KissMeData/389140/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211900	195845975	5080	5080	5080	5080	274
3	20241118	211800	195845975	5080	5080	5080	5080	0
4	20241118	211700	195845975	5080	5080	5080	5080	0
5	20241118	211600	195845975	5080	5080	5080	5080	0
6	20241118	211500	195845975	5080	5080	5080	5080	0
7	20241118	211400	195845975	5080	5080	5080	5080	0
8	20241118	211300	195845975	5080	5080	5080	5080	0
9	20241118	211200	195845975	5080	5080	5080	5080	0
10	20241118	211100	195845975	5080	5080	5080	5080	0
11	20241118	211000	195845975	5080	5080	5080	5080	0
12	20241118	210900	195845975	5080	5080	5080	5080	0
13	20241118	210800	195845975	5080	5080	5080	5080	0
14	20241118	210700	195845975	5080	5080	5080	5080	0
15	20241118	210600	195845975	5080	5080	5080	5080	0
16	20241118	210500	195845975	5080	5080	5080	5080	0
17	20241118	210400	195845975	5080	5080	5080	5080	0
18	20241118	210300	195845975	5080	5080	5080	5080	0
19	20241118	210200	195845975	5080	5080	5080	5080	0
20	20241118	210100	195845975	5080	5080	5080	5080	0
21	20241118	210000	195845975	5080	5080	5080	5080	0
22	20241118	205900	195845975	5080	5080	5080	5080	0
23	20241118	205800	195845975	5080	5080	5080	5080	0
24	20241118	205700	195845975	5080	5080	5080	5080	0
25	20241118	205600	195845975	5080	5080	5080	5080	0
26	20241118	205500	195845975	5080	5080	5080	5080	0
27	20241118	205400	195845975	5080	5080	5080	5080	0
28	20241118	205300	195845975	5080	5080	5080	5080	0
29	20241118	205200	195845975	5080	5080	5080	5080	0
30	20241118	205100	195845975	5080	5080	5080	5080	0
31	20241118	205000	195845975	5080	5080	5080	5080	0
32	20241118	204900	195845975	5080	5080	5080	5080	274
33	20241118	204800	195845975	5080	5080	5080	5080	0
34	20241118	204700	195845975	5080	5080	5080	5080	0
35	20241118	204600	195845975	5080	5080	5080	5080	0
36	20241118	204500	195845975	5080	5080	5080	5080	0
37	20241118	204400	195845975	5080	5080	5080	5080	0
38	20241118	204300	195845975	5080	5080	5080	5080	0
39	20241118	204200	195845975	5080	5080	5080	5080	0
40	20241118	204100	195845975	5080	5080	5080	5080	0
41	20241118	204000	195845975	5080	5080	5080	5080	0
42	20241118	203900	195845975	5080	5080	5080	5080	0
43	20241118	203800	195845975	5080	5080	5080	5080	0
44	20241118	203700	195845975	5080	5080	5080	5080	0
45	20241118	203600	195845975	5080	5080	5080	5080	0
46	20241118	203500	195845975	5080	5080	5080	5080	0
47	20241118	203400	195845975	5080	5080	5080	5080	0
48	20241118	203300	195845975	5080	5080	5080	5080	0
49	20241118	203200	195845975	5080	5080	5080	5080	0
50	20241118	203100	195845975	5080	5080	5080	5080	0
51	20241118	203000	195845975	5080	5080	5080	5080	0
52	20241118	202900	195845975	5080	5080	5080	5080	0
53	20241118	202800	195845975	5080	5080	5080	5080	0
54	20241118	202700	195845975	5080	5080	5080	5080	0
55	20241118	202600	195845975	5080	5080	5080	5080	0
56	20241118	202500	195845975	5080	5080	5080	5080	0
57	20241118	202400	195845975	5080	5080	5080	5080	0
58	20241118	202300	195845975	5080	5080	5080	5080	0
59	20241118	202200	195845975	5080	5080	5080	5080	0
60	20241118	202100	195845975	5080	5080	5080	5080	0
61	20241118	202000	195845975	5080	5080	5080	5080	0
62	20241118	201900	195845975	5080	5080	5080	5080	274
63	20241118	201800	195845975	5080	5080	5080	5080	0
64	20241118	201700	195845975	5080	5080	5080	5080	0
65	20241118	201600	195845975	5080	5080	5080	5080	0
66	20241118	201500	195845975	5080	5080	5080	5080	0
67	20241118	201400	195845975	5080	5080	5080	5080	0
68	20241118	201300	195845975	5080	5080	5080	5080	0
69	20241118	201200	195845975	5080	5080	5080	5080	0
70	20241118	201100	195845975	5080	5080	5080	5080	0
71	20241118	201000	195845975	5080	5080	5080	5080	0
72	20241118	200900	195845975	5080	5080	5080	5080	0
73	20241118	200800	195845975	5080	5080	5080	5080	0
74	20241118	200700	195845975	5080	5080	5080	5080	0
75	20241118	200600	195845975	5080	5080	5080	5080	0
76	20241118	200500	195845975	5080	5080	5080	5080	0
77	20241118	200400	195845975	5080	5080	5080	5080	0
78	20241118	200300	195845975	5080	5080	5080	5080	0
79	20241118	200200	195845975	5080	5080	5080	5080	0
80	20241118	200100	195845975	5080	5080	5080	5080	0
81	20241118	200000	195845975	5080	5080	5080	5080	0
82	20241118	195900	195845975	5080	5080	5080	5080	0
83	20241118	195800	195845975	5080	5080	5080	5080	0
84	20241118	195700	195845975	5080	5080	5080	5080	0
85	20241118	195600	195845975	5080	5080	5080	5080	0
86	20241118	195500	195845975	5080	5080	5080	5080	0
87	20241118	195400	195845975	5080	5080	5080	5080	0
88	20241118	195300	195845975	5080	5080	5080	5080	0
89	20241118	195200	195845975	5080	5080	5080	5080	0
90	20241118	195100	195845975	5080	5080	5080	5080	0
91	20241118	195000	195845975	5080	5080	5080	5080	0
92	20241118	194900	195845975	5080	5080	5080	5080	274
93	20241118	194800	195845975	5080	5080	5080	5080	0
94	20241118	194700	195845975	5080	5080	5080	5080	0
95	20241118	194600	195845975	5080	5080	5080	5080	0
96	20241118	194500	195845975	5080	5080	5080	5080	0
97	20241118	194400	195845975	5080	5080	5080	5080	0
98	20241118	194300	195845975	5080	5080	5080	5080	0
99	20241118	194200	195845975	5080	5080	5080	5080	0
100	20241118	194100	195845975	5080	5080	5080	5080	0
101	20241118	194000	195845975	5080	5080	5080	5080	0
102	20241118	193900	195845975	5080	5080	5080	5080	0
103	20241118	193800	195845975	5080	5080	5080	5080	0
104	20241118	193700	195845975	5080	5080	5080	5080	0
105	20241118	193600	195845975	5080	5080	5080	5080	0
106	20241118	193500	195845975	5080	5080	5080	5080	0
107	20241118	193400	195845975	5080	5080	5080	5080	0
108	20241118	193300	195845975	5080	5080	5080	5080	0
109	20241118	193200	195845975	5080	5080	5080	5080	0
110	20241118	193100	195845975	5080	5080	5080	5080	0
111	20241118	193000	195845975	5080	5080	5080	5080	0
112	20241118	192900	195845975	5080	5080	5080	5080	0
113	20241118	192800	195845975	5080	5080	5080	5080	0
114	20241118	192700	195845975	5080	5080	5080	5080	0
115	20241118	192600	195845975	5080	5080	5080	5080	0
116	20241118	192500	195845975	5080	5080	5080	5080	0
117	20241118	192400	195845975	5080	5080	5080	5080	0
118	20241118	192300	195845975	5080	5080	5080	5080	0
119	20241118	192200	195845975	5080	5080	5080	5080	0
120	20241118	192100	195845975	5080	5080	5080	5080	0
121	20241118	192000	195845975	5080	5080	5080	5080	0
122	20241118	191900	195845975	5080	5080	5080	5080	274
123	20241118	191800	195845975	5080	5080	5080	5080	0
124	20241118	191700	195845975	5080	5080	5080	5080	0
125	20241118	191600	195845975	5080	5080	5080	5080	0
126	20241118	191500	195845975	5080	5080	5080	5080	0
127	20241118	191400	195845975	5080	5080	5080	5080	0
128	20241118	191300	195845975	5080	5080	5080	5080	0
129	20241118	191200	195845975	5080	5080	5080	5080	0
130	20241118	191100	195845975	5080	5080	5080	5080	0
131	20241118	191000	195845975	5080	5080	5080	5080	0
132	20241118	190900	195845975	5080	5080	5080	5080	0
133	20241118	190800	195845975	5080	5080	5080	5080	0
134	20241118	190700	195845975	5080	5080	5080	5080	0
135	20241118	190600	195845975	5080	5080	5080	5080	0
136	20241118	190500	195845975	5080	5080	5080	5080	0
137	20241118	190400	195845975	5080	5080	5080	5080	0
138	20241118	190300	195845975	5080	5080	5080	5080	0
139	20241118	190200	195845975	5080	5080	5080	5080	0
140	20241118	190100	195845975	5080	5080	5080	5080	0
141	20241118	190000	195845975	5080	5080	5080	5080	0
142	20241118	185900	195845975	5080	5080	5080	5080	0
143	20241118	185800	195845975	5080	5080	5080	5080	0
144	20241118	185700	195845975	5080	5080	5080	5080	0
145	20241118	185600	195845975	5080	5080	5080	5080	0
146	20241118	185500	195845975	5080	5080	5080	5080	0
147	20241118	185400	195845975	5080	5080	5080	5080	0
148	20241118	185300	195845975	5080	5080	5080	5080	0
149	20241118	185200	195845975	5080	5080	5080	5080	0
150	20241118	185100	195845975	5080	5080	5080	5080	0
151	20241118	185000	195845975	5080	5080	5080	5080	0
152	20241118	184900	195845975	5080	5080	5080	5080	274
153	20241118	184800	195845975	5080	5080	5080	5080	0
154	20241118	184700	195845975	5080	5080	5080	5080	0
155	20241118	184600	195845975	5080	5080	5080	5080	0
156	20241118	184500	195845975	5080	5080	5080	5080	0
157	20241118	184400	195845975	5080	5080	5080	5080	0
158	20241118	184300	195845975	5080	5080	5080	5080	0
159	20241118	184200	195845975	5080	5080	5080	5080	0
160	20241118	184100	195845975	5080	5080	5080	5080	0
161	20241118	184000	195845975	5080	5080	5080	5080	0
162	20241118	183900	195845975	5080	5080	5080	5080	0
163	20241118	183800	195845975	5080	5080	5080	5080	0
164	20241118	183700	195845975	5080	5080	5080	5080	0
165	20241118	183600	195845975	5080	5080	5080	5080	0
166	20241118	183500	195845975	5080	5080	5080	5080	0
167	20241118	183400	195845975	5080	5080	5080	5080	0
168	20241118	183300	195845975	5080	5080	5080	5080	0
169	20241118	183200	195845975	5080	5080	5080	5080	0
170	20241118	183100	195845975	5080	5080	5080	5080	0
171	20241118	183000	195845975	5080	5080	5080	5080	0
172	20241118	182900	195845975	5080	5080	5080	5080	0
173	20241118	182800	195845975	5080	5080	5080	5080	0
174	20241118	182700	195845975	5080	5080	5080	5080	0
175	20241118	182600	195845975	5080	5080	5080	5080	0
176	20241118	182500	195845975	5080	5080	5080	5080	0
177	20241118	182400	195845975	5080	5080	5080	5080	0
178	20241118	182300	195845975	5080	5080	5080	5080	0
179	20241118	182200	195845975	5080	5080	5080	5080	0
180	20241118	182100	195845975	5080	5080	5080	5080	0
181	20241118	182000	195845975	5080	5080	5080	5080	0
182	20241118	181900	195845975	5080	5080	5080	5080	274
183	20241118	181800	195845975	5080	5080	5080	5080	0
184	20241118	181700	195845975	5080	5080	5080	5080	0
185	20241118	181600	195845975	5080	5080	5080	5080	0
186	20241118	181500	195845975	5080	5080	5080	5080	0
187	20241118	181400	195845975	5080	5080	5080	5080	0
188	20241118	181300	195845975	5080	5080	5080	5080	0
189	20241118	181200	195845975	5080	5080	5080	5080	0
190	20241118	181100	195845975	5080	5080	5080	5080	0
191	20241118	181000	195845975	5080	5080	5080	5080	0
192	20241118	180900	195845975	5080	5080	5080	5080	0
193	20241118	180800	195845975	5080	5080	5080	5080	0
194	20241118	180700	195845975	5080	5080	5080	5080	0
195	20241118	180600	195845975	5080	5080	5080	5080	0
196	20241118	180500	195845975	5080	5080	5080	5080	0
197	20241118	180400	195845975	5080	5080	5080	5080	0
198	20241118	180300	195845975	5080	5080	5080	5080	0
199	20241118	180200	195845975	5080	5080	5080	5080	0
200	20241118	180100	195845975	5080	5080	5080	5080	0
201	20241118	180000	195845975	5080	5080	5080	5080	0
202	20241118	175900	195845975	5080	5080	5080	5080	0
203	20241118	175800	195845975	5080	5080	5080	5080	0
204	20241118	175700	195845975	5080	5080	5080	5080	0
205	20241118	175600	195845975	5080	5080	5080	5080	0
206	20241118	175500	195845975	5080	5080	5080	5080	0
207	20241118	175400	195845975	5080	5080	5080	5080	0
208	20241118	175300	195845975	5080	5080	5080	5080	0
209	20241118	175200	195845975	5080	5080	5080	5080	0
210	20241118	175100	195845975	5080	5080	5080	5080	0
211	20241118	175000	195845975	5080	5080	5080	5080	0
212	20241118	174900	195845975	5080	5080	5080	5080	274
213	20241118	174800	195845975	5080	5080	5080	5080	0
214	20241118	174700	195845975	5080	5080	5080	5080	0
215	20241118	174600	195845975	5080	5080	5080	5080	0
216	20241118	174500	195845975	5080	5080	5080	5080	0
217	20241118	174400	195845975	5080	5080	5080	5080	0
218	20241118	174300	195845975	5080	5080	5080	5080	0
219	20241118	174200	195845975	5080	5080	5080	5080	0
220	20241118	174100	195845975	5080	5080	5080	5080	0
221	20241118	174000	195845975	5080	5080	5080	5080	0
222	20241118	173900	195845975	5080	5080	5080	5080	0
223	20241118	173800	195845975	5080	5080	5080	5080	0
224	20241118	173700	195845975	5080	5080	5080	5080	0
225	20241118	173600	195845975	5080	5080	5080	5080	0
226	20241118	173500	195845975	5080	5080	5080	5080	0
227	20241118	173400	195845975	5080	5080	5080	5080	0
228	20241118	173300	195845975	5080	5080	5080	5080	0
229	20241118	173200	195845975	5080	5080	5080	5080	0
230	20241118	173100	195845975	5080	5080	5080	5080	0
231	20241118	173000	195845975	5080	5080	5080	5080	0
232	20241118	172900	195845975	5080	5080	5080	5080	0
233	20241118	172800	195845975	5080	5080	5080	5080	0
234	20241118	172700	195845975	5080	5080	5080	5080	0
235	20241118	172600	195845975	5080	5080	5080	5080	0
236	20241118	172500	195845975	5080	5080	5080	5080	0
237	20241118	172400	195845975	5080	5080	5080	5080	0
238	20241118	172300	195845975	5080	5080	5080	5080	0
239	20241118	172200	195845975	5080	5080	5080	5080	0
240	20241118	172100	195845975	5080	5080	5080	5080	0
241	20241118	172000	195845975	5080	5080	5080	5080	0
242	20241118	171900	195845975	5080	5080	5080	5080	274
243	20241118	171800	195845975	5080	5080	5080	5080	0
244	20241118	171700	195845975	5080	5080	5080	5080	0
245	20241118	171600	195845975	5080	5080	5080	5080	0
246	20241118	171500	195845975	5080	5080	5080	5080	0
247	20241118	171400	195845975	5080	5080	5080	5080	0
248	20241118	171300	195845975	5080	5080	5080	5080	0
249	20241118	171200	195845975	5080	5080	5080	5080	0
250	20241118	171100	195845975	5080	5080	5080	5080	0
251	20241118	171000	195845975	5080	5080	5080	5080	0
252	20241118	170900	195845975	5080	5080	5080	5080	0
253	20241118	170800	195845975	5080	5080	5080	5080	0
254	20241118	170700	195845975	5080	5080	5080	5080	0
255	20241118	170600	195845975	5080	5080	5080	5080	0
256	20241118	170500	195845975	5080	5080	5080	5080	0
257	20241118	170400	195845975	5080	5080	5080	5080	0
258	20241118	170300	195845975	5080	5080	5080	5080	0
259	20241118	170200	195845975	5080	5080	5080	5080	0
260	20241118	170100	195845975	5080	5080	5080	5080	0
261	20241118	170000	195845975	5080	5080	5080	5080	0
262	20241118	165900	195845975	5080	5080	5080	5080	0
263	20241118	165800	195845975	5080	5080	5080	5080	0
264	20241118	165700	195845975	5080	5080	5080	5080	0
265	20241118	165600	195845975	5080	5080	5080	5080	0
266	20241118	165500	195845975	5080	5080	5080	5080	0
267	20241118	165400	195845975	5080	5080	5080	5080	0
268	20241118	165300	195845975	5080	5080	5080	5080	0
269	20241118	165200	195845975	5080	5080	5080	5080	0
270	20241118	165100	195845975	5080	5080	5080	5080	0
271	20241118	165000	195845975	5080	5080	5080	5080	0
272	20241118	164900	195845975	5080	5080	5080	5080	274
273	20241118	164800	195845975	5080	5080	5080	5080	0
274	20241118	164700	195845975	5080	5080	5080	5080	0
275	20241118	164600	195845975	5080	5080	5080	5080	0
276	20241118	164500	195845975	5080	5080	5080	5080	0
277	20241118	164400	195845975	5080	5080	5080	5080	0
278	20241118	164300	195845975	5080	5080	5080	5080	0
279	20241118	164200	195845975	5080	5080	5080	5080	0
280	20241118	164100	195845975	5080	5080	5080	5080	0
281	20241118	164000	195845975	5080	5080	5080	5080	0
282	20241118	163900	195845975	5080	5080	5080	5080	0
283	20241118	163800	195845975	5080	5080	5080	5080	0
284	20241118	163700	195845975	5080	5080	5080	5080	0
285	20241118	163600	195845975	5080	5080	5080	5080	0
286	20241118	163500	195845975	5080	5080	5080	5080	0
287	20241118	163400	195845975	5080	5080	5080	5080	0
288	20241118	163300	195845975	5080	5080	5080	5080	0
289	20241118	163200	195845975	5080	5080	5080	5080	0
290	20241118	163100	195845975	5080	5080	5080	5080	0
291	20241118	163000	195845975	5080	5080	5080	5080	0
292	20241118	162900	195845975	5080	5080	5080	5080	0
293	20241118	162800	195845975	5080	5080	5080	5080	0
294	20241118	162700	195845975	5080	5080	5080	5080	0
295	20241118	162600	195845975	5080	5080	5080	5080	0
296	20241118	162500	195845975	5080	5080	5080	5080	0
297	20241118	162400	195845975	5080	5080	5080	5080	0
298	20241118	162300	195845975	5080	5080	5080	5080	0
299	20241118	162200	195845975	5080	5080	5080	5080	0
300	20241118	162100	195845975	5080	5080	5080	5080	0
301	20241118	162000	195845975	5080	5080	5080	5080	0
302	20241118	161900	195845975	5080	5080	5080	5080	274
303	20241118	161800	195845975	5080	5080	5080	5080	0
304	20241118	161700	195845975	5080	5080	5080	5080	0
305	20241118	161600	195845975	5080	5080	5080	5080	0
306	20241118	161500	195845975	5080	5080	5080	5080	0
307	20241118	161400	195845975	5080	5080	5080	5080	0
308	20241118	161300	195845975	5080	5080	5080	5080	0
309	20241118	161200	195845975	5080	5080	5080	5080	0
310	20241118	161100	195845975	5080	5080	5080	5080	0
311	20241118	161000	195845975	5080	5080	5080	5080	0
312	20241118	160900	195845975	5080	5080	5080	5080	0
313	20241118	160800	195845975	5080	5080	5080	5080	0
314	20241118	160700	195845975	5080	5080	5080	5080	0
315	20241118	160600	195845975	5080	5080	5080	5080	0
316	20241118	160500	195845975	5080	5080	5080	5080	0
317	20241118	160400	195845975	5080	5080	5080	5080	0
318	20241118	160300	195845975	5080	5080	5080	5080	0
319	20241118	160200	195845975	5080	5080	5080	5080	0
320	20241118	160100	195845975	5080	5080	5080	5080	0
321	20241118	160000	195845975	5080	5080	5080	5080	0
322	20241118	155900	195845975	5080	5080	5080	5080	0
323	20241118	155800	195845975	5080	5080	5080	5080	0
324	20241118	155700	195845975	5080	5080	5080	5080	0
325	20241118	155600	195845975	5080	5080	5080	5080	0
326	20241118	155500	195845975	5080	5080	5080	5080	0
327	20241118	155400	195845975	5080	5080	5080	5080	0
328	20241118	155300	195845975	5080	5080	5080	5080	0
329	20241118	155200	195845975	5080	5080	5080	5080	0
330	20241118	155100	195845975	5080	5080	5080	5080	0
331	20241118	155000	195845975	5080	5080	5080	5080	0
332	20241118	154900	195845975	5080	5080	5080	5080	274
333	20241118	154800	195845975	5080	5080	5080	5080	0
334	20241118	154700	195845975	5080	5080	5080	5080	0
335	20241118	154600	195845975	5080	5080	5080	5080	0
336	20241118	154500	195845975	5080	5080	5080	5080	0
337	20241118	154400	195845975	5080	5080	5080	5080	0
338	20241118	154300	195845975	5080	5080	5080	5080	0
339	20241118	154200	195845975	5080	5080	5080	5080	0
340	20241118	154100	195845975	5080	5080	5080	5080	0
341	20241118	154000	195845975	5080	5080	5080	5080	0
342	20241118	153900	195845975	5080	5080	5080	5080	0
343	20241118	153800	195845975	5080	5080	5080	5080	0
344	20241118	153700	195845975	5080	5080	5080	5080	0
345	20241118	153600	195845975	5080	5080	5080	5080	0
346	20241118	153500	195845975	5080	5080	5080	5080	0
347	20241118	153400	195845975	5080	5080	5080	5080	0
348	20241118	153300	195845975	5080	5080	5080	5080	0
349	20241118	153200	195845975	5080	5080	5080	5080	0
350	20241118	153100	195845975	5080	5080	5080	5080	0
351	20241118	153000	195845975	5080	5080	5080	5080	274
352	20241118	152900	194454055	5070	5070	5070	5070	0
353	20241118	152800	194454055	5070	5070	5070	5070	0
354	20241118	152700	194454055	5070	5070	5070	5070	0
355	20241118	152600	194454055	5070	5070	5070	5070	0
356	20241118	152500	194454055	5070	5070	5070	5070	0
357	20241118	152400	194454055	5070	5070	5070	5070	0
358	20241118	152300	194454055	5070	5070	5070	5070	0
359	20241118	152200	194454055	5070	5070	5070	5070	0
360	20241118	152100	194454055	5070	5070	5070	5070	0
361	20241118	152000	194454055	5070	5070	5070	5070	0
362	20241118	151900	194454055	5070	5030	5070	5030	62
363	20241118	151800	194141115	5000	5020	5020	5000	1138
364	20241118	151700	188448565	5090	5090	5090	5090	0
365	20241118	151600	188448565	5090	5090	5090	5090	0
366	20241118	151500	188448565	5090	5090	5090	5090	0
367	20241118	151400	188448565	5090	5090	5090	5090	0
368	20241118	151300	188448565	5090	5070	5090	5070	27
369	20241118	151200	188311645	5040	5040	5040	5040	0
370	20241118	151100	188311645	5040	5040	5040	5040	0
371	20241118	151000	188311645	5040	5040	5040	5040	151
372	20241118	150900	187550605	5080	5080	5080	5080	0
373	20241118	150800	187550605	5080	5080	5080	5080	0
374	20241118	150700	187550605	5080	5080	5080	5080	0
375	20241118	150600	187550605	5080	5050	5080	5050	804
376	20241118	150500	183490345	5090	5050	5090	5050	7
377	20241118	150400	183454955	5090	5070	5090	5070	136
378	20241118	150300	182764765	5020	5020	5020	5020	0
379	20241118	150200	182764765	5020	5020	5020	5020	1
380	20241118	150100	182759745	5020	5020	5020	5020	0
381	20241118	150000	182759745	5020	5020	5020	5020	3
382	20241118	145900	182744685	5000	5000	5000	5000	0
383	20241118	145800	182744685	5000	5000	5000	5000	0
384	20241118	145700	182744685	5000	5050	5050	5000	1000
385	20241118	145600	177716735	5070	5070	5070	5070	1
386	20241118	145500	177711665	5030	5070	5070	5030	980
387	20241118	145400	172771775	5050	5050	5050	5050	0
388	20241118	145300	172771775	5050	5050	5050	5050	0
389	20241118	145200	172771775	5050	5050	5050	5050	0
390	20241118	145100	172771775	5050	5050	5050	5050	159
391	20241118	145000	171968825	5050	5050	5050	5050	315
392	20241118	144900	170378075	5080	5090	5090	5080	47
393	20241118	144800	170138865	5090	5090	5090	5090	1
394	20241118	144700	170133775	5090	5090	5090	5090	0
395	20241118	144600	170133775	5090	5090	5090	5090	0
396	20241118	144500	170133775	5090	5090	5090	5090	2
397	20241118	144400	170123595	5090	5100	5100	5090	521
398	20241118	144300	167467245	5110	5110	5110	5110	0
399	20241118	144200	167467245	5110	5110	5110	5110	30
400	20241118	144100	167313945	5110	5110	5110	5110	0
401	20241118	144000	167313945	5110	5110	5110	5110	0
402	20241118	143900	167313945	5110	5110	5110	5110	0
403	20241118	143800	167313945	5110	5110	5110	5110	0
404	20241118	143700	167313945	5110	5110	5110	5110	0
405	20241118	143600	167313945	5110	5110	5110	5110	23
406	20241118	143500	167196415	5100	5100	5100	5100	0
407	20241118	143400	167196415	5100	5100	5100	5100	676
408	20241118	143300	163748815	5110	5110	5110	5110	0
409	20241118	143200	163748815	5110	5110	5110	5110	0
410	20241118	143100	163748815	5110	5110	5110	5110	116
411	20241118	143000	163156055	5110	5110	5110	5110	0
412	20241118	142900	163156055	5110	5110	5110	5110	0
413	20241118	142800	163156055	5110	5110	5110	5110	10
414	20241118	142700	163104955	5110	5110	5110	5110	0
415	20241118	142600	163104955	5110	5110	5110	5110	0
416	20241118	142500	163104955	5110	5110	5110	5110	21
417	20241118	142400	162997645	5120	5120	5120	5120	0
418	20241118	142300	162997645	5120	5120	5120	5120	0
419	20241118	142200	162997645	5120	5120	5120	5120	0
420	20241118	142100	162997645	5120	5120	5120	5120	0
421	20241118	142000	162997645	5120	5110	5120	5110	92
422	20241118	141900	162527425	5100	5100	5100	5100	0
423	20241118	141800	162527425	5100	5100	5100	5100	0
424	20241118	141700	162527425	5100	5100	5100	5100	0
425	20241118	141600	162527425	5100	5100	5100	5100	0
426	20241118	141500	162527425	5100	5100	5100	5100	0
427	20241118	141400	162527425	5100	5100	5100	5100	0
428	20241118	141300	162527425	5100	5100	5100	5100	0
429	20241118	141200	162527425	5100	5100	5100	5100	0
430	20241118	141100	162527425	5100	5100	5100	5100	52
431	20241118	141000	162262225	5120	5130	5130	5120	1500
432	20241118	140900	154570865	5130	5130	5130	5130	0
433	20241118	140800	154570865	5130	5130	5130	5130	2
434	20241118	140700	154560605	5140	5140	5140	5130	231
435	20241118	140600	153373275	5130	5130	5130	5130	4
436	20241118	140500	153352755	5130	5130	5130	5130	0
437	20241118	140400	153352755	5130	5130	5130	5130	198
438	20241118	140300	152337015	5130	5140	5140	5130	221
439	20241118	140200	151201175	5150	5150	5150	5150	0
440	20241118	140100	151201175	5150	5150	5150	5150	129
441	20241118	140000	150536825	5150	5140	5150	5140	176
442	20241118	135900	149630435	5130	5130	5130	5130	3
443	20241118	135800	149615045	5130	5150	5150	5130	148
444	20241118	135700	148853805	5150	5150	5150	5150	0
445	20241118	135600	148853805	5150	5150	5150	5150	0
446	20241118	135500	148853805	5150	5150	5150	5150	33
447	20241118	135400	148683855	5150	5150	5150	5150	4
448	20241118	135300	148663255	5150	5140	5150	5140	121
449	20241118	135200	148040205	5150	5170	5170	5150	351
450	20241118	135100	146232405	5170	5170	5180	5160	622
451	20241118	135000	143016135	5160	5150	5160	5150	404
452	20241118	134900	140933495	5150	5120	5160	5120	332
453	20241118	134800	139223675	5150	5150	5150	5150	0
454	20241118	134700	139223675	5150	5100	5150	5100	1478
455	20241118	134600	131649295	5100	5100	5100	5100	0
456	20241118	134500	131649295	5100	5060	5100	5060	1213
457	20241118	134400	125478405	5050	5030	5050	5030	4221
458	20241118	134300	104198965	5030	5030	5030	5030	848
459	20241118	134200	99933525	5030	5030	5030	5030	400
460	20241118	134100	97921525	5030	5030	5030	5030	0
461	20241118	134000	97921525	5030	5020	5030	5020	7
462	20241118	133900	97886375	4995	4995	4995	4995	0
463	20241118	133800	97886375	4995	4995	4995	4995	0
464	20241118	133700	97886375	4995	4995	4995	4995	0
465	20241118	133600	97886375	4995	4995	4995	4995	0
466	20241118	133500	97886375	4995	4995	4995	4995	10
467	20241118	133400	97836425	4995	5000	5000	4995	995
468	20241118	133300	92862375	5030	5030	5030	5030	0
469	20241118	133200	92862375	5030	5030	5030	5030	0
470	20241118	133100	92862375	5030	5030	5030	5030	0
471	20241118	133000	92862375	5030	5030	5030	5030	0
472	20241118	132900	92862375	5030	5030	5030	5030	0
473	20241118	132800	92862375	5030	5030	5030	5030	10
474	20241118	132700	92812075	5030	5030	5030	5030	10
475	20241118	132600	92761775	5030	5030	5030	5030	7
476	20241118	132500	92726565	5030	5030	5030	5030	10
477	20241118	132400	92676265	5030	5030	5030	5030	0
478	20241118	132300	92676265	5030	5030	5030	5030	0
479	20241118	132200	92676265	5030	5030	5030	5030	4
480	20241118	132100	92656145	5040	5040	5040	5040	0
481	20241118	132000	92656145	5040	5040	5040	5040	0
482	20241118	131900	92656145	5040	5040	5040	5040	0
483	20241118	131800	92656145	5040	5040	5040	5040	0
484	20241118	131700	92656145	5040	5000	5040	5000	39
485	20241118	131600	92460745	5040	5040	5040	5040	0
486	20241118	131500	92460745	5040	5000	5040	5000	593
487	20241118	131400	89495665	5000	5000	5000	5000	700
488	20241118	131300	85995665	5040	5040	5040	5040	0
489	20241118	131200	85995665	5040	5040	5040	5040	0
490	20241118	131100	85995665	5040	5040	5040	5040	0
491	20241118	131000	85995665	5040	5040	5040	5040	0
492	20241118	130900	85995665	5040	5040	5040	5040	0
493	20241118	130800	85995665	5040	5040	5040	5040	0
494	20241118	130700	85995665	5040	5040	5040	5040	0
495	20241118	130600	85995665	5040	5040	5040	5040	0
496	20241118	130500	85995665	5040	5040	5040	5040	0
497	20241118	130400	85995665	5040	5040	5040	5040	0
498	20241118	130300	85995665	5040	5040	5040	5040	0
499	20241118	130200	85995665	5040	5040	5040	5040	3
500	20241118	130100	85980545	5000	5000	5000	5000	500
501	20241118	130000	83480545	5000	5000	5000	5000	0
502	20241118	125900	83480545	5000	5000	5000	5000	0
503	20241118	125800	83480545	5000	5010	5010	5000	700
504	20241118	125700	79978355	5010	5010	5010	5010	0
505	20241118	125600	79978355	5010	5010	5010	5010	0
506	20241118	125500	79978355	5010	5010	5010	5010	512
507	20241118	125400	77413235	5050	5050	5050	5050	0
508	20241118	125300	77413235	5050	5050	5050	5050	0
509	20241118	125200	77413235	5050	5050	5050	5050	0
510	20241118	125100	77413235	5050	5050	5050	5050	0
511	20241118	125000	77413235	5050	5050	5050	5050	0
512	20241118	124900	77413235	5050	5050	5050	5050	0
513	20241118	124800	77413235	5050	5050	5050	5050	0
514	20241118	124700	77413235	5050	5050	5050	5050	0
515	20241118	124600	77413235	5050	5050	5050	5050	4
516	20241118	124500	77393035	5050	5050	5050	5050	0
517	20241118	124400	77393035	5050	5050	5050	5050	0
518	20241118	124300	77393035	5050	5050	5050	5050	0
519	20241118	124200	77393035	5050	5050	5050	5050	242
520	20241118	124100	76170935	5050	5050	5050	5050	0
521	20241118	124000	76170935	5050	5050	5050	5050	2
522	20241118	123900	76160835	5050	5050	5050	5050	6
523	20241118	123800	76130535	5010	5010	5010	5010	0
524	20241118	123700	76130535	5010	5020	5020	5010	177
525	20241118	123600	75242115	5050	5050	5050	5050	0
526	20241118	123500	75242115	5050	5050	5050	5050	0
527	20241118	123400	75242115	5050	5050	5050	5050	0
528	20241118	123300	75242115	5050	5050	5050	5050	20
529	20241118	123200	75141115	5050	5050	5050	5050	0
530	20241118	123100	75141115	5050	5050	5050	5050	0
531	20241118	123000	75141115	5050	5050	5050	5050	119
532	20241118	122900	74540165	5050	5050	5050	5050	38
533	20241118	122800	74348265	5050	5050	5050	5050	1
534	20241118	122700	74343215	5050	5050	5050	5050	0
535	20241118	122600	74343215	5050	5030	5050	5020	543
536	20241118	122500	71613525	5040	5040	5040	5040	93
537	20241118	122400	71144805	5050	5050	5050	5050	0
538	20241118	122300	71144805	5050	5050	5050	5050	0
539	20241118	122200	71144805	5050	5050	5050	5050	0
540	20241118	122100	71144805	5050	5050	5050	5050	3
541	20241118	122000	71129655	5040	5040	5040	5040	17
542	20241118	121900	71043975	5040	5040	5040	5040	1
543	20241118	121800	71038935	5050	5040	5050	5040	21
544	20241118	121700	70933035	5050	5050	5050	5050	0
545	20241118	121600	70933035	5050	5040	5050	5040	25
546	20241118	121500	70806835	5050	5050	5050	5050	0
547	20241118	121400	70806835	5050	5050	5050	5050	0
548	20241118	121300	70806835	5050	5050	5050	5050	19
549	20241118	121200	70710885	5050	5050	5050	5050	0
550	20241118	121100	70710885	5050	5040	5050	5040	23
551	20241118	121000	70594795	5050	5050	5050	5050	0
552	20241118	120900	70594795	5050	5050	5050	5050	0
553	20241118	120800	70594795	5050	5050	5050	5050	0
554	20241118	120700	70594795	5050	5050	5050	5050	4
555	20241118	120600	70574595	5050	5050	5050	5050	0
556	20241118	120500	70574595	5050	5050	5050	5050	165
557	20241118	120400	69741345	5050	5050	5050	5050	1
558	20241118	120300	69736295	5040	5050	5050	5040	101
559	20241118	120200	69227245	5050	5050	5050	5050	0
560	20241118	120100	69227245	5050	5060	5070	5050	1448
561	20241118	120000	61914815	5070	5070	5070	5070	0
562	20241118	115900	61914815	5070	5070	5070	5070	7
563	20241118	115800	61879325	5070	5080	5080	5060	270
564	20241118	115700	60511355	5060	5060	5060	5060	0
565	20241118	115600	60511355	5060	5060	5060	5060	30
566	20241118	115500	60359555	5110	5100	5110	5100	29
567	20241118	115400	60211595	5100	5090	5100	5050	98
568	20241118	115300	59716265	5100	5100	5100	5100	2
569	20241118	115200	59706065	5110	5110	5110	5110	2
570	20241118	115100	59695845	5110	5100	5110	5100	244
571	20241118	115000	58451095	5100	5080	5100	5080	383
572	20241118	114900	56502225	5070	5070	5070	5070	485
573	20241118	114800	54043275	5070	5070	5070	5070	155
574	20241118	114700	53257425	5070	5070	5070	5070	0
575	20241118	114600	53257425	5070	5070	5070	5070	150
576	20241118	114500	52496925	5050	5050	5050	5050	0
577	20241118	114400	52496925	5050	5050	5050	5050	0
578	20241118	114300	52496925	5050	5050	5050	5050	0
579	20241118	114200	52496925	5050	5050	5050	5050	97
580	20241118	114100	52007075	5050	5050	5050	5050	0
581	20241118	114000	52007075	5050	5050	5050	5050	0
582	20241118	113900	52007075	5050	5050	5050	5050	0
583	20241118	113800	52007075	5050	5050	5050	5050	0
584	20241118	113700	52007075	5050	5050	5050	5050	33
585	20241118	113600	51840425	5080	5080	5080	5080	0
586	20241118	113500	51840425	5080	5080	5080	5080	0
587	20241118	113400	51840425	5080	5080	5080	5080	0
588	20241118	113300	51840425	5080	5080	5080	5080	0
589	20241118	113200	51840425	5080	5080	5080	5080	0
590	20241118	113100	51840425	5080	5080	5080	5080	0
591	20241118	113000	51840425	5080	5080	5080	5080	0
592	20241118	112900	51840425	5080	5080	5080	5080	0
593	20241118	112800	51840425	5080	5080	5080	5080	0
594	20241118	112700	51840425	5080	5080	5080	5080	0
595	20241118	112600	51840425	5080	5080	5080	5080	0
596	20241118	112500	51840425	5080	5080	5080	5080	0
597	20241118	112400	51840425	5080	5080	5080	5080	0
598	20241118	112300	51840425	5080	5080	5080	5080	0
599	20241118	112200	51840425	5080	5080	5080	5080	2
600	20241118	112100	51830265	5090	5090	5090	5090	0
601	20241118	112000	51830265	5090	5090	5090	5090	0
602	20241118	111900	51830265	5090	5090	5090	5090	0
603	20241118	111800	51830265	5090	5090	5090	5090	0
604	20241118	111700	51830265	5090	5090	5090	5090	0
605	20241118	111600	51830265	5090	5080	5090	5080	4
606	20241118	111500	51809935	5080	5080	5080	5080	0
607	20241118	111400	51809935	5080	5080	5080	5080	0
608	20241118	111300	51809935	5080	5080	5080	5080	0
609	20241118	111200	51809935	5080	5080	5080	5080	0
610	20241118	111100	51809935	5080	5080	5080	5080	0
611	20241118	111000	51809935	5080	5080	5080	5080	0
612	20241118	110900	51809935	5080	5070	5080	5070	630
613	20241118	110800	48611535	5070	5070	5070	5070	499
614	20241118	110700	46081605	5070	5070	5070	5070	0
615	20241118	110600	46081605	5070	5070	5070	5070	3
616	20241118	110500	46066395	5070	5050	5070	5050	154
617	20241118	110400	45287825	5050	5050	5050	5050	1
618	20241118	110300	45282775	5050	5050	5050	5050	0
619	20241118	110200	45282775	5050	5050	5050	5050	140
620	20241118	110100	44575775	5050	5050	5050	5050	140
621	20241118	110000	43868775	5000	5000	5000	5000	0
622	20241118	105900	43868775	5000	5000	5000	5000	0
623	20241118	105800	43868775	5000	5000	5000	5000	0
624	20241118	105700	43868775	5000	5010	5010	5000	270
625	20241118	105600	42518375	5050	5050	5050	5050	0
626	20241118	105500	42518375	5050	5050	5050	5050	0
627	20241118	105400	42518375	5050	5050	5050	5050	7
628	20241118	105300	42483025	5000	5000	5000	5000	0
629	20241118	105200	42483025	5000	5000	5000	5000	0
630	20241118	105100	42483025	5000	5000	5000	5000	0
631	20241118	105000	42483025	5000	5000	5000	5000	0
632	20241118	104900	42483025	5000	5000	5000	5000	403
633	20241118	104800	40468025	5000	5000	5000	5000	1
634	20241118	104700	40463025	5000	5000	5000	5000	0
635	20241118	104600	40463025	5000	5000	5000	5000	0
636	20241118	104500	40463025	5000	5000	5000	5000	0
637	20241118	104400	40463025	5000	5000	5000	5000	0
638	20241118	104300	40463025	5000	5000	5000	5000	0
639	20241118	104200	40463025	5000	5000	5000	5000	0
640	20241118	104100	40463025	5000	5000	5000	5000	0
641	20241118	104000	40463025	5000	5010	5010	5000	93
642	20241118	103900	39997225	5030	5030	5030	5030	0
643	20241118	103800	39997225	5030	5030	5030	5030	82
644	20241118	103700	39584765	5070	5070	5070	5070	0
645	20241118	103600	39584765	5070	5070	5070	5070	0
646	20241118	103500	39584765	5070	5070	5070	5070	0
647	20241118	103400	39584765	5070	5070	5070	5070	0
648	20241118	103300	39584765	5070	5070	5070	5070	0
649	20241118	103200	39584765	5070	5070	5070	5070	0
650	20241118	103100	39584765	5070	5070	5070	5070	0
651	20241118	103000	39584765	5070	5070	5070	5070	0
652	20241118	102900	39584765	5070	5070	5070	5070	0
653	20241118	102800	39584765	5070	5070	5070	5070	0
654	20241118	102700	39584765	5070	5070	5070	5070	0
655	20241118	102600	39584765	5070	5070	5070	5070	100
656	20241118	102500	39077765	5060	5060	5060	5060	1
657	20241118	102400	39072705	5070	5070	5070	5070	0
658	20241118	102300	39072705	5070	5070	5070	5070	0
659	20241118	102200	39072705	5070	5070	5070	5070	0
660	20241118	102100	39072705	5070	5070	5070	5070	0
661	20241118	102000	39072705	5070	5070	5070	5070	0
662	20241118	101900	39072705	5070	5070	5070	5070	0
663	20241118	101800	39072705	5070	5070	5070	5070	0
664	20241118	101700	39072705	5070	5070	5070	5070	0
665	20241118	101600	39072705	5070	5070	5070	5070	0
666	20241118	101500	39072705	5070	5070	5070	5070	97
667	20241118	101400	38580915	5070	5070	5070	5070	0
668	20241118	101300	38580915	5070	5070	5070	5070	0
669	20241118	101200	38580915	5070	5070	5070	5070	0
670	20241118	101100	38580915	5070	5070	5070	5070	0
671	20241118	101000	38580915	5070	5070	5070	5070	1
672	20241118	100900	38575845	5070	5070	5070	5070	0
673	20241118	100800	38575845	5070	5070	5070	5070	0
674	20241118	100700	38575845	5070	5070	5070	5070	106
675	20241118	100600	38038425	5070	5070	5070	5070	1
676	20241118	100500	38033355	5070	5060	5070	5060	203
677	20241118	100400	37006165	5060	5060	5060	5060	0
678	20241118	100300	37006165	5060	5060	5060	5060	1
679	20241118	100200	37001105	5030	5040	5040	5030	154
680	20241118	100100	36226385	5040	5040	5040	5040	0
681	20241118	100000	36226385	5040	5040	5040	5040	23
682	20241118	095900	36110465	5030	5030	5030	5030	15
683	20241118	095800	36035015	5030	5030	5030	5030	13
684	20241118	095700	35969625	5040	5040	5040	5040	0
685	20241118	095600	35969625	5040	5040	5040	5040	20
686	20241118	095500	35868825	5050	5050	5050	5050	61
687	20241118	095400	35560775	5070	5070	5070	5070	0
688	20241118	095300	35560775	5070	5070	5070	5070	205
689	20241118	095200	34521425	5080	5080	5080	5080	0
690	20241118	095100	34521425	5080	5080	5080	5080	0
691	20241118	095000	34521425	5080	5060	5100	5060	809
692	20241118	094900	30420085	5060	5060	5060	5060	51
693	20241118	094800	30162025	5060	5060	5060	5060	3
694	20241118	094700	30146845	5050	5050	5060	5050	72
695	20241118	094600	29783235	5010	5010	5010	5010	33
696	20241118	094500	29617905	5010	5010	5010	5010	0
697	20241118	094400	29617905	5010	5010	5010	5010	0
698	20241118	094300	29617905	5010	5010	5010	5010	45
699	20241118	094200	29392455	5010	5010	5010	5010	50
700	20241118	094100	29141955	5010	5010	5010	5010	0
701	20241118	094000	29141955	5010	5030	5030	5010	690
702	20241118	093900	25683655	5060	5060	5060	5060	0
703	20241118	093800	25683655	5060	5060	5060	5060	0
704	20241118	093700	25683655	5060	5060	5060	5060	0
705	20241118	093600	25683655	5060	5060	5060	5060	0
706	20241118	093500	25683655	5060	5060	5060	5060	0
707	20241118	093400	25683655	5060	5060	5060	5060	16
708	20241118	093300	25602695	5060	5060	5060	5060	2
709	20241118	093200	25592575	5070	5070	5070	5070	60
710	20241118	093100	25288375	5080	5080	5080	5080	5
711	20241118	093000	25262975	5080	5040	5080	5030	22
712	20241118	092900	25152175	5040	5040	5040	5040	1
713	20241118	092800	25147135	5090	5090	5090	5090	0
714	20241118	092700	25147135	5090	5090	5090	5090	0
715	20241118	092600	25147135	5090	5090	5090	5090	0
716	20241118	092500	25147135	5090	5090	5090	5090	0
717	20241118	092400	25147135	5090	5090	5090	5090	3
718	20241118	092300	25131865	5090	5070	5100	5070	155
719	20241118	092200	24344075	5070	5020	5070	5020	242
720	20241118	092100	23129145	5020	5020	5020	5020	15
721	20241118	092000	23053845	5020	5020	5020	5020	524
722	20241118	091900	20423365	5020	5030	5030	5020	405
723	20241118	091800	18386855	5030	5050	5060	5030	282
724	20241118	091700	16966565	5050	4990	5050	4990	1005
725	20241118	091600	11926220	4980	4980	4980	4980	0
726	20241118	091500	11926220	4980	4975	4980	4975	377
727	20241118	091400	10049560	4925	4925	4925	4925	3
728	20241118	091300	10034785	4975	4975	4975	4975	0
729	20241118	091200	10034785	4975	4975	4975	4975	1
730	20241118	091100	10029810	4980	4980	4980	4980	0
731	20241118	091000	10029810	4980	4980	4980	4980	11
732	20241118	090900	9975030	4980	4980	4980	4975	12
733	20241118	090800	9915295	4980	4975	4980	4975	13
734	20241118	090700	9850610	4975	4975	4975	4975	1
735	20241118	090600	9845635	4980	4895	4980	4895	181
736	20241118	090500	8959555	4980	4980	4980	4980	94
737	20241118	090400	8491435	4895	4990	4990	4895	101
738	20241118	090300	7996945	4885	4885	4885	4885	0
739	20241118	090200	7996945	4885	5000	5000	4870	33
740	20241118	090100	7835120	4930	4945	5020	4930	1294
741	20241118	090000	1452360	4940	4940	4940	4940	294