KissMeData/104700/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	200600	394186510	9200	9200	9200	9200	2162
3	20241118	200500	394186510	9200	9200	9200	9200	0
4	20241118	200400	394186510	9200	9200	9200	9200	0
5	20241118	200300	394186510	9200	9200	9200	9200	0
6	20241118	200200	394186510	9200	9200	9200	9200	0
7	20241118	200100	394186510	9200	9200	9200	9200	0
8	20241118	200000	394186510	9200	9200	9200	9200	0
9	20241118	195900	394186510	9200	9200	9200	9200	0
10	20241118	195800	394186510	9200	9200	9200	9200	0
11	20241118	195700	394186510	9200	9200	9200	9200	0
12	20241118	195600	394186510	9200	9200	9200	9200	0
13	20241118	195500	394186510	9200	9200	9200	9200	0
14	20241118	195400	394186510	9200	9200	9200	9200	0
15	20241118	195300	394186510	9200	9200	9200	9200	0
16	20241118	195200	394186510	9200	9200	9200	9200	0
17	20241118	195100	394186510	9200	9200	9200	9200	0
18	20241118	195000	394186510	9200	9200	9200	9200	0
19	20241118	194900	394186510	9200	9200	9200	9200	0
20	20241118	194800	394186510	9200	9200	9200	9200	0
21	20241118	194700	394186510	9200	9200	9200	9200	0
22	20241118	194600	394186510	9200	9200	9200	9200	0
23	20241118	194500	394186510	9200	9200	9200	9200	0
24	20241118	194400	394186510	9200	9200	9200	9200	0
25	20241118	194300	394186510	9200	9200	9200	9200	0
26	20241118	194200	394186510	9200	9200	9200	9200	0
27	20241118	194100	394186510	9200	9200	9200	9200	0
28	20241118	194000	394186510	9200	9200	9200	9200	0
29	20241118	193900	394186510	9200	9200	9200	9200	0
30	20241118	193800	394186510	9200	9200	9200	9200	0
31	20241118	193700	394186510	9200	9200	9200	9200	0
32	20241118	193600	394186510	9200	9200	9200	9200	2162
33	20241118	193500	394186510	9200	9200	9200	9200	0
34	20241118	193400	394186510	9200	9200	9200	9200	0
35	20241118	193300	394186510	9200	9200	9200	9200	0
36	20241118	193200	394186510	9200	9200	9200	9200	0
37	20241118	193100	394186510	9200	9200	9200	9200	0
38	20241118	193000	394186510	9200	9200	9200	9200	0
39	20241118	192900	394186510	9200	9200	9200	9200	0
40	20241118	192800	394186510	9200	9200	9200	9200	0
41	20241118	192700	394186510	9200	9200	9200	9200	0
42	20241118	192600	394186510	9200	9200	9200	9200	0
43	20241118	192500	394186510	9200	9200	9200	9200	0
44	20241118	192400	394186510	9200	9200	9200	9200	0
45	20241118	192300	394186510	9200	9200	9200	9200	0
46	20241118	192200	394186510	9200	9200	9200	9200	0
47	20241118	192100	394186510	9200	9200	9200	9200	0
48	20241118	192000	394186510	9200	9200	9200	9200	0
49	20241118	191900	394186510	9200	9200	9200	9200	0
50	20241118	191800	394186510	9200	9200	9200	9200	0
51	20241118	191700	394186510	9200	9200	9200	9200	0
52	20241118	191600	394186510	9200	9200	9200	9200	0
53	20241118	191500	394186510	9200	9200	9200	9200	0
54	20241118	191400	394186510	9200	9200	9200	9200	0
55	20241118	191300	394186510	9200	9200	9200	9200	0
56	20241118	191200	394186510	9200	9200	9200	9200	0
57	20241118	191100	394186510	9200	9200	9200	9200	0
58	20241118	191000	394186510	9200	9200	9200	9200	0
59	20241118	190900	394186510	9200	9200	9200	9200	0
60	20241118	190800	394186510	9200	9200	9200	9200	0
61	20241118	190700	394186510	9200	9200	9200	9200	0
62	20241118	190600	394186510	9200	9200	9200	9200	2162
63	20241118	190500	394186510	9200	9200	9200	9200	0
64	20241118	190400	394186510	9200	9200	9200	9200	0
65	20241118	190300	394186510	9200	9200	9200	9200	0
66	20241118	190200	394186510	9200	9200	9200	9200	0
67	20241118	190100	394186510	9200	9200	9200	9200	0
68	20241118	190000	394186510	9200	9200	9200	9200	0
69	20241118	185900	394186510	9200	9200	9200	9200	0
70	20241118	185800	394186510	9200	9200	9200	9200	0
71	20241118	185700	394186510	9200	9200	9200	9200	0
72	20241118	185600	394186510	9200	9200	9200	9200	0
73	20241118	185500	394186510	9200	9200	9200	9200	0
74	20241118	185400	394186510	9200	9200	9200	9200	0
75	20241118	185300	394186510	9200	9200	9200	9200	0
76	20241118	185200	394186510	9200	9200	9200	9200	0
77	20241118	185100	394186510	9200	9200	9200	9200	0
78	20241118	185000	394186510	9200	9200	9200	9200	0
79	20241118	184900	394186510	9200	9200	9200	9200	0
80	20241118	184800	394186510	9200	9200	9200	9200	0
81	20241118	184700	394186510	9200	9200	9200	9200	0
82	20241118	184600	394186510	9200	9200	9200	9200	0
83	20241118	184500	394186510	9200	9200	9200	9200	0
84	20241118	184400	394186510	9200	9200	9200	9200	0
85	20241118	184300	394186510	9200	9200	9200	9200	0
86	20241118	184200	394186510	9200	9200	9200	9200	0
87	20241118	184100	394186510	9200	9200	9200	9200	0
88	20241118	184000	394186510	9200	9200	9200	9200	0
89	20241118	183900	394186510	9200	9200	9200	9200	0
90	20241118	183800	394186510	9200	9200	9200	9200	0
91	20241118	183700	394186510	9200	9200	9200	9200	0
92	20241118	183600	394186510	9200	9200	9200	9200	2162
93	20241118	183500	394186510	9200	9200	9200	9200	0
94	20241118	183400	394186510	9200	9200	9200	9200	0
95	20241118	183300	394186510	9200	9200	9200	9200	0
96	20241118	183200	394186510	9200	9200	9200	9200	0
97	20241118	183100	394186510	9200	9200	9200	9200	0
98	20241118	183000	394186510	9200	9200	9200	9200	0
99	20241118	182900	394186510	9200	9200	9200	9200	0
100	20241118	182800	394186510	9200	9200	9200	9200	0
101	20241118	182700	394186510	9200	9200	9200	9200	0
102	20241118	182600	394186510	9200	9200	9200	9200	0
103	20241118	182500	394186510	9200	9200	9200	9200	0
104	20241118	182400	394186510	9200	9200	9200	9200	0
105	20241118	182300	394186510	9200	9200	9200	9200	0
106	20241118	182200	394186510	9200	9200	9200	9200	0
107	20241118	182100	394186510	9200	9200	9200	9200	0
108	20241118	182000	394186510	9200	9200	9200	9200	0
109	20241118	181900	394186510	9200	9200	9200	9200	0
110	20241118	181800	394186510	9200	9200	9200	9200	0
111	20241118	181700	394186510	9200	9200	9200	9200	0
112	20241118	181600	394186510	9200	9200	9200	9200	0
113	20241118	181500	394186510	9200	9200	9200	9200	0
114	20241118	181400	394186510	9200	9200	9200	9200	0
115	20241118	181300	394186510	9200	9200	9200	9200	0
116	20241118	181200	394186510	9200	9200	9200	9200	0
117	20241118	181100	394186510	9200	9200	9200	9200	0
118	20241118	181000	394186510	9200	9200	9200	9200	0
119	20241118	180900	394186510	9200	9200	9200	9200	0
120	20241118	180800	394186510	9200	9200	9200	9200	0
121	20241118	180700	394186510	9200	9200	9200	9200	0
122	20241118	180600	394186510	9200	9200	9200	9200	2162
123	20241118	180500	394186510	9200	9200	9200	9200	0
124	20241118	180400	394186510	9200	9200	9200	9200	0
125	20241118	180300	394186510	9200	9200	9200	9200	0
126	20241118	180200	394186510	9200	9200	9200	9200	0
127	20241118	180100	394186510	9200	9200	9200	9200	0
128	20241118	180000	394186510	9200	9200	9200	9200	0
129	20241118	175900	394186510	9200	9200	9200	9200	0
130	20241118	175800	394186510	9200	9200	9200	9200	0
131	20241118	175700	394186510	9200	9200	9200	9200	0
132	20241118	175600	394186510	9200	9200	9200	9200	0
133	20241118	175500	394186510	9200	9200	9200	9200	0
134	20241118	175400	394186510	9200	9200	9200	9200	0
135	20241118	175300	394186510	9200	9200	9200	9200	0
136	20241118	175200	394186510	9200	9200	9200	9200	0
137	20241118	175100	394186510	9200	9200	9200	9200	0
138	20241118	175000	394186510	9200	9200	9200	9200	0
139	20241118	174900	394186510	9200	9200	9200	9200	0
140	20241118	174800	394186510	9200	9200	9200	9200	0
141	20241118	174700	394186510	9200	9200	9200	9200	0
142	20241118	174600	394186510	9200	9200	9200	9200	0
143	20241118	174500	394186510	9200	9200	9200	9200	0
144	20241118	174400	394186510	9200	9200	9200	9200	0
145	20241118	174300	394186510	9200	9200	9200	9200	0
146	20241118	174200	394186510	9200	9200	9200	9200	0
147	20241118	174100	394186510	9200	9200	9200	9200	0
148	20241118	174000	394186510	9200	9200	9200	9200	0
149	20241118	173900	394186510	9200	9200	9200	9200	0
150	20241118	173800	394186510	9200	9200	9200	9200	0
151	20241118	173700	394186510	9200	9200	9200	9200	0
152	20241118	173600	394186510	9200	9200	9200	9200	2162
153	20241118	173500	394186510	9200	9200	9200	9200	0
154	20241118	173400	394186510	9200	9200	9200	9200	0
155	20241118	173300	394186510	9200	9200	9200	9200	0
156	20241118	173200	394186510	9200	9200	9200	9200	0
157	20241118	173100	394186510	9200	9200	9200	9200	0
158	20241118	173000	394186510	9200	9200	9200	9200	0
159	20241118	172900	394186510	9200	9200	9200	9200	0
160	20241118	172800	394186510	9200	9200	9200	9200	0
161	20241118	172700	394186510	9200	9200	9200	9200	0
162	20241118	172600	394186510	9200	9200	9200	9200	0
163	20241118	172500	394186510	9200	9200	9200	9200	0
164	20241118	172400	394186510	9200	9200	9200	9200	0
165	20241118	172300	394186510	9200	9200	9200	9200	0
166	20241118	172200	394186510	9200	9200	9200	9200	0
167	20241118	172100	394186510	9200	9200	9200	9200	0
168	20241118	172000	394186510	9200	9200	9200	9200	0
169	20241118	171900	394186510	9200	9200	9200	9200	0
170	20241118	171800	394186510	9200	9200	9200	9200	0
171	20241118	171700	394186510	9200	9200	9200	9200	0
172	20241118	171600	394186510	9200	9200	9200	9200	0
173	20241118	171500	394186510	9200	9200	9200	9200	0
174	20241118	171400	394186510	9200	9200	9200	9200	0
175	20241118	171300	394186510	9200	9200	9200	9200	0
176	20241118	171200	394186510	9200	9200	9200	9200	0
177	20241118	171100	394186510	9200	9200	9200	9200	0
178	20241118	171000	394186510	9200	9200	9200	9200	0
179	20241118	170900	394186510	9200	9200	9200	9200	0
180	20241118	170800	394186510	9200	9200	9200	9200	0
181	20241118	170700	394186510	9200	9200	9200	9200	0
182	20241118	170600	394186510	9200	9200	9200	9200	2162
183	20241118	170500	394186510	9200	9200	9200	9200	0
184	20241118	170400	394186510	9200	9200	9200	9200	0
185	20241118	170300	394186510	9200	9200	9200	9200	0
186	20241118	170200	394186510	9200	9200	9200	9200	0
187	20241118	170100	394186510	9200	9200	9200	9200	0
188	20241118	170000	394186510	9200	9200	9200	9200	0
189	20241118	165900	394186510	9200	9200	9200	9200	0
190	20241118	165800	394186510	9200	9200	9200	9200	0
191	20241118	165700	394186510	9200	9200	9200	9200	0
192	20241118	165600	394186510	9200	9200	9200	9200	0
193	20241118	165500	394186510	9200	9200	9200	9200	0
194	20241118	165400	394186510	9200	9200	9200	9200	0
195	20241118	165300	394186510	9200	9200	9200	9200	0
196	20241118	165200	394186510	9200	9200	9200	9200	0
197	20241118	165100	394186510	9200	9200	9200	9200	0
198	20241118	165000	394186510	9200	9200	9200	9200	0
199	20241118	164900	394186510	9200	9200	9200	9200	0
200	20241118	164800	394186510	9200	9200	9200	9200	0
201	20241118	164700	394186510	9200	9200	9200	9200	0
202	20241118	164600	394186510	9200	9200	9200	9200	0
203	20241118	164500	394186510	9200	9200	9200	9200	0
204	20241118	164400	394186510	9200	9200	9200	9200	0
205	20241118	164300	394186510	9200	9200	9200	9200	0
206	20241118	164200	394186510	9200	9200	9200	9200	0
207	20241118	164100	394186510	9200	9200	9200	9200	0
208	20241118	164000	394186510	9200	9200	9200	9200	0
209	20241118	163900	394186510	9200	9200	9200	9200	0
210	20241118	163800	394186510	9200	9200	9200	9200	0
211	20241118	163700	394186510	9200	9200	9200	9200	0
212	20241118	163600	394186510	9200	9200	9200	9200	2162
213	20241118	163500	394186510	9200	9200	9200	9200	0
214	20241118	163400	394186510	9200	9200	9200	9200	0
215	20241118	163300	394186510	9200	9200	9200	9200	0
216	20241118	163200	394186510	9200	9200	9200	9200	0
217	20241118	163100	394186510	9200	9200	9200	9200	0
218	20241118	163000	394186510	9200	9200	9200	9200	0
219	20241118	162900	394186510	9200	9200	9200	9200	0
220	20241118	162800	394186510	9200	9200	9200	9200	0
221	20241118	162700	394186510	9200	9200	9200	9200	0
222	20241118	162600	394186510	9200	9200	9200	9200	0
223	20241118	162500	394186510	9200	9200	9200	9200	0
224	20241118	162400	394186510	9200	9200	9200	9200	0
225	20241118	162300	394186510	9200	9200	9200	9200	0
226	20241118	162200	394186510	9200	9200	9200	9200	0
227	20241118	162100	394186510	9200	9200	9200	9200	0
228	20241118	162000	394186510	9200	9200	9200	9200	0
229	20241118	161900	394186510	9200	9200	9200	9200	0
230	20241118	161800	394186510	9200	9200	9200	9200	0
231	20241118	161700	394186510	9200	9200	9200	9200	0
232	20241118	161600	394186510	9200	9200	9200	9200	0
233	20241118	161500	394186510	9200	9200	9200	9200	0
234	20241118	161400	394186510	9200	9200	9200	9200	0
235	20241118	161300	394186510	9200	9200	9200	9200	0
236	20241118	161200	394186510	9200	9200	9200	9200	0
237	20241118	161100	394186510	9200	9200	9200	9200	0
238	20241118	161000	394186510	9200	9200	9200	9200	0
239	20241118	160900	394186510	9200	9200	9200	9200	0
240	20241118	160800	394186510	9200	9200	9200	9200	0
241	20241118	160700	394186510	9200	9200	9200	9200	0
242	20241118	160600	394186510	9200	9200	9200	9200	2162
243	20241118	160500	394186510	9200	9200	9200	9200	0
244	20241118	160400	394186510	9200	9200	9200	9200	0
245	20241118	160300	394186510	9200	9200	9200	9200	0
246	20241118	160200	394186510	9200	9200	9200	9200	0
247	20241118	160100	394186510	9200	9200	9200	9200	0
248	20241118	160000	394186510	9200	9200	9200	9200	0
249	20241118	155900	394186510	9200	9200	9200	9200	0
250	20241118	155800	394186510	9200	9200	9200	9200	0
251	20241118	155700	394186510	9200	9200	9200	9200	0
252	20241118	155600	394186510	9200	9200	9200	9200	0
253	20241118	155500	394186510	9200	9200	9200	9200	0
254	20241118	155400	394186510	9200	9200	9200	9200	0
255	20241118	155300	394186510	9200	9200	9200	9200	0
256	20241118	155200	394186510	9200	9200	9200	9200	0
257	20241118	155100	394186510	9200	9200	9200	9200	0
258	20241118	155000	394186510	9200	9200	9200	9200	0
259	20241118	154900	394186510	9200	9200	9200	9200	0
260	20241118	154800	394186510	9200	9200	9200	9200	0
261	20241118	154700	394186510	9200	9200	9200	9200	0
262	20241118	154600	394186510	9200	9200	9200	9200	0
263	20241118	154500	394186510	9200	9200	9200	9200	0
264	20241118	154400	394186510	9200	9200	9200	9200	0
265	20241118	154300	394186510	9200	9200	9200	9200	0
266	20241118	154200	394186510	9200	9200	9200	9200	0
267	20241118	154100	394186510	9200	9200	9200	9200	0
268	20241118	154000	394186510	9200	9200	9200	9200	0
269	20241118	153900	394186510	9200	9200	9200	9200	0
270	20241118	153800	394186510	9200	9200	9200	9200	0
271	20241118	153700	394186510	9200	9200	9200	9200	0
272	20241118	153600	394186510	9200	9200	9200	9200	2162
273	20241118	153500	394186510	9200	9200	9200	9200	0
274	20241118	153400	394186510	9200	9200	9200	9200	0
275	20241118	153300	394186510	9200	9200	9200	9200	0
276	20241118	153200	394186510	9200	9200	9200	9200	0
277	20241118	153100	394186510	9200	9200	9200	9200	0
278	20241118	153000	394186510	9200	9200	9200	9200	2162
279	20241118	152900	374296110	9150	9150	9150	9150	0
280	20241118	152800	374296110	9150	9150	9150	9150	0
281	20241118	152700	374296110	9150	9150	9150	9150	0
282	20241118	152600	374296110	9150	9150	9150	9150	0
283	20241118	152500	374296110	9150	9150	9150	9150	0
284	20241118	152400	374296110	9150	9150	9150	9150	0
285	20241118	152300	374296110	9150	9150	9150	9150	0
286	20241118	152200	374296110	9150	9150	9150	9150	0
287	20241118	152100	374296110	9150	9150	9150	9150	0
288	20241118	152000	374296110	9150	9150	9150	9150	0
289	20241118	151900	374296110	9150	9160	9160	9150	322
290	20241118	151800	371349440	9150	9130	9150	9130	160
291	20241118	151700	369888130	9130	9110	9130	9100	721
292	20241118	151600	363320000	9110	9110	9110	9110	26
293	20241118	151500	363083140	9110	9110	9110	9110	0
294	20241118	151400	363083140	9110	9110	9110	9110	0
295	20241118	151300	363083140	9110	9110	9110	9110	3
296	20241118	151200	363055810	9110	9110	9110	9110	0
297	20241118	151100	363055810	9110	9110	9110	9110	2
298	20241118	151000	363037590	9100	9100	9100	9100	123
299	20241118	150900	361918290	9110	9110	9110	9110	15
300	20241118	150800	361781640	9110	9110	9110	9110	1
301	20241118	150700	361772530	9110	9110	9110	9110	2
302	20241118	150600	361754310	9110	9110	9110	9110	0
303	20241118	150500	361754310	9110	9110	9110	9110	0
304	20241118	150400	361754310	9110	9110	9110	9110	2
305	20241118	150300	361736090	9100	9110	9110	9100	72
306	20241118	150200	361080830	9110	9110	9110	9110	2
307	20241118	150100	361062610	9090	9090	9090	9090	0
308	20241118	150000	361062610	9090	9090	9090	9090	0
309	20241118	145900	361062610	9090	9090	9090	9090	2
310	20241118	145800	361044430	9100	9110	9110	9100	84
311	20241118	145700	360279890	9110	9110	9110	9110	0
312	20241118	145600	360279890	9110	9110	9110	9110	6
313	20241118	145500	360225230	9110	9100	9110	9100	3
314	20241118	145400	360197910	9100	9100	9100	9100	0
315	20241118	145300	360197910	9100	9100	9100	9100	99
316	20241118	145200	359297010	9100	9100	9100	9100	0
317	20241118	145100	359297010	9100	9100	9100	9100	2
318	20241118	145000	359278810	9090	9090	9090	9090	0
319	20241118	144900	359278810	9090	9100	9100	9090	10
320	20241118	144800	359187830	9100	9100	9100	9100	0
321	20241118	144700	359187830	9100	9100	9100	9100	9
322	20241118	144600	359105930	9100	9100	9100	9100	0
323	20241118	144500	359105930	9100	9100	9100	9100	0
324	20241118	144400	359105930	9100	9100	9100	9100	4
325	20241118	144300	359069530	9100	9100	9100	9100	6
326	20241118	144200	359014930	9100	9100	9100	9100	7
327	20241118	144100	358951230	9100	9100	9100	9100	0
328	20241118	144000	358951230	9100	9100	9100	9100	0
329	20241118	143900	358951230	9100	9100	9100	9100	0
330	20241118	143800	358951230	9100	9100	9100	9100	16
331	20241118	143700	358805630	9100	9090	9100	9080	28
332	20241118	143600	358551300	9100	9100	9100	9100	11
333	20241118	143500	358451200	9100	9110	9110	9100	31
334	20241118	143400	358169040	9100	9100	9100	9100	0
335	20241118	143300	358169040	9100	9100	9100	9100	0
336	20241118	143200	358169040	9100	9090	9100	9090	45
337	20241118	143100	357759780	9090	9100	9100	9070	180
338	20241118	143000	356126610	9100	9100	9100	9100	0
339	20241118	142900	356126610	9100	9100	9100	9100	9
340	20241118	142800	356044710	9100	9110	9110	9100	5
341	20241118	142700	355999190	9110	9110	9110	9110	0
342	20241118	142600	355999190	9110	9110	9110	9110	0
343	20241118	142500	355999190	9110	9110	9110	9110	5
344	20241118	142400	355953640	9110	9120	9120	9110	9
345	20241118	142300	355871630	9120	9120	9120	9120	0
346	20241118	142200	355871630	9120	9120	9120	9120	6
347	20241118	142100	355816910	9120	9120	9120	9120	8
348	20241118	142000	355743950	9120	9120	9120	9120	21
349	20241118	141900	355552430	9120	9120	9120	9120	5
350	20241118	141800	355506830	9120	9120	9120	9120	2
351	20241118	141700	355488590	9120	9120	9120	9120	1
352	20241118	141600	355479470	9130	9130	9130	9130	1
353	20241118	141500	355470340	9130	9120	9130	9120	7
354	20241118	141400	355406480	9120	9120	9120	9120	5
355	20241118	141300	355360880	9110	9110	9110	9110	25
356	20241118	141200	355133130	9110	9110	9110	9110	0
357	20241118	141100	355133130	9110	9110	9110	9110	2
358	20241118	141000	355114910	9130	9130	9130	9130	0
359	20241118	140900	355114910	9130	9090	9130	9090	7
360	20241118	140800	355051070	9090	9100	9120	9090	262
361	20241118	140700	352669220	9090	9090	9090	9090	127
362	20241118	140600	351514790	9090	9090	9090	9090	4
363	20241118	140500	351478430	9090	9090	9090	9090	0
364	20241118	140400	351478430	9090	9090	9090	9090	2
365	20241118	140300	351460250	9090	9090	9090	9090	0
366	20241118	140200	351460250	9090	9090	9090	9090	13
367	20241118	140100	351342080	9090	9090	9090	9090	1
368	20241118	140000	351332990	9070	9070	9070	9070	4
369	20241118	135900	351296710	9070	9070	9070	9070	3
370	20241118	135800	351269500	9080	9080	9080	9080	5
371	20241118	135700	351224100	9080	9080	9080	9080	11
372	20241118	135600	351124220	9080	9070	9080	9070	8
373	20241118	135500	351051650	9080	9080	9080	9050	108
374	20241118	135400	350073830	9070	9070	9070	9070	0
375	20241118	135300	350073830	9070	9060	9070	9060	25
376	20241118	135200	349847120	9070	9070	9070	9070	14
377	20241118	135100	349720140	9080	9080	9080	9080	6
378	20241118	135000	349665660	9070	9080	9080	9070	9
379	20241118	134900	349583970	9090	9100	9100	9090	9
380	20241118	134800	349502080	9090	9090	9090	9090	6
381	20241118	134700	349447540	9090	9090	9090	9090	8
382	20241118	134600	349374820	9090	9100	9100	9090	4
383	20241118	134500	349338450	9090	9090	9090	9090	4
384	20241118	134400	349302090	9100	9100	9100	9100	8
385	20241118	134300	349229290	9100	9100	9100	9100	3
386	20241118	134200	349201990	9110	9120	9120	9110	8
387	20241118	134100	349129050	9110	9100	9110	9100	7
388	20241118	134000	349065310	9110	9100	9110	9100	8
389	20241118	133900	348992460	9120	9100	9120	9100	10
390	20241118	133800	348901370	9120	9120	9120	9120	10
391	20241118	133700	348810170	9080	9120	9120	9080	13
392	20241118	133600	348691800	9120	9080	9120	9080	174
393	20241118	133500	347111040	9080	9090	9090	9080	11
394	20241118	133400	347011100	9080	9080	9080	9080	7
395	20241118	133300	346947540	9080	9080	9080	9080	85
396	20241118	133200	346175740	9070	9070	9070	9070	3
397	20241118	133100	346148530	9080	9090	9090	9080	8
398	20241118	133000	346075840	9100	9090	9100	9090	4
399	20241118	132900	346039470	9090	9100	9100	9090	9
400	20241118	132800	345957610	9110	9110	9110	9110	6
401	20241118	132700	345902950	9110	9110	9110	9110	3
402	20241118	132600	345875620	9120	9140	9140	9060	318
403	20241118	132500	342986860	9060	9060	9070	9050	1494
404	20241118	132400	329457010	9060	9060	9070	9060	9
405	20241118	132300	329375450	9070	9060	9070	9060	9
406	20241118	132200	329293860	9060	9070	9070	9060	57
407	20241118	132100	328776900	9070	9060	9070	9060	13
408	20241118	132000	328659060	9060	9060	9060	9060	132
409	20241118	131900	327463140	9050	9050	9050	9050	304
410	20241118	131800	324711940	9040	9050	9050	9040	5
411	20241118	131700	324666730	9060	9050	9060	9050	6
412	20241118	131600	324612410	9050	9030	9050	9030	12
413	20241118	131500	324503980	9040	9040	9060	9040	15
414	20241118	131400	324368240	9040	9040	9040	9040	5
415	20241118	131300	324323040	9040	9050	9050	9040	6
416	20241118	131200	324268770	9060	9060	9060	9060	9
417	20241118	131100	324187230	9050	9050	9050	9050	7
418	20241118	131000	324123880	9050	9050	9050	9040	16
419	20241118	130900	323979190	9050	9050	9050	9050	5
420	20241118	130800	323933940	9040	9050	9050	9040	32
421	20241118	130700	323644410	9050	9030	9050	9030	85
422	20241118	130600	322875830	9040	9040	9040	9030	11
423	20241118	130500	322776430	9030	9030	9030	9030	7
424	20241118	130400	322713220	9040	9040	9040	9040	2
425	20241118	130300	322695140	9030	9030	9030	9030	4
426	20241118	130200	322659020	9030	9050	9050	9030	16
427	20241118	130100	322514430	9050	9050	9050	9050	6
428	20241118	130000	322460130	9050	9050	9050	9050	7
429	20241118	125900	322396780	9050	9050	9050	9050	0
430	20241118	125800	322396780	9050	9050	9050	9050	0
431	20241118	125700	322396780	9050	9050	9050	9050	2
432	20241118	125600	322378680	9050	9050	9050	9050	0
433	20241118	125500	322378680	9050	9050	9050	9050	2
434	20241118	125400	322360580	9050	9050	9050	9050	6
435	20241118	125300	322306280	9040	9060	9060	9040	26
436	20241118	125200	322071010	9050	9050	9050	9050	3
437	20241118	125100	322043860	9060	9050	9060	9050	14
438	20241118	125000	321917140	9060	9060	9060	9060	0
439	20241118	124900	321917140	9060	9060	9060	9060	5
440	20241118	124800	321871840	9060	9060	9060	9060	6
441	20241118	124700	321817480	9060	9060	9060	9060	6
442	20241118	124600	321763120	9060	9060	9060	9060	2
443	20241118	124500	321745000	9050	9050	9050	9050	0
444	20241118	124400	321745000	9050	9050	9050	9050	1
445	20241118	124300	321735950	9030	9030	9030	9030	0
446	20241118	124200	321735950	9030	9030	9030	9030	160
447	20241118	124100	320291150	9030	9030	9030	9030	6
448	20241118	124000	320236970	9020	9030	9030	9020	7
449	20241118	123900	320173810	9030	9030	9030	9030	0
450	20241118	123800	320173810	9030	9030	9030	9030	0
451	20241118	123700	320173810	9030	9030	9030	9030	3
452	20241118	123600	320146720	9050	9050	9050	9050	0
453	20241118	123500	320146720	9050	9050	9050	9050	0
454	20241118	123400	320146720	9050	9060	9060	9050	17
455	20241118	123300	319992860	9060	9060	9060	9060	23
456	20241118	123200	319784480	9060	9050	9060	9050	8
457	20241118	123100	319712030	9050	9060	9060	9050	5
458	20241118	123000	319666740	9060	9060	9060	9060	5
459	20241118	122900	319621440	9060	9060	9060	9060	0
460	20241118	122800	319621440	9060	9050	9060	9050	5
461	20241118	122700	319576170	9060	9060	9060	9060	11
462	20241118	122600	319476510	9050	9060	9060	9050	3
463	20241118	122500	319449340	9050	9050	9050	9050	0
464	20241118	122400	319449340	9050	9050	9050	9050	0
465	20241118	122300	319449340	9050	9060	9060	9050	9
466	20241118	122200	319367820	9070	9070	9070	9070	4
467	20241118	122100	319331540	9070	9070	9070	9070	0
468	20241118	122000	319331540	9070	9070	9070	9070	6
469	20241118	121900	319277120	9070	9070	9070	9070	0
470	20241118	121800	319277120	9070	9040	9070	9040	360
471	20241118	121700	316021500	9040	9050	9050	9040	135
472	20241118	121600	314800100	9000	8990	9000	8990	455
473	20241118	121500	310706400	8960	8960	8960	8960	245
474	20241118	121400	308511200	8940	8910	9040	8910	917
475	20241118	121300	300308560	8490	8490	8490	8490	0
476	20241118	121200	300308560	8490	9010	9010	8490	6560
477	20241118	121100	242445890	9030	9100	9100	8990	1504
478	20241118	121000	228844160	9100	9090	9100	9090	16
479	20241118	120900	228698670	9110	9120	9120	9110	1000
480	20241118	120800	219588420	9130	9130	9130	9130	4
481	20241118	120700	219551900	9130	9130	9130	9130	0
482	20241118	120600	219551900	9130	9130	9130	9130	8
483	20241118	120500	219478860	9130	9130	9130	9130	0
484	20241118	120400	219478860	9130	9130	9130	9130	7
485	20241118	120300	219414950	9120	9120	9120	9120	0
486	20241118	120200	219414950	9120	9120	9120	9120	0
487	20241118	120100	219414950	9120	9120	9120	9120	0
488	20241118	120000	219414950	9120	9120	9120	9120	1
489	20241118	115900	219405830	9120	9120	9120	9120	27
490	20241118	115800	219159590	9120	9120	9120	9120	70
491	20241118	115700	218521190	9110	9120	9120	9110	152
492	20241118	115600	217136450	9120	9120	9120	9120	26
493	20241118	115500	216899330	9130	9160	9160	9120	990
494	20241118	115400	207869190	9160	9160	9160	9160	0
495	20241118	115300	207869190	9160	9160	9160	9160	13
496	20241118	115200	207750110	9160	9160	9160	9160	0
497	20241118	115100	207750110	9160	9160	9160	9160	4
498	20241118	115000	207713470	9160	9160	9160	9160	0
499	20241118	114900	207713470	9160	9160	9160	9160	0
500	20241118	114800	207713470	9160	9160	9160	9160	2
501	20241118	114700	207695150	9160	9160	9160	9160	5
502	20241118	114600	207649350	9160	9160	9160	9160	8
503	20241118	114500	207576070	9160	9160	9160	9160	0
504	20241118	114400	207576070	9160	9160	9160	9160	40
505	20241118	114300	207209670	9160	9160	9160	9160	0
506	20241118	114200	207209670	9160	9160	9160	9160	304
507	20241118	114100	204425030	9160	9160	9160	9160	0
508	20241118	114000	204425030	9160	9160	9160	9160	0
509	20241118	113900	204425030	9160	9150	9160	9150	9
510	20241118	113800	204342630	9150	9150	9150	9150	1
511	20241118	113700	204333480	9160	9160	9160	9160	2
512	20241118	113600	204315160	9160	9160	9160	9160	5
513	20241118	113500	204269360	9150	9150	9150	9150	1
514	20241118	113400	204260210	9150	9150	9150	9150	0
515	20241118	113300	204260210	9150	9150	9150	9150	2
516	20241118	113200	204241910	9150	9150	9150	9150	11
517	20241118	113100	204141260	9150	9150	9150	9150	0
518	20241118	113000	204141260	9150	9140	9150	9140	2
519	20241118	112900	204122970	9140	9140	9140	9140	6
520	20241118	112800	204068130	9160	9160	9160	9160	14
521	20241118	112700	203939890	9160	9160	9160	9160	0
522	20241118	112600	203939890	9160	9160	9160	9160	2
523	20241118	112500	203921570	9160	9160	9160	9160	11
524	20241118	112400	203820810	9160	9160	9160	9160	2
525	20241118	112300	203802490	9160	9160	9160	9160	0
526	20241118	112200	203802490	9160	9160	9160	9160	0
527	20241118	112100	203802490	9160	9160	9160	9160	0
528	20241118	112000	203802490	9160	9160	9160	9160	0
529	20241118	111900	203802490	9160	9160	9160	9160	14
530	20241118	111800	203674250	9160	9160	9160	9160	0
531	20241118	111700	203674250	9160	9160	9160	9160	22
532	20241118	111600	203472730	9160	9160	9160	9160	0
533	20241118	111500	203472730	9160	9160	9160	9160	2
534	20241118	111400	203454410	9160	9160	9160	9160	0
535	20241118	111300	203454410	9160	9150	9160	9150	6
536	20241118	111200	203399460	9150	9150	9150	9150	7
537	20241118	111100	203335410	9150	9150	9150	9150	0
538	20241118	111000	203335410	9150	9160	9160	9150	33
539	20241118	110900	203033250	9160	9160	9160	9160	0
540	20241118	110800	203033250	9160	9160	9160	9160	7
541	20241118	110700	202969130	9160	9160	9160	9160	0
542	20241118	110600	202969130	9160	9160	9160	9160	3
543	20241118	110500	202941650	9160	9160	9160	9160	6
544	20241118	110400	202886690	9160	9160	9160	9160	2
545	20241118	110300	202868370	9160	9160	9160	9160	0
546	20241118	110200	202868370	9160	9160	9160	9150	8
547	20241118	110100	202795100	9160	9160	9160	9160	0
548	20241118	110000	202795100	9160	9160	9160	9160	2
549	20241118	105900	202776780	9150	9160	9160	9150	16
550	20241118	105800	202630320	9150	9150	9150	9150	0
551	20241118	105700	202630320	9150	9150	9150	9150	3
552	20241118	105600	202602870	9150	9160	9160	9140	98
553	20241118	105500	201706890	9150	9150	9150	9150	4
554	20241118	105400	201670290	9150	9150	9150	9150	0
555	20241118	105300	201670290	9150	9150	9150	9150	2
556	20241118	105200	201651990	9150	9150	9150	9150	0
557	20241118	105100	201651990	9150	9150	9150	9150	12
558	20241118	105000	201542190	9150	9130	9160	9130	119
559	20241118	104900	200452470	9130	9130	9150	9130	14
560	20241118	104800	200324510	9130	9110	9150	9090	47
561	20241118	104700	199896650	9120	9110	9140	9110	11
562	20241118	104600	199796330	9110	9140	9150	9110	275
563	20241118	104500	197285520	9150	9150	9150	9130	1121
564	20241118	104400	187048370	9150	9150	9150	9150	2
565	20241118	104300	187030070	9160	9160	9160	9160	1
566	20241118	104200	187020910	9170	9170	9170	9170	1
567	20241118	104100	187011740	9170	9170	9170	9170	2
568	20241118	104000	186993400	9170	9170	9170	9170	5
569	20241118	103900	186947550	9170	9170	9170	9170	4
570	20241118	103800	186910870	9170	9170	9170	9170	61
571	20241118	103700	186351500	9170	9170	9170	9170	2
572	20241118	103600	186333160	9170	9170	9170	9170	0
573	20241118	103500	186333160	9170	9170	9170	9170	2
574	20241118	103400	186314820	9160	9160	9160	9160	4
575	20241118	103300	186278180	9160	9160	9160	9160	2
576	20241118	103200	186259860	9150	9150	9150	9150	0
577	20241118	103100	186259860	9150	9160	9160	9140	66
578	20241118	103000	185655900	9160	9170	9190	9130	507
579	20241118	102900	181024220	9170	9170	9170	9170	0
580	20241118	102800	181024220	9170	9170	9170	9170	7
581	20241118	102700	180960030	9170	9160	9170	9160	132
582	20241118	102600	179750410	9160	9170	9170	9160	30
583	20241118	102500	179475590	9170	9170	9170	9170	0
584	20241118	102400	179475590	9170	9170	9170	9170	13
585	20241118	102300	179356380	9170	9170	9170	9170	5
586	20241118	102200	179310530	9170	9170	9170	9170	0
587	20241118	102100	179310530	9170	9170	9170	9170	2
588	20241118	102000	179292190	9170	9180	9180	9170	9
589	20241118	101900	179209640	9180	9180	9180	9180	0
590	20241118	101800	179209640	9180	9180	9180	9180	0
591	20241118	101700	179209640	9180	9200	9200	9180	38
592	20241118	101600	178860660	9200	9200	9200	9200	0
593	20241118	101500	178860660	9200	9190	9200	9190	3
594	20241118	101400	178833070	9200	9200	9200	9200	0
595	20241118	101300	178833070	9200	9200	9200	9200	2
596	20241118	101200	178814670	9200	9200	9200	9200	19
597	20241118	101100	178639870	9190	9190	9190	9190	6
598	20241118	101000	178584730	9190	9220	9220	9190	526
599	20241118	100900	173745120	9210	9210	9210	9210	1
600	20241118	100800	173735910	9210	9210	9210	9210	0
601	20241118	100700	173735910	9210	9210	9210	9210	1
602	20241118	100600	173726700	9220	9220	9220	9220	12
603	20241118	100500	173616060	9220	9220	9220	9220	127
604	20241118	100400	172445120	9220	9220	9220	9220	6
605	20241118	100300	172389800	9220	9220	9220	9220	5
606	20241118	100200	172343700	9230	9230	9230	9230	0
607	20241118	100100	172343700	9230	9230	9230	9230	2
608	20241118	100000	172325240	9230	9230	9230	9230	5
609	20241118	095900	172279090	9230	9230	9230	9230	4
610	20241118	095800	172242170	9230	9230	9230	9230	0
611	20241118	095700	172242170	9230	9230	9230	9230	12
612	20241118	095600	172131410	9220	9220	9220	9220	5
613	20241118	095500	172085310	9210	9210	9210	9210	0
614	20241118	095400	172085310	9210	9210	9210	9210	116
615	20241118	095300	171016950	9210	9210	9210	9210	3
616	20241118	095200	170989320	9200	9230	9230	9190	1784
617	20241118	095100	154576380	9220	9220	9240	9220	49
618	20241118	095000	154124470	9200	9190	9230	9190	437
619	20241118	094900	150101240	9190	9230	9240	9160	1512
620	20241118	094800	136198730	9230	9240	9240	9230	18
621	20241118	094700	136032540	9240	9240	9240	9240	8
622	20241118	094600	135958620	9240	9240	9240	9240	2
623	20241118	094500	135940140	9230	9230	9230	9230	1
624	20241118	094400	135930910	9240	9240	9240	9240	14
625	20241118	094300	135801550	9230	9230	9230	9230	6
626	20241118	094200	135746170	9230	9220	9230	9220	44
627	20241118	094100	135340410	9230	9230	9230	9230	200
628	20241118	094000	133494410	9220	9220	9220	9220	0
629	20241118	093900	133494410	9220	9210	9220	9210	531
630	20241118	093800	128601620	9190	9180	9220	9180	394
631	20241118	093700	124983600	9160	9140	9160	9140	1855
632	20241118	093600	108018290	9140	9130	9140	9130	247
633	20241118	093500	105762780	9130	9150	9150	9120	1472
634	20241118	093400	92308160	9150	9150	9150	9150	0
635	20241118	093300	92308160	9150	9150	9150	9150	0
636	20241118	093200	92308160	9150	9170	9180	9150	6
637	20241118	093100	92253150	9170	9150	9170	9150	65
638	20241118	093000	91658120	9170	9170	9170	9170	2
639	20241118	092900	91639780	9170	9170	9170	9170	0
640	20241118	092800	91639780	9170	9150	9170	9150	78
641	20241118	092700	90925720	9140	9140	9140	9140	2
642	20241118	092600	90907440	9140	9140	9140	9140	0
643	20241118	092500	90907440	9140	9140	9140	9140	8
644	20241118	092400	90834320	9140	9140	9140	9140	1
645	20241118	092300	90825180	9150	9150	9150	9150	0
646	20241118	092200	90825180	9150	9150	9150	9150	10
647	20241118	092100	90733680	9150	9160	9160	9150	3
648	20241118	092000	90706210	9150	9160	9160	9140	214
649	20241118	091900	88749850	9200	9070	9200	9070	1418
650	20241118	091800	75815730	9120	9090	9120	9090	1105
651	20241118	091700	65738850	9110	9110	9110	9110	6
652	20241118	091600	65684190	9120	9120	9120	9120	0
653	20241118	091500	65684190	9120	9120	9120	9120	0
654	20241118	091400	65684190	9120	9120	9120	9120	0
655	20241118	091300	65684190	9120	9120	9120	9120	16
656	20241118	091200	65538270	9140	9140	9140	9140	18
657	20241118	091100	65373750	9210	9150	9210	9150	338
658	20241118	091000	62273860	9150	9150	9200	9110	184
659	20241118	090900	60595910	9150	9160	9240	9150	76
660	20241118	090800	59900060	9250	9250	9250	9250	166
661	20241118	090700	58364560	9250	9250	9250	9250	3
662	20241118	090600	58336810	9260	9210	9270	9210	281
663	20241118	090500	55732770	9270	9080	9290	9080	3169
664	20241118	090400	26569760	9080	9080	9080	9070	144
665	20241118	090300	25262600	9120	9100	9120	9100	225
666	20241118	090200	23214620	9110	8960	9140	8960	2190
667	20241118	090100	3378930	8970	8970	8970	8970	0
668	20241118	090000	3378930	8970	8950	8970	8950	377