KissMeData/086390/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	195300	1321467470	9740	9740	9740	9740	1048
3	20241118	195200	1321467470	9740	9740	9740	9740	0
4	20241118	195100	1321467470	9740	9740	9740	9740	0
5	20241118	195000	1321467470	9740	9740	9740	9740	0
6	20241118	194900	1321467470	9740	9740	9740	9740	0
7	20241118	194800	1321467470	9740	9740	9740	9740	0
8	20241118	194700	1321467470	9740	9740	9740	9740	0
9	20241118	194600	1321467470	9740	9740	9740	9740	0
10	20241118	194500	1321467470	9740	9740	9740	9740	0
11	20241118	194400	1321467470	9740	9740	9740	9740	0
12	20241118	194300	1321467470	9740	9740	9740	9740	0
13	20241118	194200	1321467470	9740	9740	9740	9740	0
14	20241118	194100	1321467470	9740	9740	9740	9740	0
15	20241118	194000	1321467470	9740	9740	9740	9740	0
16	20241118	193900	1321467470	9740	9740	9740	9740	0
17	20241118	193800	1321467470	9740	9740	9740	9740	0
18	20241118	193700	1321467470	9740	9740	9740	9740	0
19	20241118	193600	1321467470	9740	9740	9740	9740	0
20	20241118	193500	1321467470	9740	9740	9740	9740	0
21	20241118	193400	1321467470	9740	9740	9740	9740	0
22	20241118	193300	1321467470	9740	9740	9740	9740	0
23	20241118	193200	1321467470	9740	9740	9740	9740	0
24	20241118	193100	1321467470	9740	9740	9740	9740	0
25	20241118	193000	1321467470	9740	9740	9740	9740	0
26	20241118	192900	1321467470	9740	9740	9740	9740	0
27	20241118	192800	1321467470	9740	9740	9740	9740	0
28	20241118	192700	1321467470	9740	9740	9740	9740	0
29	20241118	192600	1321467470	9740	9740	9740	9740	0
30	20241118	192500	1321467470	9740	9740	9740	9740	0
31	20241118	192400	1321467470	9740	9740	9740	9740	0
32	20241118	192300	1321467470	9740	9740	9740	9740	1048
33	20241118	192200	1321467470	9740	9740	9740	9740	0
34	20241118	192100	1321467470	9740	9740	9740	9740	0
35	20241118	192000	1321467470	9740	9740	9740	9740	0
36	20241118	191900	1321467470	9740	9740	9740	9740	0
37	20241118	191800	1321467470	9740	9740	9740	9740	0
38	20241118	191700	1321467470	9740	9740	9740	9740	0
39	20241118	191600	1321467470	9740	9740	9740	9740	0
40	20241118	191500	1321467470	9740	9740	9740	9740	0
41	20241118	191400	1321467470	9740	9740	9740	9740	0
42	20241118	191300	1321467470	9740	9740	9740	9740	0
43	20241118	191200	1321467470	9740	9740	9740	9740	0
44	20241118	191100	1321467470	9740	9740	9740	9740	0
45	20241118	191000	1321467470	9740	9740	9740	9740	0
46	20241118	190900	1321467470	9740	9740	9740	9740	0
47	20241118	190800	1321467470	9740	9740	9740	9740	0
48	20241118	190700	1321467470	9740	9740	9740	9740	0
49	20241118	190600	1321467470	9740	9740	9740	9740	0
50	20241118	190500	1321467470	9740	9740	9740	9740	0
51	20241118	190400	1321467470	9740	9740	9740	9740	0
52	20241118	190300	1321467470	9740	9740	9740	9740	0
53	20241118	190200	1321467470	9740	9740	9740	9740	0
54	20241118	190100	1321467470	9740	9740	9740	9740	0
55	20241118	190000	1321467470	9740	9740	9740	9740	0
56	20241118	185900	1321467470	9740	9740	9740	9740	0
57	20241118	185800	1321467470	9740	9740	9740	9740	0
58	20241118	185700	1321467470	9740	9740	9740	9740	0
59	20241118	185600	1321467470	9740	9740	9740	9740	0
60	20241118	185500	1321467470	9740	9740	9740	9740	0
61	20241118	185400	1321467470	9740	9740	9740	9740	0
62	20241118	185300	1321467470	9740	9740	9740	9740	1048
63	20241118	185200	1321467470	9740	9740	9740	9740	0
64	20241118	185100	1321467470	9740	9740	9740	9740	0
65	20241118	185000	1321467470	9740	9740	9740	9740	0
66	20241118	184900	1321467470	9740	9740	9740	9740	0
67	20241118	184800	1321467470	9740	9740	9740	9740	0
68	20241118	184700	1321467470	9740	9740	9740	9740	0
69	20241118	184600	1321467470	9740	9740	9740	9740	0
70	20241118	184500	1321467470	9740	9740	9740	9740	0
71	20241118	184400	1321467470	9740	9740	9740	9740	0
72	20241118	184300	1321467470	9740	9740	9740	9740	0
73	20241118	184200	1321467470	9740	9740	9740	9740	0
74	20241118	184100	1321467470	9740	9740	9740	9740	0
75	20241118	184000	1321467470	9740	9740	9740	9740	0
76	20241118	183900	1321467470	9740	9740	9740	9740	0
77	20241118	183800	1321467470	9740	9740	9740	9740	0
78	20241118	183700	1321467470	9740	9740	9740	9740	0
79	20241118	183600	1321467470	9740	9740	9740	9740	0
80	20241118	183500	1321467470	9740	9740	9740	9740	0
81	20241118	183400	1321467470	9740	9740	9740	9740	0
82	20241118	183300	1321467470	9740	9740	9740	9740	0
83	20241118	183200	1321467470	9740	9740	9740	9740	0
84	20241118	183100	1321467470	9740	9740	9740	9740	0
85	20241118	183000	1321467470	9740	9740	9740	9740	0
86	20241118	182900	1321467470	9740	9740	9740	9740	0
87	20241118	182800	1321467470	9740	9740	9740	9740	0
88	20241118	182700	1321467470	9740	9740	9740	9740	0
89	20241118	182600	1321467470	9740	9740	9740	9740	0
90	20241118	182500	1321467470	9740	9740	9740	9740	0
91	20241118	182400	1321467470	9740	9740	9740	9740	0
92	20241118	182300	1321467470	9740	9740	9740	9740	1048
93	20241118	182200	1321467470	9740	9740	9740	9740	0
94	20241118	182100	1321467470	9740	9740	9740	9740	0
95	20241118	182000	1321467470	9740	9740	9740	9740	0
96	20241118	181900	1321467470	9740	9740	9740	9740	0
97	20241118	181800	1321467470	9740	9740	9740	9740	0
98	20241118	181700	1321467470	9740	9740	9740	9740	0
99	20241118	181600	1321467470	9740	9740	9740	9740	0
100	20241118	181500	1321467470	9740	9740	9740	9740	0
101	20241118	181400	1321467470	9740	9740	9740	9740	0
102	20241118	181300	1321467470	9740	9740	9740	9740	0
103	20241118	181200	1321467470	9740	9740	9740	9740	0
104	20241118	181100	1321467470	9740	9740	9740	9740	0
105	20241118	181000	1321467470	9740	9740	9740	9740	0
106	20241118	180900	1321467470	9740	9740	9740	9740	0
107	20241118	180800	1321467470	9740	9740	9740	9740	0
108	20241118	180700	1321467470	9740	9740	9740	9740	0
109	20241118	180600	1321467470	9740	9740	9740	9740	0
110	20241118	180500	1321467470	9740	9740	9740	9740	0
111	20241118	180400	1321467470	9740	9740	9740	9740	0
112	20241118	180300	1321467470	9740	9740	9740	9740	0
113	20241118	180200	1321467470	9740	9740	9740	9740	0
114	20241118	180100	1321467470	9740	9740	9740	9740	0
115	20241118	180000	1321467470	9740	9740	9740	9740	0
116	20241118	175900	1321467470	9740	9740	9740	9740	0
117	20241118	175800	1321467470	9740	9740	9740	9740	0
118	20241118	175700	1321467470	9740	9740	9740	9740	0
119	20241118	175600	1321467470	9740	9740	9740	9740	0
120	20241118	175500	1321467470	9740	9740	9740	9740	0
121	20241118	175400	1321467470	9740	9740	9740	9740	0
122	20241118	175300	1321467470	9740	9740	9740	9740	1048
123	20241118	175200	1321467470	9740	9740	9740	9740	0
124	20241118	175100	1321467470	9740	9740	9740	9740	0
125	20241118	175000	1321467470	9740	9740	9740	9740	0
126	20241118	174900	1321467470	9740	9740	9740	9740	0
127	20241118	174800	1321467470	9740	9740	9740	9740	0
128	20241118	174700	1321467470	9740	9740	9740	9740	0
129	20241118	174600	1321467470	9740	9740	9740	9740	0
130	20241118	174500	1321467470	9740	9740	9740	9740	0
131	20241118	174400	1321467470	9740	9740	9740	9740	0
132	20241118	174300	1321467470	9740	9740	9740	9740	0
133	20241118	174200	1321467470	9740	9740	9740	9740	0
134	20241118	174100	1321467470	9740	9740	9740	9740	0
135	20241118	174000	1321467470	9740	9740	9740	9740	0
136	20241118	173900	1321467470	9740	9740	9740	9740	0
137	20241118	173800	1321467470	9740	9740	9740	9740	0
138	20241118	173700	1321467470	9740	9740	9740	9740	0
139	20241118	173600	1321467470	9740	9740	9740	9740	0
140	20241118	173500	1321467470	9740	9740	9740	9740	0
141	20241118	173400	1321467470	9740	9740	9740	9740	0
142	20241118	173300	1321467470	9740	9740	9740	9740	0
143	20241118	173200	1321467470	9740	9740	9740	9740	0
144	20241118	173100	1321467470	9740	9740	9740	9740	0
145	20241118	173000	1321467470	9740	9740	9740	9740	0
146	20241118	172900	1321467470	9740	9740	9740	9740	0
147	20241118	172800	1321467470	9740	9740	9740	9740	0
148	20241118	172700	1321467470	9740	9740	9740	9740	0
149	20241118	172600	1321467470	9740	9740	9740	9740	0
150	20241118	172500	1321467470	9740	9740	9740	9740	0
151	20241118	172400	1321467470	9740	9740	9740	9740	0
152	20241118	172300	1321467470	9740	9740	9740	9740	1048
153	20241118	172200	1321467470	9740	9740	9740	9740	0
154	20241118	172100	1321467470	9740	9740	9740	9740	0
155	20241118	172000	1321467470	9740	9740	9740	9740	0
156	20241118	171900	1321467470	9740	9740	9740	9740	0
157	20241118	171800	1321467470	9740	9740	9740	9740	0
158	20241118	171700	1321467470	9740	9740	9740	9740	0
159	20241118	171600	1321467470	9740	9740	9740	9740	0
160	20241118	171500	1321467470	9740	9740	9740	9740	0
161	20241118	171400	1321467470	9740	9740	9740	9740	0
162	20241118	171300	1321467470	9740	9740	9740	9740	0
163	20241118	171200	1321467470	9740	9740	9740	9740	0
164	20241118	171100	1321467470	9740	9740	9740	9740	0
165	20241118	171000	1321467470	9740	9740	9740	9740	0
166	20241118	170900	1321467470	9740	9740	9740	9740	0
167	20241118	170800	1321467470	9740	9740	9740	9740	0
168	20241118	170700	1321467470	9740	9740	9740	9740	0
169	20241118	170600	1321467470	9740	9740	9740	9740	0
170	20241118	170500	1321467470	9740	9740	9740	9740	0
171	20241118	170400	1321467470	9740	9740	9740	9740	0
172	20241118	170300	1321467470	9740	9740	9740	9740	0
173	20241118	170200	1321467470	9740	9740	9740	9740	0
174	20241118	170100	1321467470	9740	9740	9740	9740	0
175	20241118	170000	1321467470	9740	9740	9740	9740	0
176	20241118	165900	1321467470	9740	9740	9740	9740	0
177	20241118	165800	1321467470	9740	9740	9740	9740	0
178	20241118	165700	1321467470	9740	9740	9740	9740	0
179	20241118	165600	1321467470	9740	9740	9740	9740	0
180	20241118	165500	1321467470	9740	9740	9740	9740	0
181	20241118	165400	1321467470	9740	9740	9740	9740	0
182	20241118	165300	1321467470	9740	9740	9740	9740	1048
183	20241118	165200	1321467470	9740	9740	9740	9740	0
184	20241118	165100	1321467470	9740	9740	9740	9740	0
185	20241118	165000	1321467470	9740	9740	9740	9740	0
186	20241118	164900	1321467470	9740	9740	9740	9740	0
187	20241118	164800	1321467470	9740	9740	9740	9740	0
188	20241118	164700	1321467470	9740	9740	9740	9740	0
189	20241118	164600	1321467470	9740	9740	9740	9740	0
190	20241118	164500	1321467470	9740	9740	9740	9740	0
191	20241118	164400	1321467470	9740	9740	9740	9740	0
192	20241118	164300	1321467470	9740	9740	9740	9740	0
193	20241118	164200	1321467470	9740	9740	9740	9740	0
194	20241118	164100	1321467470	9740	9740	9740	9740	0
195	20241118	164000	1321467470	9740	9740	9740	9740	0
196	20241118	163900	1321467470	9740	9740	9740	9740	0
197	20241118	163800	1321467470	9740	9740	9740	9740	0
198	20241118	163700	1321467470	9740	9740	9740	9740	0
199	20241118	163600	1321467470	9740	9740	9740	9740	0
200	20241118	163500	1321467470	9740	9740	9740	9740	0
201	20241118	163400	1321467470	9740	9740	9740	9740	0
202	20241118	163300	1321467470	9740	9740	9740	9740	0
203	20241118	163200	1321467470	9740	9740	9740	9740	0
204	20241118	163100	1321467470	9740	9740	9740	9740	0
205	20241118	163000	1321467470	9740	9740	9740	9740	0
206	20241118	162900	1321467470	9740	9740	9740	9740	0
207	20241118	162800	1321467470	9740	9740	9740	9740	0
208	20241118	162700	1321467470	9740	9740	9740	9740	0
209	20241118	162600	1321467470	9740	9740	9740	9740	0
210	20241118	162500	1321467470	9740	9740	9740	9740	0
211	20241118	162400	1321467470	9740	9740	9740	9740	0
212	20241118	162300	1321467470	9740	9740	9740	9740	1048
213	20241118	162200	1321467470	9740	9740	9740	9740	0
214	20241118	162100	1321467470	9740	9740	9740	9740	0
215	20241118	162000	1321467470	9740	9740	9740	9740	0
216	20241118	161900	1321467470	9740	9740	9740	9740	0
217	20241118	161800	1321467470	9740	9740	9740	9740	0
218	20241118	161700	1321467470	9740	9740	9740	9740	0
219	20241118	161600	1321467470	9740	9740	9740	9740	0
220	20241118	161500	1321467470	9740	9740	9740	9740	0
221	20241118	161400	1321467470	9740	9740	9740	9740	0
222	20241118	161300	1321467470	9740	9740	9740	9740	0
223	20241118	161200	1321467470	9740	9740	9740	9740	0
224	20241118	161100	1321467470	9740	9740	9740	9740	0
225	20241118	161000	1321467470	9740	9740	9740	9740	0
226	20241118	160900	1321467470	9740	9740	9740	9740	0
227	20241118	160800	1321467470	9740	9740	9740	9740	0
228	20241118	160700	1321467470	9740	9740	9740	9740	0
229	20241118	160600	1321467470	9740	9740	9740	9740	0
230	20241118	160500	1321467470	9740	9740	9740	9740	0
231	20241118	160400	1321467470	9740	9740	9740	9740	0
232	20241118	160300	1321467470	9740	9740	9740	9740	0
233	20241118	160200	1321467470	9740	9740	9740	9740	0
234	20241118	160100	1321467470	9740	9740	9740	9740	0
235	20241118	160000	1321467470	9740	9740	9740	9740	0
236	20241118	155900	1321467470	9740	9740	9740	9740	0
237	20241118	155800	1321467470	9740	9740	9740	9740	0
238	20241118	155700	1321467470	9740	9740	9740	9740	0
239	20241118	155600	1321467470	9740	9740	9740	9740	0
240	20241118	155500	1321467470	9740	9740	9740	9740	0
241	20241118	155400	1321467470	9740	9740	9740	9740	0
242	20241118	155300	1321467470	9740	9740	9740	9740	1048
243	20241118	155200	1321467470	9740	9740	9740	9740	0
244	20241118	155100	1321467470	9740	9740	9740	9740	0
245	20241118	155000	1321467470	9740	9740	9740	9740	0
246	20241118	154900	1321467470	9740	9740	9740	9740	0
247	20241118	154800	1321467470	9740	9740	9740	9740	0
248	20241118	154700	1321467470	9740	9740	9740	9740	0
249	20241118	154600	1321467470	9740	9740	9740	9740	0
250	20241118	154500	1321467470	9740	9740	9740	9740	0
251	20241118	154400	1321467470	9740	9740	9740	9740	0
252	20241118	154300	1321467470	9740	9740	9740	9740	0
253	20241118	154200	1321467470	9740	9740	9740	9740	0
254	20241118	154100	1321467470	9740	9740	9740	9740	0
255	20241118	154000	1321467470	9740	9740	9740	9740	0
256	20241118	153900	1321467470	9740	9740	9740	9740	0
257	20241118	153800	1321467470	9740	9740	9740	9740	0
258	20241118	153700	1321467470	9740	9740	9740	9740	0
259	20241118	153600	1321467470	9740	9740	9740	9740	0
260	20241118	153500	1321467470	9740	9740	9740	9740	0
261	20241118	153400	1321467470	9740	9740	9740	9740	0
262	20241118	153300	1321467470	9740	9740	9740	9740	0
263	20241118	153200	1321467470	9740	9740	9740	9740	0
264	20241118	153100	1321467470	9740	9740	9740	9740	0
265	20241118	153000	1321467470	9740	9740	9740	9740	1048
266	20241118	152900	1311259950	9790	9790	9790	9790	0
267	20241118	152800	1311259950	9790	9790	9790	9790	0
268	20241118	152700	1311259950	9790	9790	9790	9790	0
269	20241118	152600	1311259950	9790	9790	9790	9790	0
270	20241118	152500	1311259950	9790	9790	9790	9790	0
271	20241118	152400	1311259950	9790	9790	9790	9790	0
272	20241118	152300	1311259950	9790	9790	9790	9790	0
273	20241118	152200	1311259950	9790	9790	9790	9790	0
274	20241118	152100	1311259950	9790	9790	9790	9790	0
275	20241118	152000	1311259950	9790	9790	9790	9790	0
276	20241118	151900	1311259950	9790	9780	9800	9770	675
277	20241118	151800	1304663790	9770	9780	9780	9770	39
278	20241118	151700	1304282750	9780	9770	9780	9740	506
279	20241118	151600	1299350170	9780	9790	9790	9750	524
280	20241118	151500	1294232480	9790	9770	9800	9770	559
281	20241118	151400	1288770970	9790	9790	9790	9790	0
282	20241118	151300	1288770970	9790	9750	9800	9750	154
283	20241118	151200	1287269370	9750	9750	9750	9750	110
284	20241118	151100	1286196870	9750	9750	9750	9750	0
285	20241118	151000	1286196870	9750	9750	9750	9750	1
286	20241118	150900	1286187120	9750	9750	9750	9750	1
287	20241118	150800	1286177370	9740	9750	9750	9740	244
288	20241118	150700	1283800210	9750	9750	9750	9750	0
289	20241118	150600	1283800210	9750	9750	9750	9750	48
290	20241118	150500	1283332210	9750	9740	9750	9740	69
291	20241118	150400	1282659550	9750	9740	9750	9740	469
292	20241118	150300	1278090970	9750	9750	9750	9750	21
293	20241118	150200	1277886220	9750	9740	9760	9720	237
294	20241118	150100	1275579280	9720	9750	9750	9720	135
295	20241118	150000	1274266700	9750	9740	9760	9720	39
296	20241118	145900	1273887490	9750	9730	9760	9720	2678
297	20241118	145800	1247845930	9750	9760	9760	9740	72
298	20241118	145700	1247143700	9760	9750	9780	9750	12
299	20241118	145600	1247026570	9740	9770	9780	9740	180
300	20241118	145500	1245270500	9780	9780	9780	9780	0
301	20241118	145400	1245270500	9780	9780	9780	9780	26
302	20241118	145300	1245016220	9790	9790	9790	9790	173
303	20241118	145200	1243322550	9790	9790	9790	9790	0
304	20241118	145100	1243322550	9790	9780	9790	9780	5
305	20241118	145000	1243273630	9780	9800	9800	9750	437
306	20241118	144900	1239005560	9780	9810	9810	9780	507
307	20241118	144800	1234046760	9800	9800	9800	9800	0
308	20241118	144700	1234046760	9800	9800	9800	9800	60
309	20241118	144600	1233458760	9810	9810	9810	9810	2
310	20241118	144500	1233439140	9790	9790	9790	9790	100
311	20241118	144400	1232460140	9810	9820	9820	9800	3607
312	20241118	144300	1197076220	9840	9840	9840	9840	0
313	20241118	144200	1197076220	9840	9840	9840	9840	3
314	20241118	144100	1197046700	9840	9840	9840	9840	2
315	20241118	144000	1197027020	9840	9840	9840	9840	0
316	20241118	143900	1197027020	9840	9840	9840	9840	0
317	20241118	143800	1197027020	9840	9840	9840	9840	2
318	20241118	143700	1197007340	9840	9820	9840	9820	129
319	20241118	143600	1195740500	9840	9840	9840	9840	4
320	20241118	143500	1195701140	9840	9820	9840	9820	92
321	20241118	143400	1194797680	9820	9820	9820	9820	57
322	20241118	143300	1194237940	9820	9820	9820	9820	5
323	20241118	143200	1194188840	9800	9820	9820	9800	505
324	20241118	143100	1189239760	9810	9810	9850	9810	128
325	20241118	143000	1187983930	9810	9800	9810	9800	42
326	20241118	142900	1187572130	9810	9810	9810	9810	32
327	20241118	142800	1187258210	9810	9810	9810	9810	0
328	20241118	142700	1187258210	9810	9800	9810	9800	84
329	20241118	142600	1186434860	9800	9800	9810	9780	45
330	20241118	142500	1185993960	9800	9780	9800	9780	22
331	20241118	142400	1185778440	9780	9820	9820	9780	11
332	20241118	142300	1185670660	9780	9850	9850	9780	165
333	20241118	142200	1184056350	9850	9820	9860	9800	761
334	20241118	142100	1176583370	9820	9820	9820	9820	62
335	20241118	142000	1175974530	9810	9770	9810	9750	352
336	20241118	141900	1172531380	9780	9780	9780	9780	15
337	20241118	141800	1172384680	9780	9750	9780	9750	501
338	20241118	141700	1167499900	9780	9780	9780	9780	0
339	20241118	141600	1167499900	9780	9760	9780	9760	2
340	20241118	141500	1167480360	9780	9750	9780	9730	129
341	20241118	141400	1166222550	9750	9800	9800	9750	501
342	20241118	141300	1161328990	9800	9800	9800	9800	0
343	20241118	141200	1161328990	9800	9800	9800	9800	37
344	20241118	141100	1160966390	9810	9850	9850	9810	7
345	20241118	141000	1160897590	9800	9800	9850	9800	175
346	20241118	140900	1159181040	9800	9800	9800	9800	0
347	20241118	140800	1159181040	9800	9800	9800	9800	4
348	20241118	140700	1159141840	9820	9860	9880	9820	74
349	20241118	140600	1158414720	9880	9780	9880	9780	99
350	20241118	140500	1157445630	9780	9780	9780	9780	31
351	20241118	140400	1157142450	9780	9780	9780	9780	0
352	20241118	140300	1157142450	9780	9780	9780	9780	101
353	20241118	140200	1156154670	9800	9810	9810	9790	25
354	20241118	140100	1155909580	9820	9700	9910	9700	1130
355	20241118	140000	1144879190	9690	9690	9690	9670	858
356	20241118	135900	1136571640	9690	9700	9700	9690	163
357	20241118	135800	1134990980	9690	9690	9690	9680	208
358	20241118	135700	1132976730	9690	9700	9700	9690	163
359	20241118	135600	1131396820	9690	9690	9690	9690	163
360	20241118	135500	1129817350	9700	9690	9700	9690	223
361	20241118	135400	1127656290	9710	9710	9710	9690	47
362	20241118	135300	1127200770	9720	9700	9730	9680	1005
363	20241118	135200	1117466870	9700	9680	9700	9680	507
364	20241118	135100	1112555880	9680	9700	9700	9680	342
365	20241118	135000	1109244610	9690	9700	9710	9690	253
366	20241118	134900	1106792130	9730	9680	9730	9680	116
367	20241118	134800	1105668390	9680	9700	9700	9680	166
368	20241118	134700	1104060620	9700	9690	9700	9670	600
369	20241118	134600	1098254470	9680	9680	9690	9670	275
370	20241118	134500	1095593620	9670	9670	9680	9670	292
371	20241118	134400	1092769930	9680	9680	9680	9680	84
372	20241118	134300	1091956810	9680	9680	9690	9670	150
373	20241118	134200	1090506090	9670	9670	9680	9670	288
374	20241118	134100	1087718670	9670	9690	9700	9670	352
375	20241118	134000	1084311290	9680	9670	9690	9670	340
376	20241118	133900	1081020650	9670	9670	9680	9670	175
377	20241118	133800	1079327970	9670	9680	9680	9670	1628
378	20241118	133700	1063570360	9680	9690	9700	9680	97
379	20241118	133600	1062630540	9690	9690	9730	9690	516
380	20241118	133500	1057627520	9690	9710	9720	9690	2288
381	20241118	133400	1035447820	9710	9720	9720	9700	103
382	20241118	133300	1034447690	9710	9730	9730	9700	451
383	20241118	133200	1030071010	9730	9710	9730	9710	369
384	20241118	133100	1026485930	9720	9720	9720	9700	256
385	20241118	133000	1023999420	9710	9700	9720	9700	198
386	20241118	132900	1022077180	9720	9730	9730	9710	16
387	20241118	132800	1021921760	9700	9730	9740	9700	735
388	20241118	132700	1014786980	9730	9720	9730	9720	293
389	20241118	132600	1011937710	9730	9730	9740	9720	92
390	20241118	132500	1011043350	9720	9730	9740	9720	199
391	20241118	132400	1009107510	9740	9750	9750	9730	56
392	20241118	132300	1008562360	9750	9740	9760	9740	207
393	20241118	132200	1006544460	9750	9730	9750	9730	332
394	20241118	132100	1003312790	9740	9730	9740	9730	128
395	20241118	132000	1002067320	9740	9740	9740	9730	187
396	20241118	131900	1000247280	9750	9730	9750	9720	275
397	20241118	131800	997571080	9740	9740	9740	9740	20
398	20241118	131700	997376280	9750	9740	9760	9740	420
399	20241118	131600	993284150	9740	9740	9750	9740	187
400	20241118	131500	991462530	9750	9750	9760	9740	139
401	20241118	131400	990108080	9750	9750	9770	9750	285
402	20241118	131300	987329280	9770	9790	9790	9750	281
403	20241118	131200	984587630	9800	9760	9810	9750	570
404	20241118	131100	979021540	9740	9730	9750	9730	505
405	20241118	131000	974102810	9730	9750	9750	9730	165
406	20241118	130900	972496060	9740	9710	9760	9710	997
407	20241118	130800	962786870	9710	9700	9710	9690	421
408	20241118	130700	958702450	9700	9730	9730	9700	5261
409	20241118	130600	907628030	9740	9730	9740	9730	397
410	20241118	130500	903764720	9740	9740	9740	9730	261
411	20241118	130400	901224210	9740	9750	9750	9730	149
412	20241118	130300	899774150	9740	9740	9740	9740	162
413	20241118	130200	898196270	9750	9740	9750	9730	204
414	20241118	130100	896210520	9740	9730	9740	9730	412
415	20241118	130000	892199720	9740	9730	9740	9730	57
416	20241118	125900	891644930	9740	9740	9750	9730	307
417	20241118	125800	888655550	9760	9760	9760	9740	140
418	20241118	125700	887291060	9750	9760	9760	9740	216
419	20241118	125600	885185840	9760	9760	9760	9750	189
420	20241118	125500	883342830	9750	9770	9770	9750	64
421	20241118	125400	882718520	9760	9760	9760	9750	460
422	20241118	125300	878231540	9770	9760	9770	9760	1250
423	20241118	125200	866031520	9780	9770	9780	9760	240
424	20241118	125100	863688300	9760	9760	9770	9760	199
425	20241118	125000	861746040	9760	9760	9770	9760	129
426	20241118	124900	860486980	9760	9760	9760	9750	295
427	20241118	124800	857609910	9770	9760	9770	9760	82
428	20241118	124700	856809580	9750	9760	9780	9750	149
429	20241118	124600	855356570	9760	9770	9780	9760	193
430	20241118	124500	853472000	9790	9770	9790	9760	222
431	20241118	124400	851302170	9760	9760	9790	9760	265
432	20241118	124300	848714720	9770	9770	9770	9760	120
433	20241118	124200	847543440	9760	9760	9770	9760	378
434	20241118	124100	843854150	9760	9740	9770	9740	1316
435	20241118	124000	831034270	9750	9760	9760	9750	109
436	20241118	123900	829971420	9760	9740	9760	9740	556
437	20241118	123800	824553570	9740	9740	9740	9740	527
438	20241118	123700	819420590	9750	9750	9750	9740	160
439	20241118	123600	817861410	9740	9750	9750	9740	208
440	20241118	123500	815834750	9750	9750	9760	9750	128
441	20241118	123400	814586700	9760	9750	9760	9740	216
442	20241118	123300	812481180	9740	9750	9760	9740	574
443	20241118	123200	806887530	9760	9770	9770	9750	38
444	20241118	123100	806516970	9770	9760	9790	9760	343
445	20241118	123000	803168370	9760	9760	9760	9750	205
446	20241118	122900	801169570	9750	9760	9760	9750	256
447	20241118	122800	798673050	9760	9760	9760	9750	225
448	20241118	122700	796479160	9760	9750	9760	9750	120
449	20241118	122600	795309130	9760	9760	9760	9750	141
450	20241118	122500	793933780	9770	9750	9770	9750	240
451	20241118	122400	791593000	9760	9770	9770	9740	951
452	20241118	122300	782305440	9740	9790	9790	9740	5164
453	20241118	122200	731967500	9780	9800	9800	9780	162
454	20241118	122100	730383100	9780	9790	9820	9780	245
455	20241118	122000	727982930	9780	9780	9790	9780	324
456	20241118	121900	724813840	9790	9790	9790	9780	125
457	20241118	121800	723591300	9780	9800	9800	9780	84
458	20241118	121700	722769750	9790	9780	9800	9780	242
459	20241118	121600	720401710	9780	9770	9800	9770	328
460	20241118	121500	717194580	9770	9760	9770	9760	207
461	20241118	121400	715173450	9780	9760	9780	9760	183
462	20241118	121300	713386370	9750	9760	9760	9750	213
463	20241118	121200	711307520	9750	9760	9770	9750	344
464	20241118	121100	707950620	9770	9790	9800	9770	270
465	20241118	121000	705308170	9800	9790	9800	9790	699
466	20241118	120900	698463960	9800	9800	9800	9790	51
467	20241118	120800	697964650	9790	9810	9810	9790	379
468	20241118	120700	694249830	9800	9800	9810	9790	379
469	20241118	120600	690537000	9800	9800	9800	9790	800
470	20241118	120500	682699130	9800	9790	9810	9770	335
471	20241118	120400	679420270	9770	9790	9790	9750	3597
472	20241118	120300	644311440	9790	9790	9790	9790	364
473	20241118	120200	640747880	9790	9800	9800	9790	371
474	20241118	120100	637114400	9790	9800	9810	9790	551
475	20241118	120000	631718680	9800	9800	9800	9800	215
476	20241118	115900	629611680	9820	9820	9820	9820	0
477	20241118	115800	629611680	9820	9820	9820	9800	230
478	20241118	115700	627355780	9810	9800	9830	9800	370
479	20241118	115600	623726010	9820	9810	9830	9800	985
480	20241118	115500	614064960	9810	9820	9820	9810	142
481	20241118	115400	612671340	9820	9830	9840	9820	243
482	20241118	115300	610283850	9810	9830	9830	9810	855
483	20241118	115200	601891590	9830	9830	9830	9820	162
484	20241118	115100	600299940	9830	9830	9830	9830	198
485	20241118	115000	598353600	9820	9840	9840	9820	170
486	20241118	114900	596682900	9850	9850	9850	9820	260
487	20241118	114800	594127700	9830	9830	9860	9830	239
488	20241118	114700	591776020	9830	9850	9860	9830	422
489	20241118	114600	587624700	9860	9850	9860	9850	189
490	20241118	114500	585763020	9850	9870	9870	9850	98
491	20241118	114400	584797290	9870	9870	9880	9870	87
492	20241118	114300	583938560	9860	9850	9870	9850	430
493	20241118	114200	579698830	9860	9860	9860	9850	136
494	20241118	114100	578359140	9860	9860	9870	9860	224
495	20241118	114000	576150460	9860	9880	9880	9860	148
496	20241118	113900	574690580	9880	9880	9880	9860	210
497	20241118	113800	572617970	9860	9870	9880	9860	206
498	20241118	113700	570584760	9860	9870	9880	9860	243
499	20241118	113600	568187250	9880	9880	9880	9870	25
500	20241118	113500	567940360	9890	9870	9900	9870	302
501	20241118	113400	564957900	9880	9900	9900	9880	220
502	20241118	113300	562783000	9900	9870	9900	9870	689
503	20241118	113200	555968120	9870	9910	9910	9870	1407
504	20241118	113100	542049030	9920	9920	9920	9900	2514
505	20241118	113000	517147740	9910	9910	9920	9910	280
506	20241118	112900	514372220	9920	9940	9950	9900	7330
507	20241118	112800	441608130	9950	9950	9960	9940	237
508	20241118	112700	439250740	9960	9950	9960	9940	933
509	20241118	112600	429967970	9960	9960	9960	9950	219
510	20241118	112500	427788850	9950	9950	9950	9950	90
511	20241118	112400	426893350	9970	9960	9970	9950	708
512	20241118	112300	419842120	9970	9970	9970	9950	564
513	20241118	112200	414225210	9960	9990	10010	9960	2570
514	20241118	112100	388596830	10010	10010	10020	9990	1339
515	20241118	112000	375210310	10010	10030	10030	10010	107
516	20241118	111900	374138970	10020	10030	10040	10020	370
517	20241118	111800	370428660	10040	10050	10050	10040	58
518	20241118	111700	369846320	10040	10040	10050	10040	209
519	20241118	111600	367747920	10060	10060	10060	10060	0
520	20241118	111500	367747920	10060	10070	10070	10060	2
521	20241118	111400	367727790	10080	10070	10080	10070	28
522	20241118	111300	367445750	10070	10070	10080	10060	11
523	20241118	111200	367334980	10080	10080	10080	10070	102
524	20241118	111100	366307800	10080	10060	10080	10060	22
525	20241118	111000	366086410	10050	10070	10070	10050	205
526	20241118	110900	364023050	10080	10070	10080	10060	7
527	20241118	110800	363952550	10070	10050	10070	10050	46
528	20241118	110700	363489680	10070	10070	10070	10070	2
529	20241118	110600	363469540	10080	10070	10080	10070	102
530	20241118	110500	362442380	10070	10050	10070	10050	607
531	20241118	110400	356341610	10050	10050	10050	10050	0
532	20241118	110300	356341610	10050	10050	10050	10050	0
533	20241118	110200	356341610	10050	10050	10050	10050	10
534	20241118	110100	356241110	10050	10050	10050	10050	10
535	20241118	110000	356140610	10040	10040	10040	10040	25
536	20241118	105900	355889610	10050	10050	10050	10050	52
537	20241118	105800	355367010	10040	10040	10040	10040	0
538	20241118	105700	355367010	10040	10040	10040	10040	2
539	20241118	105600	355346930	10050	10050	10050	10050	83
540	20241118	105500	354512780	10050	10040	10050	10040	16
541	20241118	105400	354352080	10050	10050	10050	10050	13
542	20241118	105300	354221430	10050	10050	10050	10050	1
543	20241118	105200	354211380	10050	10050	10050	10050	42
544	20241118	105100	353789280	10040	10040	10040	10040	0
545	20241118	105000	353789280	10040	10050	10050	10030	22
546	20241118	104900	353568490	10060	10040	10070	10040	1128
547	20241118	104800	342213160	10060	10070	10070	10030	493
548	20241118	104700	337262310	10060	10060	10080	10050	77
549	20241118	104600	336487840	10060	10060	10090	10060	34
550	20241118	104500	336145760	10060	10060	10060	10060	499
551	20241118	104400	331125820	10080	10070	10090	10060	129
552	20241118	104300	329827460	10090	10060	10090	10060	463
553	20241118	104200	325161660	10070	10060	10070	10060	11
554	20241118	104100	325050990	10060	10060	10060	10060	287
555	20241118	104000	322163770	10060	10060	10060	10060	53
556	20241118	103900	321630590	10060	10050	10070	10050	219
557	20241118	103800	319425440	10070	10060	10070	10050	426
558	20241118	103700	315139990	10050	10050	10060	10040	118
559	20241118	103600	313953100	10060	10040	10060	10040	9
560	20241118	103500	313862610	10040	10040	10060	10040	217
561	20241118	103400	311681650	10050	10040	10050	10040	45
562	20241118	103300	311229480	10050	10030	10050	10030	24
563	20241118	103200	310988590	10050	10050	10050	10050	0
564	20241118	103100	310988590	10050	10050	10050	10050	1
565	20241118	103000	310978540	10040	10030	10050	10030	740
566	20241118	102900	303546750	10040	10050	10050	10040	436
567	20241118	102800	299169280	10050	10050	10050	10040	69
568	20241118	102700	298476090	10050	10040	10050	10040	37
569	20241118	102600	298104340	10030	10050	10070	10030	325
570	20241118	102500	294844170	10060	10070	10070	10050	262
571	20241118	102400	292210650	10060	10060	10060	10060	169
572	20241118	102300	290510510	10070	10060	10070	10040	527
573	20241118	102200	285213880	10050	10020	10050	10020	539
574	20241118	102100	279804500	10020	10000	10020	10000	768
575	20241118	102000	272120760	10000	9980	10000	9980	346
576	20241118	101900	268665330	9980	9980	9980	9980	5
577	20241118	101800	268615430	9980	9990	9990	9980	114
578	20241118	101700	267477590	10010	9980	10010	9980	51
579	20241118	101600	266967290	10000	9970	10000	9970	2
580	20241118	101500	266947320	9970	9970	9970	9970	147
581	20241118	101400	265481730	9950	9940	9950	9940	389
582	20241118	101300	261613180	9950	9950	9950	9950	10
583	20241118	101200	261513680	9950	9950	9950	9950	468
584	20241118	101100	256857080	9940	9970	10000	9940	928
585	20241118	101000	247623590	9960	9990	10000	9960	2032
586	20241118	100900	227367070	10010	9980	10010	9980	453
587	20241118	100800	222842260	9980	10010	10010	9980	607
588	20241118	100700	216782820	10010	10010	10020	10010	16
589	20241118	100600	216622590	10010	10020	10020	10010	7
590	20241118	100500	216552460	10010	10010	10020	10010	454
591	20241118	100400	212007900	10000	10010	10010	10000	51
592	20241118	100300	211497890	10000	10000	10000	10000	0
593	20241118	100200	211497890	10000	10000	10000	10000	21
594	20241118	100100	211287890	10010	9990	10010	9990	16
595	20241118	100000	211127780	10010	10000	10010	9990	209
596	20241118	095900	209037780	10000	10000	10000	10000	5
597	20241118	095800	208987780	10000	10010	10010	10000	2
598	20241118	095700	208967770	9990	9990	10010	9990	7
599	20241118	095600	208897760	10010	10010	10010	10000	7
600	20241118	095500	208827710	10000	10000	10010	9980	127
601	20241118	095400	207558100	10010	10010	10010	10010	0
602	20241118	095300	207558100	10010	9970	10010	9960	1198
603	20241118	095200	195593310	9990	9990	9990	9980	80
604	20241118	095100	194794870	9990	9980	9990	9980	52
605	20241118	095000	194275890	9990	9980	9990	9980	38
606	20241118	094900	193896630	9990	9980	9990	9970	36
607	20241118	094800	193537440	9990	9990	9990	9990	5
608	20241118	094700	193487490	9990	9990	9990	9980	26
609	20241118	094600	193227880	9990	9970	9990	9970	15
610	20241118	094500	193078150	9960	9960	9960	9960	60
611	20241118	094400	192480550	9960	9940	9960	9940	30
612	20241118	094300	192182050	9970	9990	9990	9950	212
613	20241118	094200	190071390	9970	9980	9980	9970	45
614	20241118	094100	189622340	9980	9980	9980	9980	19
615	20241118	094000	189432720	9980	9970	9980	9970	41
616	20241118	093900	189023820	9970	9970	9970	9950	20
617	20241118	093800	188824560	9970	9960	9970	9960	32
618	20241118	093700	188505820	9960	9950	9960	9950	34
619	20241118	093600	188167350	9950	9960	9960	9940	69
620	20241118	093500	187480350	9960	9960	9970	9940	541
621	20241118	093400	182099130	9970	9970	9970	9950	259
622	20241118	093300	179518970	9970	9970	9970	9970	59
623	20241118	093200	178930740	9970	9990	9990	9970	90
624	20241118	093100	178032520	9990	9990	9990	9990	27
625	20241118	093000	177762790	10000	10000	10000	10000	0
626	20241118	092900	177762790	10000	9990	10000	9990	47
627	20241118	092800	177293060	9990	9990	9990	9990	0
628	20241118	092700	177293060	9990	9970	10010	9940	1211
629	20241118	092600	165222630	9970	9980	9990	9970	513
630	20241118	092500	160105740	10010	9980	10010	9980	60
631	20241118	092400	159506910	9980	10000	10000	9980	322
632	20241118	092300	156289710	10010	10010	10010	10010	300
633	20241118	092200	153286710	10010	10030	10030	10010	134
634	20241118	092100	151944220	10030	10040	10040	10020	340
635	20241118	092000	148532800	10040	10080	10090	10040	1345
636	20241118	091900	134995820	10080	10060	10100	10060	1691
637	20241118	091800	117947800	10070	10060	10070	10050	627
638	20241118	091700	111635000	10050	10050	10080	10040	1195
639	20241118	091600	99615050	10030	10000	10060	10000	1595
640	20241118	091500	83595110	10000	10020	10040	10000	525
641	20241118	091400	78345010	10020	9910	10050	9910	1107
642	20241118	091300	67303720	9920	9900	9920	9890	175
643	20241118	091200	65570070	9900	9900	9910	9900	860
644	20241118	091100	57056060	9910	9930	9930	9910	2
645	20241118	091000	57036220	9890	9930	9930	9890	532
646	20241118	090900	51770240	9920	9920	9920	9920	162
647	20241118	090800	50163200	9930	9910	9930	9910	217
648	20241118	090700	48008870	9920	9920	9920	9920	264
649	20241118	090600	45389990	9930	9930	9930	9930	0
650	20241118	090500	45389990	9930	9930	9930	9930	0
651	20241118	090400	45389990	9930	9900	9930	9870	446
652	20241118	090300	40972440	9900	9900	9930	9900	363
653	20241118	090200	37378210	9900	9860	9950	9860	114
654	20241118	090100	36248790	9970	9970	9970	9960	101
655	20241118	090000	35242370	9900	9930	9950	9900	3423