	090400	29366770	8720	8720	8730	8670	878
628	20241118	090300	21717490	8720	8680	8730	8680	129
629	20241118	090200	20595610	8680	8680	8690	8640	382
630	20241118	090100	17280970	8680	8710	8710	8650	354
631	20241118	090000	14213960	8650	8730	8730	8650	1634