KissMeData/053800/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193200	2167286800	62700	62700	62700	62700	496
3	20241118	193100	2167286800	62700	62700	62700	62700	0
4	20241118	193000	2167286800	62700	62700	62700	62700	0
5	20241118	192900	2167286800	62700	62700	62700	62700	0
6	20241118	192800	2167286800	62700	62700	62700	62700	0
7	20241118	192700	2167286800	62700	62700	62700	62700	0
8	20241118	192600	2167286800	62700	62700	62700	62700	0
9	20241118	192500	2167286800	62700	62700	62700	62700	0
10	20241118	192400	2167286800	62700	62700	62700	62700	0
11	20241118	192300	2167286800	62700	62700	62700	62700	0
12	20241118	192200	2167286800	62700	62700	62700	62700	0
13	20241118	192100	2167286800	62700	62700	62700	62700	0
14	20241118	192000	2167286800	62700	62700	62700	62700	0
15	20241118	191900	2167286800	62700	62700	62700	62700	0
16	20241118	191800	2167286800	62700	62700	62700	62700	0
17	20241118	191700	2167286800	62700	62700	62700	62700	0
18	20241118	191600	2167286800	62700	62700	62700	62700	0
19	20241118	191500	2167286800	62700	62700	62700	62700	0
20	20241118	191400	2167286800	62700	62700	62700	62700	0
21	20241118	191300	2167286800	62700	62700	62700	62700	0
22	20241118	191200	2167286800	62700	62700	62700	62700	0
23	20241118	191100	2167286800	62700	62700	62700	62700	0
24	20241118	191000	2167286800	62700	62700	62700	62700	0
25	20241118	190900	2167286800	62700	62700	62700	62700	0
26	20241118	190800	2167286800	62700	62700	62700	62700	0
27	20241118	190700	2167286800	62700	62700	62700	62700	0
28	20241118	190600	2167286800	62700	62700	62700	62700	0
29	20241118	190500	2167286800	62700	62700	62700	62700	0
30	20241118	190400	2167286800	62700	62700	62700	62700	0
31	20241118	190300	2167286800	62700	62700	62700	62700	0
32	20241118	190200	2167286800	62700	62700	62700	62700	496
33	20241118	190100	2167286800	62700	62700	62700	62700	0
34	20241118	190000	2167286800	62700	62700	62700	62700	0
35	20241118	185900	2167286800	62700	62700	62700	62700	0
36	20241118	185800	2167286800	62700	62700	62700	62700	0
37	20241118	185700	2167286800	62700	62700	62700	62700	0
38	20241118	185600	2167286800	62700	62700	62700	62700	0
39	20241118	185500	2167286800	62700	62700	62700	62700	0
40	20241118	185400	2167286800	62700	62700	62700	62700	0
41	20241118	185300	2167286800	62700	62700	62700	62700	0
42	20241118	185200	2167286800	62700	62700	62700	62700	0
43	20241118	185100	2167286800	62700	62700	62700	62700	0
44	20241118	185000	2167286800	62700	62700	62700	62700	0
45	20241118	184900	2167286800	62700	62700	62700	62700	0
46	20241118	184800	2167286800	62700	62700	62700	62700	0
47	20241118	184700	2167286800	62700	62700	62700	62700	0
48	20241118	184600	2167286800	62700	62700	62700	62700	0
49	20241118	184500	2167286800	62700	62700	62700	62700	0
50	20241118	184400	2167286800	62700	62700	62700	62700	0
51	20241118	184300	2167286800	62700	62700	62700	62700	0
52	20241118	184200	2167286800	62700	62700	62700	62700	0
53	20241118	184100	2167286800	62700	62700	62700	62700	0
54	20241118	184000	2167286800	62700	62700	62700	62700	0
55	20241118	183900	2167286800	62700	62700	62700	62700	0
56	20241118	183800	2167286800	62700	62700	62700	62700	0
57	20241118	183700	2167286800	62700	62700	62700	62700	0
58	20241118	183600	2167286800	62700	62700	62700	62700	0
59	20241118	183500	2167286800	62700	62700	62700	62700	0
60	20241118	183400	2167286800	62700	62700	62700	62700	0
61	20241118	183300	2167286800	62700	62700	62700	62700	0
62	20241118	183200	2167286800	62700	62700	62700	62700	496
63	20241118	183100	2167286800	62700	62700	62700	62700	0
64	20241118	183000	2167286800	62700	62700	62700	62700	0
65	20241118	182900	2167286800	62700	62700	62700	62700	0
66	20241118	182800	2167286800	62700	62700	62700	62700	0
67	20241118	182700	2167286800	62700	62700	62700	62700	0
68	20241118	182600	2167286800	62700	62700	62700	62700	0
69	20241118	182500	2167286800	62700	62700	62700	62700	0
70	20241118	182400	2167286800	62700	62700	62700	62700	0
71	20241118	182300	2167286800	62700	62700	62700	62700	0
72	20241118	182200	2167286800	62700	62700	62700	62700	0
73	20241118	182100	2167286800	62700	62700	62700	62700	0
74	20241118	182000	2167286800	62700	62700	62700	62700	0
75	20241118	181900	2167286800	62700	62700	62700	62700	0
76	20241118	181800	2167286800	62700	62700	62700	62700	0
77	20241118	181700	2167286800	62700	62700	62700	62700	0
78	20241118	181600	2167286800	62700	62700	62700	62700	0
79	20241118	181500	2167286800	62700	62700	62700	62700	0
80	20241118	181400	2167286800	62700	62700	62700	62700	0
81	20241118	181300	2167286800	62700	62700	62700	62700	0
82	20241118	181200	2167286800	62700	62700	62700	62700	0
83	20241118	181100	2167286800	62700	62700	62700	62700	0
84	20241118	181000	2167286800	62700	62700	62700	62700	0
85	20241118	180900	2167286800	62700	62700	62700	62700	0
86	20241118	180800	2167286800	62700	62700	62700	62700	0
87	20241118	180700	2167286800	62700	62700	62700	62700	0
88	20241118	180600	2167286800	62700	62700	62700	62700	0
89	20241118	180500	2167286800	62700	62700	62700	62700	0
90	20241118	180400	2167286800	62700	62700	62700	62700	0
91	20241118	180300	2167286800	62700	62700	62700	62700	0
92	20241118	180200	2167286800	62700	62700	62700	62700	496
93	20241118	180100	2167286800	62700	62700	62700	62700	0
94	20241118	180000	2167286800	62700	62700	62700	62700	0
95	20241118	175900	2167286800	62700	62700	62700	62700	0
96	20241118	175800	2167286800	62700	62700	62700	62700	0
97	20241118	175700	2167286800	62700	62700	62700	62700	0
98	20241118	175600	2167286800	62700	62700	62700	62700	0
99	20241118	175500	2167286800	62700	62700	62700	62700	0
100	20241118	175400	2167286800	62700	62700	62700	62700	0
101	20241118	175300	2167286800	62700	62700	62700	62700	0
102	20241118	175200	2167286800	62700	62700	62700	62700	0
103	20241118	175100	2167286800	62700	62700	62700	62700	0
104	20241118	175000	2167286800	62700	62700	62700	62700	0
105	20241118	174900	2167286800	62700	62700	62700	62700	0
106	20241118	174800	2167286800	62700	62700	62700	62700	0
107	20241118	174700	2167286800	62700	62700	62700	62700	0
108	20241118	174600	2167286800	62700	62700	62700	62700	0
109	20241118	174500	2167286800	62700	62700	62700	62700	0
110	20241118	174400	2167286800	62700	62700	62700	62700	0
111	20241118	174300	2167286800	62700	62700	62700	62700	0
112	20241118	174200	2167286800	62700	62700	62700	62700	0
113	20241118	174100	2167286800	62700	62700	62700	62700	0
114	20241118	174000	2167286800	62700	62700	62700	62700	0
115	20241118	173900	2167286800	62700	62700	62700	62700	0
116	20241118	173800	2167286800	62700	62700	62700	62700	0
117	20241118	173700	2167286800	62700	62700	62700	62700	0
118	20241118	173600	2167286800	62700	62700	62700	62700	0
119	20241118	173500	2167286800	62700	62700	62700	62700	0
120	20241118	173400	2167286800	62700	62700	62700	62700	0
121	20241118	173300	2167286800	62700	62700	62700	62700	0
122	20241118	173200	2167286800	62700	62700	62700	62700	496
123	20241118	173100	2167286800	62700	62700	62700	62700	0
124	20241118	173000	2167286800	62700	62700	62700	62700	0
125	20241118	172900	2167286800	62700	62700	62700	62700	0
126	20241118	172800	2167286800	62700	62700	62700	62700	0
127	20241118	172700	2167286800	62700	62700	62700	62700	0
128	20241118	172600	2167286800	62700	62700	62700	62700	0
129	20241118	172500	2167286800	62700	62700	62700	62700	0
130	20241118	172400	2167286800	62700	62700	62700	62700	0
131	20241118	172300	2167286800	62700	62700	62700	62700	0
132	20241118	172200	2167286800	62700	62700	62700	62700	0
133	20241118	172100	2167286800	62700	62700	62700	62700	0
134	20241118	172000	2167286800	62700	62700	62700	62700	0
135	20241118	171900	2167286800	62700	62700	62700	62700	0
136	20241118	171800	2167286800	62700	62700	62700	62700	0
137	20241118	171700	2167286800	62700	62700	62700	62700	0
138	20241118	171600	2167286800	62700	62700	62700	62700	0
139	20241118	171500	2167286800	62700	62700	62700	62700	0
140	20241118	171400	2167286800	62700	62700	62700	62700	0
141	20241118	171300	2167286800	62700	62700	62700	62700	0
142	20241118	171200	2167286800	62700	62700	62700	62700	0
143	20241118	171100	2167286800	62700	62700	62700	62700	0
144	20241118	171000	2167286800	62700	62700	62700	62700	0
145	20241118	170900	2167286800	62700	62700	62700	62700	0
146	20241118	170800	2167286800	62700	62700	62700	62700	0
147	20241118	170700	2167286800	62700	62700	62700	62700	0
148	20241118	170600	2167286800	62700	62700	62700	62700	0
149	20241118	170500	2167286800	62700	62700	62700	62700	0
150	20241118	170400	2167286800	62700	62700	62700	62700	0
151	20241118	170300	2167286800	62700	62700	62700	62700	0
152	20241118	170200	2167286800	62700	62700	62700	62700	496
153	20241118	170100	2167286800	62700	62700	62700	62700	0
154	20241118	170000	2167286800	62700	62700	62700	62700	0
155	20241118	165900	2167286800	62700	62700	62700	62700	0
156	20241118	165800	2167286800	62700	62700	62700	62700	0
157	20241118	165700	2167286800	62700	62700	62700	62700	0
158	20241118	165600	2167286800	62700	62700	62700	62700	0
159	20241118	165500	2167286800	62700	62700	62700	62700	0
160	20241118	165400	2167286800	62700	62700	62700	62700	0
161	20241118	165300	2167286800	62700	62700	62700	62700	0
162	20241118	165200	2167286800	62700	62700	62700	62700	0
163	20241118	165100	2167286800	62700	62700	62700	62700	0
164	20241118	165000	2167286800	62700	62700	62700	62700	0
165	20241118	164900	2167286800	62700	62700	62700	62700	0
166	20241118	164800	2167286800	62700	62700	62700	62700	0
167	20241118	164700	2167286800	62700	62700	62700	62700	0
168	20241118	164600	2167286800	62700	62700	62700	62700	0
169	20241118	164500	2167286800	62700	62700	62700	62700	0
170	20241118	164400	2167286800	62700	62700	62700	62700	0
171	20241118	164300	2167286800	62700	62700	62700	62700	0
172	20241118	164200	2167286800	62700	62700	62700	62700	0
173	20241118	164100	2167286800	62700	62700	62700	62700	0
174	20241118	164000	2167286800	62700	62700	62700	62700	0
175	20241118	163900	2167286800	62700	62700	62700	62700	0
176	20241118	163800	2167286800	62700	62700	62700	62700	0
177	20241118	163700	2167286800	62700	62700	62700	62700	0
178	20241118	163600	2167286800	62700	62700	62700	62700	0
179	20241118	163500	2167286800	62700	62700	62700	62700	0
180	20241118	163400	2167286800	62700	62700	62700	62700	0
181	20241118	163300	2167286800	62700	62700	62700	62700	0
182	20241118	163200	2167286800	62700	62700	62700	62700	496
183	20241118	163100	2167286800	62700	62700	62700	62700	0
184	20241118	163000	2167286800	62700	62700	62700	62700	0
185	20241118	162900	2167286800	62700	62700	62700	62700	0
186	20241118	162800	2167286800	62700	62700	62700	62700	0
187	20241118	162700	2167286800	62700	62700	62700	62700	0
188	20241118	162600	2167286800	62700	62700	62700	62700	0
189	20241118	162500	2167286800	62700	62700	62700	62700	0
190	20241118	162400	2167286800	62700	62700	62700	62700	0
191	20241118	162300	2167286800	62700	62700	62700	62700	0
192	20241118	162200	2167286800	62700	62700	62700	62700	0
193	20241118	162100	2167286800	62700	62700	62700	62700	0
194	20241118	162000	2167286800	62700	62700	62700	62700	0
195	20241118	161900	2167286800	62700	62700	62700	62700	0
196	20241118	161800	2167286800	62700	62700	62700	62700	0
197	20241118	161700	2167286800	62700	62700	62700	62700	0
198	20241118	161600	2167286800	62700	62700	62700	62700	0
199	20241118	161500	2167286800	62700	62700	62700	62700	0
200	20241118	161400	2167286800	62700	62700	62700	62700	0
201	20241118	161300	2167286800	62700	62700	62700	62700	0
202	20241118	161200	2167286800	62700	62700	62700	62700	0
203	20241118	161100	2167286800	62700	62700	62700	62700	0
204	20241118	161000	2167286800	62700	62700	62700	62700	0
205	20241118	160900	2167286800	62700	62700	62700	62700	0
206	20241118	160800	2167286800	62700	62700	62700	62700	0
207	20241118	160700	2167286800	62700	62700	62700	62700	0
208	20241118	160600	2167286800	62700	62700	62700	62700	0
209	20241118	160500	2167286800	62700	62700	62700	62700	0
210	20241118	160400	2167286800	62700	62700	62700	62700	0
211	20241118	160300	2167286800	62700	62700	62700	62700	0
212	20241118	160200	2167286800	62700	62700	62700	62700	496
213	20241118	160100	2167286800	62700	62700	62700	62700	0
214	20241118	160000	2167286800	62700	62700	62700	62700	0
215	20241118	155900	2167286800	62700	62700	62700	62700	0
216	20241118	155800	2167286800	62700	62700	62700	62700	0
217	20241118	155700	2167286800	62700	62700	62700	62700	0
218	20241118	155600	2167286800	62700	62700	62700	62700	0
219	20241118	155500	2167286800	62700	62700	62700	62700	0
220	20241118	155400	2167286800	62700	62700	62700	62700	0
221	20241118	155300	2167286800	62700	62700	62700	62700	0
222	20241118	155200	2167286800	62700	62700	62700	62700	0
223	20241118	155100	2167286800	62700	62700	62700	62700	0
224	20241118	155000	2167286800	62700	62700	62700	62700	0
225	20241118	154900	2167286800	62700	62700	62700	62700	0
226	20241118	154800	2167286800	62700	62700	62700	62700	0
227	20241118	154700	2167286800	62700	62700	62700	62700	0
228	20241118	154600	2167286800	62700	62700	62700	62700	0
229	20241118	154500	2167286800	62700	62700	62700	62700	0
230	20241118	154400	2167286800	62700	62700	62700	62700	0
231	20241118	154300	2167286800	62700	62700	62700	62700	0
232	20241118	154200	2167286800	62700	62700	62700	62700	0
233	20241118	154100	2167286800	62700	62700	62700	62700	0
234	20241118	154000	2167286800	62700	62700	62700	62700	0
235	20241118	153900	2167286800	62700	62700	62700	62700	0
236	20241118	153800	2167286800	62700	62700	62700	62700	0
237	20241118	153700	2167286800	62700	62700	62700	62700	0
238	20241118	153600	2167286800	62700	62700	62700	62700	0
239	20241118	153500	2167286800	62700	62700	62700	62700	0
240	20241118	153400	2167286800	62700	62700	62700	62700	0
241	20241118	153300	2167286800	62700	62700	62700	62700	0
242	20241118	153200	2167286800	62700	62700	62700	62700	496
243	20241118	153100	2167286800	62700	62700	62700	62700	0
244	20241118	153000	2167286800	62700	62700	62700	62700	496
245	20241118	152900	2136187600	62800	62800	62800	62800	0
246	20241118	152800	2136187600	62800	62800	62800	62800	0
247	20241118	152700	2136187600	62800	62800	62800	62800	0
248	20241118	152600	2136187600	62800	62800	62800	62800	0
249	20241118	152500	2136187600	62800	62800	62800	62800	0
250	20241118	152400	2136187600	62800	62800	62800	62800	0
251	20241118	152300	2136187600	62800	62800	62800	62800	0
252	20241118	152200	2136187600	62800	62800	62800	62800	0
253	20241118	152100	2136187600	62800	62800	62800	62800	0
254	20241118	152000	2136187600	62800	62800	62800	62800	0
255	20241118	151900	2136187600	62800	62800	62800	62800	38
256	20241118	151800	2133801200	62900	62900	63000	62900	355
257	20241118	151700	2111467100	62800	62900	62900	62800	17
258	20241118	151600	2110399400	62800	62900	62900	62800	6
259	20241118	151500	2110022300	62900	62900	62900	62800	258
260	20241118	151400	2093816200	62900	62900	62900	62800	350
261	20241118	151300	2071829700	62800	62800	62900	62800	16
262	20241118	151200	2070824800	62800	62900	62900	62800	11
263	20241118	151100	2070133700	62900	62900	62900	62900	3
264	20241118	151000	2069945000	62900	62800	62900	62800	4
265	20241118	150900	2069693500	62800	62900	62900	62800	19
266	20241118	150800	2068499100	62900	62900	62900	62900	15
267	20241118	150700	2067555600	62900	63000	63000	62900	148
268	20241118	150600	2058244800	63000	63000	63000	62900	135
269	20241118	150500	2049750500	63000	63000	63000	63000	18
270	20241118	150400	2048616500	62900	63000	63000	62900	4
271	20241118	150300	2048364600	63000	63000	63000	63000	3
272	20241118	150200	2048175600	63000	63000	63000	63000	3
273	20241118	150100	2047986600	62900	63000	63000	62900	13
274	20241118	150000	2047168500	63000	63000	63000	62900	123
275	20241118	145900	2039428700	63000	62900	63000	62900	184
276	20241118	145800	2027851800	62900	63000	63000	62900	9
277	20241118	145700	2027285000	63000	62900	63000	62900	29
278	20241118	145600	2025460800	63000	63000	63000	63000	7
279	20241118	145500	2025019800	63000	63000	63000	63000	8
280	20241118	145400	2024515800	63000	63000	63000	63000	0
281	20241118	145300	2024515800	63000	63000	63000	63000	8
282	20241118	145200	2024011800	63000	63000	63000	63000	18
283	20241118	145100	2022877800	63000	63000	63000	63000	7
284	20241118	145000	2022436800	62900	63100	63100	62900	58
285	20241118	144900	2018786300	63000	63000	63000	63000	1
286	20241118	144800	2018723300	63100	63100	63100	63100	0
287	20241118	144700	2018723300	63100	62900	63100	62900	927
288	20241118	144600	1960323300	62900	62900	62900	62900	1
289	20241118	144500	1960260400	63000	63000	63000	63000	8
290	20241118	144400	1959756400	63000	63000	63000	63000	0
291	20241118	144300	1959756400	63000	62900	63000	62900	66
292	20241118	144200	1955602500	63000	63000	63000	63000	7
293	20241118	144100	1955161500	63000	63000	63000	63000	0
294	20241118	144000	1955161500	63000	62900	63000	62900	413
295	20241118	143900	1929177500	62900	62900	62900	62900	8
296	20241118	143800	1928674300	62900	62800	62900	62800	16
297	20241118	143700	1927668200	62800	62900	62900	62800	8
298	20241118	143600	1927165100	62900	62900	62900	62900	0
299	20241118	143500	1927165100	62900	62900	62900	62900	8
300	20241118	143400	1926661900	62900	62900	62900	62900	8
301	20241118	143300	1926158700	62900	62900	62900	62900	0
302	20241118	143200	1926158700	62900	62900	62900	62800	10
303	20241118	143100	1925529800	62900	62900	62900	62900	0
304	20241118	143000	1925529800	62900	62800	62900	62800	9
305	20241118	142900	1924963800	62800	62800	62900	62800	113
306	20241118	142800	1917865200	62900	62800	62900	62800	140
307	20241118	142700	1909071200	62900	62900	62900	62900	20
308	20241118	142600	1907813200	62900	62900	62900	62900	8
309	20241118	142500	1907310000	62800	62800	62800	62800	55
310	20241118	142400	1903856000	62900	62900	62900	62900	20
311	20241118	142300	1902598000	62800	62800	62800	62800	40
312	20241118	142200	1900086000	62900	62900	62900	62900	8
313	20241118	142100	1899582800	62900	62900	62900	62900	8
314	20241118	142000	1899079600	62900	62800	62900	62800	134
315	20241118	141900	1890661700	62900	62900	62900	62900	7
316	20241118	141800	1890221400	62900	62900	62900	62900	8
317	20241118	141700	1889718200	62900	62900	62900	62900	0
318	20241118	141600	1889718200	62900	62800	62900	62800	546
319	20241118	141500	1855423700	62700	62700	62700	62700	12
320	20241118	141400	1854671300	62900	62900	62900	62800	502
321	20241118	141300	1823136600	62900	62800	62900	62800	705
322	20241118	141200	1778851800	62700	62700	62700	62700	3
323	20241118	141100	1778663700	62800	62800	62800	62800	8
324	20241118	141000	1778161300	62800	62700	62800	62700	133
325	20241118	140900	1769820000	62800	62800	62800	62700	9
326	20241118	140800	1769254900	62800	62800	62800	62800	8
327	20241118	140700	1768752500	62800	62800	62800	62800	46
328	20241118	140600	1765863700	62800	62800	62800	62800	8
329	20241118	140500	1765361300	62800	62800	62800	62800	7
330	20241118	140400	1764921700	62700	62700	62700	62700	3
331	20241118	140300	1764733600	62800	62800	62800	62800	10
332	20241118	140200	1764105600	62700	62700	62700	62700	9
333	20241118	140100	1763541300	62700	62800	62800	62700	10
334	20241118	140000	1762913500	62800	62800	62800	62800	7
335	20241118	135900	1762473900	62800	62800	62800	62800	6
336	20241118	135800	1762097100	62800	62800	62800	62800	2
337	20241118	135700	1761971500	62700	62800	62900	62700	26
338	20241118	135600	1760337800	62800	62800	62800	62800	50
339	20241118	135500	1757197800	62900	62800	62900	62800	12
340	20241118	135400	1756443400	62800	62800	62800	62800	1
341	20241118	135300	1756380600	62900	62900	62900	62900	8
342	20241118	135200	1755877400	62900	62800	62900	62800	44
343	20241118	135100	1753112800	62800	62800	62800	62800	0
344	20241118	135000	1753112800	62800	62900	62900	62800	28
345	20241118	134900	1751352400	62800	62800	62800	62800	18
346	20241118	134800	1750222000	62900	62900	62900	62900	21
347	20241118	134700	1748901100	62900	62900	62900	62900	7
348	20241118	134600	1748460800	62800	62800	62800	62800	0
349	20241118	134500	1748460800	62800	62900	62900	62800	13
350	20241118	134400	1747643500	62900	62900	62900	62900	8
351	20241118	134300	1747140300	62800	62800	62800	62800	0
352	20241118	134200	1747140300	62800	62900	62900	62800	14
353	20241118	134100	1746260400	62900	62900	62900	62900	0
354	20241118	134000	1746260400	62900	62900	62900	62900	8
355	20241118	133900	1745757200	62900	62900	62900	62900	8
356	20241118	133800	1745254000	62900	62900	62900	62900	0
357	20241118	133700	1745254000	62900	62900	62900	62900	7
358	20241118	133600	1744813700	62900	62900	62900	62900	21
359	20241118	133500	1743492800	62800	62800	62800	62800	0
360	20241118	133400	1743492800	62800	62900	62900	62800	23
361	20241118	133300	1742047600	62800	62800	62800	62800	3
362	20241118	133200	1741859200	62900	62900	62900	62900	7
363	20241118	133100	1741418900	62900	62900	62900	62900	24
364	20241118	133000	1739909300	62900	62900	62900	62900	2
365	20241118	132900	1739783500	62900	62900	62900	62900	8
366	20241118	132800	1739280300	62900	62800	62900	62800	118
367	20241118	132700	1731868100	62900	62900	62900	62900	21
368	20241118	132600	1730547200	62900	62900	62900	62900	8
369	20241118	132500	1730044000	62900	62900	62900	62900	0
370	20241118	132400	1730044000	62900	62900	62900	62900	8
371	20241118	132300	1729540800	63000	62800	63000	62700	433
372	20241118	132200	1702339700	62800	62800	62800	62800	0
373	20241118	132100	1702339700	62800	62800	62800	62800	8
374	20241118	132000	1701837300	62800	62800	62800	62800	0
375	20241118	131900	1701837300	62800	62800	62800	62800	7
376	20241118	131800	1701397700	62800	62800	62800	62800	22
377	20241118	131700	1700016100	62800	62800	62800	62800	1
378	20241118	131600	1699953300	62800	62800	62800	62800	9
379	20241118	131500	1699388100	62800	62800	62800	62700	9
380	20241118	131400	1698823000	62800	62700	62800	62700	5
381	20241118	131300	1698509300	62700	62800	62800	62700	16
382	20241118	131200	1697505300	62700	62700	62700	62700	1
383	20241118	131100	1697442600	62800	62700	62800	62700	16
384	20241118	131000	1696438600	62700	62700	62800	62700	70
385	20241118	130900	1692047300	62700	62700	62700	62700	11
386	20241118	130800	1691357600	62700	62700	62800	62700	14
387	20241118	130700	1690479000	62800	62800	62800	62800	0
388	20241118	130600	1690479000	62800	62800	62800	62800	8
389	20241118	130500	1689976600	62800	62800	62800	62800	7
390	20241118	130400	1689537000	62800	62800	62800	62800	0
391	20241118	130300	1689537000	62800	62700	62800	62700	10
392	20241118	130200	1688909200	62800	62800	62800	62700	81
393	20241118	130100	1683828200	62700	62700	62700	62700	1
394	20241118	130000	1683765500	62700	62800	62800	62700	9
395	20241118	125900	1683200500	62800	62800	62800	62800	2
396	20241118	125800	1683074900	62800	62800	62800	62800	73
397	20241118	125700	1678490500	63000	62800	63000	62700	430
398	20241118	125600	1651502100	62800	62700	62800	62700	59
399	20241118	125500	1647797000	62800	62800	62800	62800	8
400	20241118	125400	1647294600	62700	62800	62800	62700	12
401	20241118	125300	1646541400	62700	62700	62700	62700	0
402	20241118	125200	1646541400	62700	62800	62800	62700	10
403	20241118	125100	1645913500	62800	62800	62800	62800	0
404	20241118	125000	1645913500	62800	62800	62900	62700	127
405	20241118	124900	1637945100	62900	62900	62900	62900	8
406	20241118	124800	1637441900	62900	62900	62900	62900	0
407	20241118	124700	1637441900	62900	62900	62900	62900	7
408	20241118	124600	1637001600	62900	62800	62900	62800	41
409	20241118	124500	1634425500	62900	62900	62900	62900	10
410	20241118	124400	1633796500	62900	63000	63000	62900	12
411	20241118	124300	1633040900	62900	62900	62900	62900	0
412	20241118	124200	1633040900	62900	62900	62900	62900	7
413	20241118	124100	1632600600	62800	62800	62800	62800	6
414	20241118	124000	1632223800	62800	62800	62800	62800	113
415	20241118	123900	1625127400	62800	62800	62800	62800	8
416	20241118	123800	1624625000	62800	62800	62800	62800	0
417	20241118	123700	1624625000	62800	62800	62800	62800	13
418	20241118	123600	1623808600	62800	62800	62800	62800	8
419	20241118	123500	1623306200	62700	62700	62700	62700	14
420	20241118	123400	1622428400	62800	62800	62800	62800	21
421	20241118	123300	1621109600	62700	62700	62700	62700	19
422	20241118	123200	1619918300	62700	62700	62800	62700	152
423	20241118	123100	1610387200	62800	62900	63000	62800	217
424	20241118	123000	1596735000	63000	63000	63000	63000	0
425	20241118	122900	1596735000	63000	62900	63000	62900	8
426	20241118	122800	1596231100	63000	63000	63000	63000	12
427	20241118	122700	1595475100	63000	63000	63000	63000	1
428	20241118	122600	1595412100	63000	62900	63000	62900	10
429	20241118	122500	1594782300	62900	62900	62900	62900	18
430	20241118	122400	1593650100	63000	62900	63000	62900	79
431	20241118	122300	1588678700	63000	62900	63000	62900	128
432	20241118	122200	1580624200	62900	62900	63000	62900	206
433	20241118	122100	1567663800	63000	63000	63000	63000	8
434	20241118	122000	1567159800	62900	63000	63000	62900	8
435	20241118	121900	1566655900	63000	62900	63000	62900	95
436	20241118	121800	1560678800	63000	62700	63000	62700	2824
437	20241118	121700	1383212200	62800	62700	62800	62500	1410
438	20241118	121600	1294857700	62800	62700	62800	62700	40
439	20241118	121500	1292348800	62800	62800	62800	62700	84
440	20241118	121400	1287079800	62800	62800	62800	62800	0
441	20241118	121300	1287079800	62800	62800	62800	62800	8
442	20241118	121200	1286577400	62700	62800	62800	62700	78
443	20241118	121100	1281684500	62800	62800	62800	62800	7
444	20241118	121000	1281244900	62800	62800	62800	62800	7
445	20241118	120900	1280805300	62800	62700	62800	62700	23
446	20241118	120800	1279363100	62800	62700	62800	62700	50
447	20241118	120700	1276225900	62700	62800	62800	62700	25
448	20241118	120600	1274657600	62800	62800	62800	62800	0
449	20241118	120500	1274657600	62800	62800	62800	62800	7
450	20241118	120400	1274218000	62800	62800	62800	62800	0
451	20241118	120300	1274218000	62800	62700	62800	62700	9
452	20241118	120200	1273652900	62800	62700	62800	62700	256
453	20241118	120100	1257596600	62800	62800	62800	62800	0
454	20241118	120000	1257596600	62800	62700	62800	62700	21
455	20241118	115900	1256279200	62800	62800	62800	62800	8
456	20241118	115800	1255776800	62800	62700	62800	62700	97
457	20241118	115700	1249693200	62800	62800	62800	62800	7
458	20241118	115600	1249253600	62800	62700	62800	62700	50
459	20241118	115500	1246117100	62800	62700	62800	62700	9
460	20241118	115400	1245552000	62800	62800	62800	62800	8
461	20241118	115300	1245049600	62800	62800	62800	62800	0
462	20241118	115200	1245049600	62800	62700	62800	62700	35
463	20241118	115100	1242854400	62800	62800	62800	62700	84
464	20241118	115000	1237585200	62800	62800	62800	62800	0
465	20241118	114900	1237585200	62800	62800	62800	62800	8
466	20241118	114800	1237082800	62800	62800	62800	62800	0
467	20241118	114700	1237082800	62800	62700	62800	62700	13
468	20241118	114600	1236267000	62700	62800	62800	62700	46
469	20241118	114500	1233378500	62800	62800	62800	62800	0
470	20241118	114400	1233378500	62800	62800	62800	62800	8
471	20241118	114300	1232876100	62800	62800	62800	62800	7
472	20241118	114200	1232436500	62800	62800	62800	62800	0
473	20241118	114100	1232436500	62800	62800	62800	62800	8
474	20241118	114000	1231934100	62800	62800	62900	62700	123
475	20241118	113900	1224209300	62800	62800	62800	62800	223
476	20241118	113800	1210204900	62900	62700	62900	62600	277
477	20241118	113700	1192810000	62800	62700	62800	62700	791
478	20241118	113600	1143204800	62800	62800	62800	62800	56
479	20241118	113500	1139688000	62800	62800	62900	62800	602
480	20241118	113400	1101874600	62900	62800	62900	62800	627
481	20241118	113300	1062488900	62800	62800	62800	62700	1219
482	20241118	113200	985941400	62900	62800	62900	62800	23
483	20241118	113100	984495700	62900	62900	62900	62900	8
484	20241118	113000	983992500	62900	62900	62900	62900	8
485	20241118	112900	983489300	62900	62900	62900	62900	0
486	20241118	112800	983489300	62900	62900	62900	62900	7
487	20241118	112700	983049000	62900	62900	62900	62900	6
488	20241118	112600	982671600	63000	63000	63000	63000	8
489	20241118	112500	982167600	62900	62900	63000	62900	112
490	20241118	112400	975122100	63000	63000	63000	63000	0
491	20241118	112300	975122100	63000	63000	63000	63000	21
492	20241118	112200	973799100	62900	63000	63000	62900	9
493	20241118	112100	973232200	62900	63000	63000	62900	4
494	20241118	112000	972980500	63000	63000	63000	63000	17
495	20241118	111900	971909500	63000	63000	63000	63000	0
496	20241118	111800	971909500	63000	63000	63000	63000	8
497	20241118	111700	971405500	63000	63000	63000	63000	8
498	20241118	111600	970901500	63000	63000	63000	63000	0
499	20241118	111500	970901500	63000	63000	63000	63000	0
500	20241118	111400	970901500	63000	62800	63000	62800	1528
501	20241118	111300	874770400	62800	62800	62900	62800	110
502	20241118	111200	867860600	62900	62900	62900	62900	8
503	20241118	111100	867357400	62900	62800	62900	62800	484
504	20241118	111000	836954800	62900	62900	62900	62900	7
505	20241118	110900	836514500	62800	62900	62900	62800	38
506	20241118	110800	834125900	62900	62900	62900	62900	0
507	20241118	110700	834125900	62900	62900	62900	62900	8
508	20241118	110600	833622700	62900	62900	62900	62900	0
509	20241118	110500	833622700	62900	62800	62900	62800	29
510	20241118	110400	831800800	62800	62900	62900	62800	51
511	20241118	110300	828595900	62800	62800	62800	62800	1
512	20241118	110200	828533100	62900	62900	62900	62900	8
513	20241118	110100	828029900	62900	62900	62900	62800	59
514	20241118	110000	824323200	62900	62900	62900	62900	0
515	20241118	105900	824323200	62900	62900	62900	62800	103
516	20241118	105800	817852500	62900	62900	62900	62900	0
517	20241118	105700	817852500	62900	62900	62900	62900	0
518	20241118	105600	817852500	62900	62900	62900	62900	0
519	20241118	105500	817852500	62900	62900	62900	62900	26
520	20241118	105400	816217100	62800	62900	62900	62800	15
521	20241118	105300	815274600	62800	62800	62800	62800	18
522	20241118	105200	814144200	62800	62800	62800	62800	1
523	20241118	105100	814081400	62900	62900	62900	62900	0
524	20241118	105000	814081400	62900	62900	62900	62900	9
525	20241118	104900	813515300	62900	62800	62900	62800	103
526	20241118	104800	807036800	62800	62800	62800	62800	8
527	20241118	104700	806534400	62900	62800	62900	62800	102
528	20241118	104600	800127000	62800	62800	62900	62800	186
529	20241118	104500	788442800	62900	62900	62900	62900	0
530	20241118	104400	788442800	62900	62800	62900	62800	17
531	20241118	104300	787374000	62800	62800	62800	62800	0
532	20241118	104200	787374000	62800	62900	62900	62800	8
533	20241118	104100	786871500	62800	62900	62900	62800	5
534	20241118	104000	786557300	62800	62800	62800	62800	0
535	20241118	103900	786557300	62800	62800	62800	62800	25
536	20241118	103800	784987300	62900	62800	62900	62800	78
537	20241118	103700	780087100	62800	62800	62800	62800	20
538	20241118	103600	778831100	62800	62800	62800	62800	0
539	20241118	103500	778831100	62800	62800	62800	62800	0
540	20241118	103400	778831100	62800	62800	62800	62800	8
541	20241118	103300	778328700	62800	62800	62800	62800	0
542	20241118	103200	778328700	62800	62800	62800	62800	0
543	20241118	103100	778328700	62800	62800	63000	62800	136
544	20241118	103000	769783500	62800	62900	63000	62800	271
545	20241118	102900	752737900	62900	62900	62900	62900	0
546	20241118	102800	752737900	62900	62900	62900	62900	0
547	20241118	102700	752737900	62900	62900	62900	62900	0
548	20241118	102600	752737900	62900	62900	62900	62900	2
549	20241118	102500	752612100	62900	63000	63100	62900	81
550	20241118	102400	747509100	63000	63000	63000	63000	13
551	20241118	102300	746690100	63200	63200	63200	63200	0
552	20241118	102200	746690100	63200	63200	63200	63200	0
553	20241118	102100	746690100	63200	62900	63200	62900	1167
554	20241118	102000	673253600	62900	62900	62900	62800	199
555	20241118	101900	660737300	62800	62800	62800	62800	4
556	20241118	101800	660486100	62800	62800	62800	62800	2
557	20241118	101700	660360500	62800	62800	62800	62800	27
558	20241118	101600	658664900	62800	62800	62900	62800	40
559	20241118	101500	656150600	62800	62800	62800	62800	0
560	20241118	101400	656150600	62800	62800	63000	62800	226
561	20241118	101300	641951700	63200	63200	63200	63200	0
562	20241118	101200	641951700	63200	63200	63200	63200	0
563	20241118	101100	641951700	63200	63200	63200	63200	0
564	20241118	101000	641951700	63200	63200	63200	63200	0
565	20241118	100900	641951700	63200	63000	63200	63000	187
566	20241118	100800	630164700	63200	62800	63200	62800	1991
567	20241118	100700	504826400	62900	62900	62900	62900	0
568	20241118	100600	504826400	62900	62800	62900	62800	228
569	20241118	100500	490504300	62900	62900	62900	62900	0
570	20241118	100400	490504300	62900	62900	62900	62900	8
571	20241118	100300	490001100	62900	62900	62900	62900	0
572	20241118	100200	490001100	62900	62900	62900	62900	1
573	20241118	100100	489938200	62900	62800	62900	62800	154
574	20241118	100000	480264600	62900	62900	62900	62900	176
575	20241118	095900	469194200	62800	62800	62900	62800	73
576	20241118	095800	464608200	62800	62800	62800	62800	11
577	20241118	095700	463917400	62800	62800	62800	62800	0
578	20241118	095600	463917400	62800	62800	62800	62800	0
579	20241118	095500	463917400	62800	62800	62800	62800	6
580	20241118	095400	463540600	62900	62800	62900	62800	291
581	20241118	095300	445261700	62900	62800	62900	62800	200
582	20241118	095200	432697100	62900	62800	62900	62800	400
583	20241118	095100	407571200	62800	62800	62800	62800	23
584	20241118	095000	406126800	62900	62900	62900	62900	159
585	20241118	094900	396125700	62900	63000	63000	62900	42
586	20241118	094800	393483800	63000	62900	63000	62900	104
587	20241118	094700	386933000	62900	62900	62900	62800	969
588	20241118	094600	325987900	62900	62900	62900	62800	35
589	20241118	094500	323788800	62800	62900	62900	62800	2
590	20241118	094400	323663100	62900	62900	62900	62900	0
591	20241118	094300	323663100	62900	62900	63000	62900	54
592	20241118	094200	320264900	62900	62900	62900	62900	11
593	20241118	094100	319573000	62900	63000	63000	62900	48
594	20241118	094000	316549100	63100	63100	63100	63100	0
595	20241118	093900	316549100	63100	63100	63100	63100	0
596	20241118	093800	316549100	63100	63100	63100	63100	0
597	20241118	093700	316549100	63100	62900	63100	62900	178
598	20241118	093600	305333600	63000	63000	63000	63000	0
599	20241118	093500	305333600	63000	63000	63000	63000	2
600	20241118	093400	305207600	62800	62800	62800	62800	2
601	20241118	093300	305082000	63000	63100	63100	63000	116
602	20241118	093200	297764300	63100	63000	63100	62900	476
603	20241118	093100	267772000	62900	62900	62900	62900	0
604	20241118	093000	267772000	62900	62900	62900	62900	1
605	20241118	092900	267709100	62800	62800	62800	62800	0
606	20241118	092800	267709100	62800	62800	62800	62800	0
607	20241118	092700	267709100	62800	62700	62800	62700	7
608	20241118	092600	267269600	63000	62700	63000	62700	287
609	20241118	092500	249265700	62700	62700	62800	62600	133
610	20241118	092400	240926400	62800	62800	62800	62800	11
611	20241118	092300	240235600	63100	63100	63100	63100	3
612	20241118	092200	240046300	63100	63100	63100	63100	0
613	20241118	092100	240046300	63100	62900	63100	62800	274
614	20241118	092000	222798600	63100	63100	63100	63100	0
615	20241118	091900	222798600	63100	63000	63100	63000	101
616	20241118	091800	216433600	63000	62900	63000	62900	439
617	20241118	091700	188796600	63000	63100	63100	63000	121
618	20241118	091600	181167400	63100	63000	63200	63000	140
619	20241118	091500	172331100	63000	63000	63000	63000	1
620	20241118	091400	172268100	63000	63000	63100	63000	77
621	20241118	091300	167414500	63100	63200	63200	63100	93
622	20241118	091200	161544200	63200	63200	63200	63200	0
623	20241118	091100	161544200	63200	63000	63200	63000	1062
624	20241118	091000	94519400	63000	63000	63000	63000	2
625	20241118	090900	94393400	62800	62800	63000	62800	261
626	20241118	090800	77994200	62800	63000	63000	62800	56
627	20241118	090700	74476200	63100	62800	63100	62700	275
628	20241118	090600	57183800	62800	62500	62800	62500	29
629	20241118	090500	55367100	62500	62500	62500	62500	8
630	20241118	090400	54867100	62500	62700	62700	62500	134
631	20241118	090300	46480500	62700	63000	63000	62700	29
632	20241118	090200	44661800	63100	63100	63100	62700	108
633	20241118	090100	37856500	62500	63000	63300	62500	132
634	20241118	090000	29584500	63000	62400	63000	62400	473