KissMeData/094280/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	195900	78378800	12450	12450	12450	12450	105
3	20241118	195800	78378800	12450	12450	12450	12450	0
4	20241118	195700	78378800	12450	12450	12450	12450	0
5	20241118	195600	78378800	12450	12450	12450	12450	0
6	20241118	195500	78378800	12450	12450	12450	12450	0
7	20241118	195400	78378800	12450	12450	12450	12450	0
8	20241118	195300	78378800	12450	12450	12450	12450	0
9	20241118	195200	78378800	12450	12450	12450	12450	0
10	20241118	195100	78378800	12450	12450	12450	12450	0
11	20241118	195000	78378800	12450	12450	12450	12450	0
12	20241118	194900	78378800	12450	12450	12450	12450	0
13	20241118	194800	78378800	12450	12450	12450	12450	0
14	20241118	194700	78378800	12450	12450	12450	12450	0
15	20241118	194600	78378800	12450	12450	12450	12450	0
16	20241118	194500	78378800	12450	12450	12450	12450	0
17	20241118	194400	78378800	12450	12450	12450	12450	0
18	20241118	194300	78378800	12450	12450	12450	12450	0
19	20241118	194200	78378800	12450	12450	12450	12450	0
20	20241118	194100	78378800	12450	12450	12450	12450	0
21	20241118	194000	78378800	12450	12450	12450	12450	0
22	20241118	193900	78378800	12450	12450	12450	12450	0
23	20241118	193800	78378800	12450	12450	12450	12450	0
24	20241118	193700	78378800	12450	12450	12450	12450	0
25	20241118	193600	78378800	12450	12450	12450	12450	0
26	20241118	193500	78378800	12450	12450	12450	12450	0
27	20241118	193400	78378800	12450	12450	12450	12450	0
28	20241118	193300	78378800	12450	12450	12450	12450	0
29	20241118	193200	78378800	12450	12450	12450	12450	0
30	20241118	193100	78378800	12450	12450	12450	12450	0
31	20241118	193000	78378800	12450	12450	12450	12450	0
32	20241118	192900	78378800	12450	12450	12450	12450	105
33	20241118	192800	78378800	12450	12450	12450	12450	0
34	20241118	192700	78378800	12450	12450	12450	12450	0
35	20241118	192600	78378800	12450	12450	12450	12450	0
36	20241118	192500	78378800	12450	12450	12450	12450	0
37	20241118	192400	78378800	12450	12450	12450	12450	0
38	20241118	192300	78378800	12450	12450	12450	12450	0
39	20241118	192200	78378800	12450	12450	12450	12450	0
40	20241118	192100	78378800	12450	12450	12450	12450	0
41	20241118	192000	78378800	12450	12450	12450	12450	0
42	20241118	191900	78378800	12450	12450	12450	12450	0
43	20241118	191800	78378800	12450	12450	12450	12450	0
44	20241118	191700	78378800	12450	12450	12450	12450	0
45	20241118	191600	78378800	12450	12450	12450	12450	0
46	20241118	191500	78378800	12450	12450	12450	12450	0
47	20241118	191400	78378800	12450	12450	12450	12450	0
48	20241118	191300	78378800	12450	12450	12450	12450	0
49	20241118	191200	78378800	12450	12450	12450	12450	0
50	20241118	191100	78378800	12450	12450	12450	12450	0
51	20241118	191000	78378800	12450	12450	12450	12450	0
52	20241118	190900	78378800	12450	12450	12450	12450	0
53	20241118	190800	78378800	12450	12450	12450	12450	0
54	20241118	190700	78378800	12450	12450	12450	12450	0
55	20241118	190600	78378800	12450	12450	12450	12450	0
56	20241118	190500	78378800	12450	12450	12450	12450	0
57	20241118	190400	78378800	12450	12450	12450	12450	0
58	20241118	190300	78378800	12450	12450	12450	12450	0
59	20241118	190200	78378800	12450	12450	12450	12450	0
60	20241118	190100	78378800	12450	12450	12450	12450	0
61	20241118	190000	78378800	12450	12450	12450	12450	0
62	20241118	185900	78378800	12450	12450	12450	12450	105
63	20241118	185800	78378800	12450	12450	12450	12450	0
64	20241118	185700	78378800	12450	12450	12450	12450	0
65	20241118	185600	78378800	12450	12450	12450	12450	0
66	20241118	185500	78378800	12450	12450	12450	12450	0
67	20241118	185400	78378800	12450	12450	12450	12450	0
68	20241118	185300	78378800	12450	12450	12450	12450	0
69	20241118	185200	78378800	12450	12450	12450	12450	0
70	20241118	185100	78378800	12450	12450	12450	12450	0
71	20241118	185000	78378800	12450	12450	12450	12450	0
72	20241118	184900	78378800	12450	12450	12450	12450	0
73	20241118	184800	78378800	12450	12450	12450	12450	0
74	20241118	184700	78378800	12450	12450	12450	12450	0
75	20241118	184600	78378800	12450	12450	12450	12450	0
76	20241118	184500	78378800	12450	12450	12450	12450	0
77	20241118	184400	78378800	12450	12450	12450	12450	0
78	20241118	184300	78378800	12450	12450	12450	12450	0
79	20241118	184200	78378800	12450	12450	12450	12450	0
80	20241118	184100	78378800	12450	12450	12450	12450	0
81	20241118	184000	78378800	12450	12450	12450	12450	0
82	20241118	183900	78378800	12450	12450	12450	12450	0
83	20241118	183800	78378800	12450	12450	12450	12450	0
84	20241118	183700	78378800	12450	12450	12450	12450	0
85	20241118	183600	78378800	12450	12450	12450	12450	0
86	20241118	183500	78378800	12450	12450	12450	12450	0
87	20241118	183400	78378800	12450	12450	12450	12450	0
88	20241118	183300	78378800	12450	12450	12450	12450	0
89	20241118	183200	78378800	12450	12450	12450	12450	0
90	20241118	183100	78378800	12450	12450	12450	12450	0
91	20241118	183000	78378800	12450	12450	12450	12450	0
92	20241118	182900	78378800	12450	12450	12450	12450	105
93	20241118	182800	78378800	12450	12450	12450	12450	0
94	20241118	182700	78378800	12450	12450	12450	12450	0
95	20241118	182600	78378800	12450	12450	12450	12450	0
96	20241118	182500	78378800	12450	12450	12450	12450	0
97	20241118	182400	78378800	12450	12450	12450	12450	0
98	20241118	182300	78378800	12450	12450	12450	12450	0
99	20241118	182200	78378800	12450	12450	12450	12450	0
100	20241118	182100	78378800	12450	12450	12450	12450	0
101	20241118	182000	78378800	12450	12450	12450	12450	0
102	20241118	181900	78378800	12450	12450	12450	12450	0
103	20241118	181800	78378800	12450	12450	12450	12450	0
104	20241118	181700	78378800	12450	12450	12450	12450	0
105	20241118	181600	78378800	12450	12450	12450	12450	0
106	20241118	181500	78378800	12450	12450	12450	12450	0
107	20241118	181400	78378800	12450	12450	12450	12450	0
108	20241118	181300	78378800	12450	12450	12450	12450	0
109	20241118	181200	78378800	12450	12450	12450	12450	0
110	20241118	181100	78378800	12450	12450	12450	12450	0
111	20241118	181000	78378800	12450	12450	12450	12450	0
112	20241118	180900	78378800	12450	12450	12450	12450	0
113	20241118	180800	78378800	12450	12450	12450	12450	0
114	20241118	180700	78378800	12450	12450	12450	12450	0
115	20241118	180600	78378800	12450	12450	12450	12450	0
116	20241118	180500	78378800	12450	12450	12450	12450	0
117	20241118	180400	78378800	12450	12450	12450	12450	0
118	20241118	180300	78378800	12450	12450	12450	12450	0
119	20241118	180200	78378800	12450	12450	12450	12450	0
120	20241118	180100	78378800	12450	12450	12450	12450	0
121	20241118	180000	78378800	12450	12450	12450	12450	0
122	20241118	175900	78378800	12450	12450	12450	12450	105
123	20241118	175800	78378800	12450	12450	12450	12450	0
124	20241118	175700	78378800	12450	12450	12450	12450	0
125	20241118	175600	78378800	12450	12450	12450	12450	0
126	20241118	175500	78378800	12450	12450	12450	12450	0
127	20241118	175400	78378800	12450	12450	12450	12450	0
128	20241118	175300	78378800	12450	12450	12450	12450	0
129	20241118	175200	78378800	12450	12450	12450	12450	0
130	20241118	175100	78378800	12450	12450	12450	12450	0
131	20241118	175000	78378800	12450	12450	12450	12450	0
132	20241118	174900	78378800	12450	12450	12450	12450	0
133	20241118	174800	78378800	12450	12450	12450	12450	0
134	20241118	174700	78378800	12450	12450	12450	12450	0
135	20241118	174600	78378800	12450	12450	12450	12450	0
136	20241118	174500	78378800	12450	12450	12450	12450	0
137	20241118	174400	78378800	12450	12450	12450	12450	0
138	20241118	174300	78378800	12450	12450	12450	12450	0
139	20241118	174200	78378800	12450	12450	12450	12450	0
140	20241118	174100	78378800	12450	12450	12450	12450	0
141	20241118	174000	78378800	12450	12450	12450	12450	0
142	20241118	173900	78378800	12450	12450	12450	12450	0
143	20241118	173800	78378800	12450	12450	12450	12450	0
144	20241118	173700	78378800	12450	12450	12450	12450	0
145	20241118	173600	78378800	12450	12450	12450	12450	0
146	20241118	173500	78378800	12450	12450	12450	12450	0
147	20241118	173400	78378800	12450	12450	12450	12450	0
148	20241118	173300	78378800	12450	12450	12450	12450	0
149	20241118	173200	78378800	12450	12450	12450	12450	0
150	20241118	173100	78378800	12450	12450	12450	12450	0
151	20241118	173000	78378800	12450	12450	12450	12450	0
152	20241118	172900	78378800	12450	12450	12450	12450	105
153	20241118	172800	78378800	12450	12450	12450	12450	0
154	20241118	172700	78378800	12450	12450	12450	12450	0
155	20241118	172600	78378800	12450	12450	12450	12450	0
156	20241118	172500	78378800	12450	12450	12450	12450	0
157	20241118	172400	78378800	12450	12450	12450	12450	0
158	20241118	172300	78378800	12450	12450	12450	12450	0
159	20241118	172200	78378800	12450	12450	12450	12450	0
160	20241118	172100	78378800	12450	12450	12450	12450	0
161	20241118	172000	78378800	12450	12450	12450	12450	0
162	20241118	171900	78378800	12450	12450	12450	12450	0
163	20241118	171800	78378800	12450	12450	12450	12450	0
164	20241118	171700	78378800	12450	12450	12450	12450	0
165	20241118	171600	78378800	12450	12450	12450	12450	0
166	20241118	171500	78378800	12450	12450	12450	12450	0
167	20241118	171400	78378800	12450	12450	12450	12450	0
168	20241118	171300	78378800	12450	12450	12450	12450	0
169	20241118	171200	78378800	12450	12450	12450	12450	0
170	20241118	171100	78378800	12450	12450	12450	12450	0
171	20241118	171000	78378800	12450	12450	12450	12450	0
172	20241118	170900	78378800	12450	12450	12450	12450	0
173	20241118	170800	78378800	12450	12450	12450	12450	0
174	20241118	170700	78378800	12450	12450	12450	12450	0
175	20241118	170600	78378800	12450	12450	12450	12450	0
176	20241118	170500	78378800	12450	12450	12450	12450	0
177	20241118	170400	78378800	12450	12450	12450	12450	0
178	20241118	170300	78378800	12450	12450	12450	12450	0
179	20241118	170200	78378800	12450	12450	12450	12450	0
180	20241118	170100	78378800	12450	12450	12450	12450	0
181	20241118	170000	78378800	12450	12450	12450	12450	0
182	20241118	165900	78378800	12450	12450	12450	12450	105
183	20241118	165800	78378800	12450	12450	12450	12450	0
184	20241118	165700	78378800	12450	12450	12450	12450	0
185	20241118	165600	78378800	12450	12450	12450	12450	0
186	20241118	165500	78378800	12450	12450	12450	12450	0
187	20241118	165400	78378800	12450	12450	12450	12450	0
188	20241118	165300	78378800	12450	12450	12450	12450	0
189	20241118	165200	78378800	12450	12450	12450	12450	0
190	20241118	165100	78378800	12450	12450	12450	12450	0
191	20241118	165000	78378800	12450	12450	12450	12450	0
192	20241118	164900	78378800	12450	12450	12450	12450	0
193	20241118	164800	78378800	12450	12450	12450	12450	0
194	20241118	164700	78378800	12450	12450	12450	12450	0
195	20241118	164600	78378800	12450	12450	12450	12450	0
196	20241118	164500	78378800	12450	12450	12450	12450	0
197	20241118	164400	78378800	12450	12450	12450	12450	0
198	20241118	164300	78378800	12450	12450	12450	12450	0
199	20241118	164200	78378800	12450	12450	12450	12450	0
200	20241118	164100	78378800	12450	12450	12450	12450	0
201	20241118	164000	78378800	12450	12450	12450	12450	0
202	20241118	163900	78378800	12450	12450	12450	12450	0
203	20241118	163800	78378800	12450	12450	12450	12450	0
204	20241118	163700	78378800	12450	12450	12450	12450	0
205	20241118	163600	78378800	12450	12450	12450	12450	0
206	20241118	163500	78378800	12450	12450	12450	12450	0
207	20241118	163400	78378800	12450	12450	12450	12450	0
208	20241118	163300	78378800	12450	12450	12450	12450	0
209	20241118	163200	78378800	12450	12450	12450	12450	0
210	20241118	163100	78378800	12450	12450	12450	12450	0
211	20241118	163000	78378800	12450	12450	12450	12450	0
212	20241118	162900	78378800	12450	12450	12450	12450	105
213	20241118	162800	78378800	12450	12450	12450	12450	0
214	20241118	162700	78378800	12450	12450	12450	12450	0
215	20241118	162600	78378800	12450	12450	12450	12450	0
216	20241118	162500	78378800	12450	12450	12450	12450	0
217	20241118	162400	78378800	12450	12450	12450	12450	0
218	20241118	162300	78378800	12450	12450	12450	12450	0
219	20241118	162200	78378800	12450	12450	12450	12450	0
220	20241118	162100	78378800	12450	12450	12450	12450	0
221	20241118	162000	78378800	12450	12450	12450	12450	0
222	20241118	161900	78378800	12450	12450	12450	12450	0
223	20241118	161800	78378800	12450	12450	12450	12450	0
224	20241118	161700	78378800	12450	12450	12450	12450	0
225	20241118	161600	78378800	12450	12450	12450	12450	0
226	20241118	161500	78378800	12450	12450	12450	12450	0
227	20241118	161400	78378800	12450	12450	12450	12450	0
228	20241118	161300	78378800	12450	12450	12450	12450	0
229	20241118	161200	78378800	12450	12450	12450	12450	0
230	20241118	161100	78378800	12450	12450	12450	12450	0
231	20241118	161000	78378800	12450	12450	12450	12450	0
232	20241118	160900	78378800	12450	12450	12450	12450	0
233	20241118	160800	78378800	12450	12450	12450	12450	0
234	20241118	160700	78378800	12450	12450	12450	12450	0
235	20241118	160600	78378800	12450	12450	12450	12450	0
236	20241118	160500	78378800	12450	12450	12450	12450	0
237	20241118	160400	78378800	12450	12450	12450	12450	0
238	20241118	160300	78378800	12450	12450	12450	12450	0
239	20241118	160200	78378800	12450	12450	12450	12450	0
240	20241118	160100	78378800	12450	12450	12450	12450	0
241	20241118	160000	78378800	12450	12450	12450	12450	0
242	20241118	155900	78378800	12450	12450	12450	12450	105
243	20241118	155800	78378800	12450	12450	12450	12450	0
244	20241118	155700	78378800	12450	12450	12450	12450	0
245	20241118	155600	78378800	12450	12450	12450	12450	0
246	20241118	155500	78378800	12450	12450	12450	12450	0
247	20241118	155400	78378800	12450	12450	12450	12450	0
248	20241118	155300	78378800	12450	12450	12450	12450	0
249	20241118	155200	78378800	12450	12450	12450	12450	0
250	20241118	155100	78378800	12450	12450	12450	12450	0
251	20241118	155000	78378800	12450	12450	12450	12450	0
252	20241118	154900	78378800	12450	12450	12450	12450	0
253	20241118	154800	78378800	12450	12450	12450	12450	0
254	20241118	154700	78378800	12450	12450	12450	12450	0
255	20241118	154600	78378800	12450	12450	12450	12450	0
256	20241118	154500	78378800	12450	12450	12450	12450	0
257	20241118	154400	78378800	12450	12450	12450	12450	0
258	20241118	154300	78378800	12450	12450	12450	12450	0
259	20241118	154200	78378800	12450	12450	12450	12450	0
260	20241118	154100	78378800	12450	12450	12450	12450	0
261	20241118	154000	78378800	12450	12450	12450	12450	0
262	20241118	153900	78378800	12450	12450	12450	12450	0
263	20241118	153800	78378800	12450	12450	12450	12450	0
264	20241118	153700	78378800	12450	12450	12450	12450	0
265	20241118	153600	78378800	12450	12450	12450	12450	0
266	20241118	153500	78378800	12450	12450	12450	12450	0
267	20241118	153400	78378800	12450	12450	12450	12450	0
268	20241118	153300	78378800	12450	12450	12450	12450	0
269	20241118	153200	78378800	12450	12450	12450	12450	0
270	20241118	153100	78378800	12450	12450	12450	12450	0
271	20241118	153000	78378800	12450	12450	12450	12450	105
272	20241118	152900	77071550	12410	12410	12410	12410	0
273	20241118	152800	77071550	12410	12410	12410	12410	0
274	20241118	152700	77071550	12410	12410	12410	12410	0
275	20241118	152600	77071550	12410	12410	12410	12410	0
276	20241118	152500	77071550	12410	12410	12410	12410	0
277	20241118	152400	77071550	12410	12410	12410	12410	0
278	20241118	152300	77071550	12410	12410	12410	12410	0
279	20241118	152200	77071550	12410	12410	12410	12410	0
280	20241118	152100	77071550	12410	12410	12410	12410	0
281	20241118	152000	77071550	12410	12410	12410	12410	0
282	20241118	151900	77071550	12410	12410	12410	12410	0
283	20241118	151800	77071550	12410	12410	12410	12410	0
284	20241118	151700	77071550	12410	12410	12410	12410	0
285	20241118	151600	77071550	12410	12410	12410	12410	50
286	20241118	151500	76451050	12420	12420	12420	12420	7
287	20241118	151400	76364110	12430	12440	12440	12430	10
288	20241118	151300	76239790	12430	12430	12430	12430	4
289	20241118	151200	76190070	12430	12440	12440	12430	8
290	20241118	151100	76090570	12430	12430	12430	12430	1
291	20241118	151000	76078140	12430	12440	12440	12420	9
292	20241118	150900	75966220	12440	12440	12440	12440	0
293	20241118	150800	75966220	12440	12440	12440	12440	5
294	20241118	150700	75904020	12440	12440	12440	12440	0
295	20241118	150600	75904020	12440	12440	12440	12440	6
296	20241118	150500	75829380	12440	12440	12440	12440	5
297	20241118	150400	75767180	12440	12440	12440	12440	0
298	20241118	150300	75767180	12440	12440	12440	12440	6
299	20241118	150200	75692540	12430	12430	12430	12430	0
300	20241118	150100	75692540	12430	12440	12440	12430	8
301	20241118	150000	75593050	12440	12440	12440	12440	5
302	20241118	145900	75530850	12440	12440	12440	12440	0
303	20241118	145800	75530850	12440	12440	12440	12440	6
304	20241118	145700	75456210	12440	12440	12440	12440	50
305	20241118	145600	74834210	12430	12440	12440	12430	4
306	20241118	145500	74784470	12440	12440	12440	12440	6
307	20241118	145400	74709830	12440	12440	12440	12440	0
308	20241118	145300	74709830	12440	12440	12440	12440	5
309	20241118	145200	74647630	12440	12440	12440	12440	0
310	20241118	145100	74647630	12440	12440	12440	12440	5
311	20241118	145000	74585430	12430	12440	12440	12430	9
312	20241118	144900	74473500	12430	12430	12430	12430	0
313	20241118	144800	74473500	12430	12430	12430	12430	3
314	20241118	144700	74436210	12440	12440	12440	12440	6
315	20241118	144600	74361570	12430	12430	12430	12430	1
316	20241118	144500	74349140	12440	12440	12440	12440	6
317	20241118	144400	74274500	12440	12440	12440	12440	0
318	20241118	144300	74274500	12440	12440	12440	12440	5
319	20241118	144200	74212300	12440	12440	12440	12440	0
320	20241118	144100	74212300	12440	12440	12440	12440	6
321	20241118	144000	74137660	12440	12440	12440	12440	5
322	20241118	143900	74075460	12430	12430	12440	12430	5
323	20241118	143800	74013300	12430	12430	12430	12430	2
324	20241118	143700	73988440	12440	12440	12440	12440	0
325	20241118	143600	73988440	12440	12450	12450	12440	9
326	20241118	143500	73876430	12450	12430	12450	12430	19
327	20241118	143400	73639900	12430	12430	12430	12430	0
328	20241118	143300	73639900	12430	12430	12430	12430	22
329	20241118	143200	73366440	12430	12430	12430	12430	0
330	20241118	143100	73366440	12430	12430	12430	12430	57
331	20241118	143000	72657930	12430	12430	12430	12430	6
332	20241118	142900	72583350	12430	12430	12430	12430	0
333	20241118	142800	72583350	12430	12430	12430	12430	5
334	20241118	142700	72521200	12430	12430	12430	12430	0
335	20241118	142600	72521200	12430	12430	12430	12430	7
336	20241118	142500	72434190	12450	12450	12450	12440	72
337	20241118	142400	71538440	12440	12450	12450	12440	2
338	20241118	142300	71513550	12440	12450	12450	12440	6
339	20241118	142200	71438860	12450	12450	12450	12450	0
340	20241118	142100	71438860	12450	12450	12450	12450	6
341	20241118	142000	71364160	12440	12440	12440	12440	4
342	20241118	141900	71314400	12450	12450	12450	12450	0
343	20241118	141800	71314400	12450	12440	12450	12440	6
344	20241118	141700	71239750	12440	12440	12440	12440	11
345	20241118	141600	71102910	12440	12440	12440	12440	0
346	20241118	141500	71102910	12440	12440	12440	12440	0
347	20241118	141400	71102910	12440	12440	12440	12440	0
348	20241118	141300	71102910	12440	12430	12450	12430	7
349	20241118	141200	71015830	12420	12440	12440	12420	7
350	20241118	141100	70928810	12450	12430	12450	12430	2
351	20241118	141000	70903930	12450	12450	12450	12440	7
352	20241118	140900	70816790	12450	12450	12450	12450	0
353	20241118	140800	70816790	12450	12450	12450	12450	6
354	20241118	140700	70742090	12450	12450	12450	12450	0
355	20241118	140600	70742090	12450	12450	12450	12450	5
356	20241118	140500	70679840	12450	12450	12450	12440	21
357	20241118	140400	70418540	12440	12440	12440	12440	2
358	20241118	140300	70393660	12440	12450	12450	12440	114
359	20241118	140200	68975440	12450	12450	12450	12450	0
360	20241118	140100	68975440	12450	12450	12450	12450	5
361	20241118	140000	68913190	12450	12450	12450	12450	6
362	20241118	135900	68838490	12450	12450	12450	12450	4
363	20241118	135800	68788690	12450	12450	12450	12450	5
364	20241118	135700	68726440	12450	12450	12450	12450	0
365	20241118	135600	68726440	12450	12450	12450	12450	5
366	20241118	135500	68664190	12450	12450	12450	12450	6
367	20241118	135400	68589490	12450	12450	12450	12450	0
368	20241118	135300	68589490	12450	12450	12450	12450	5
369	20241118	135200	68527240	12450	12450	12450	12450	0
370	20241118	135100	68527240	12450	12450	12450	12450	6
371	20241118	135000	68452540	12450	12450	12450	12450	5
372	20241118	134900	68390290	12450	12450	12450	12450	0
373	20241118	134800	68390290	12450	12450	12450	12450	5
374	20241118	134700	68328040	12450	12450	12450	12450	0
375	20241118	134600	68328040	12450	12450	12450	12450	6
376	20241118	134500	68253340	12450	12450	12450	12450	5
377	20241118	134400	68191090	12450	12450	12450	12450	0
378	20241118	134300	68191090	12450	12450	12450	12450	6
379	20241118	134200	68116390	12450	12450	12450	12450	0
380	20241118	134100	68116390	12450	12450	12450	12450	5
381	20241118	134000	68054140	12450	12450	12450	12450	5
382	20241118	133900	67991890	12450	12450	12450	12450	0
383	20241118	133800	67991890	12450	12450	12450	12450	6
384	20241118	133700	67917190	12450	12450	12450	12450	5
385	20241118	133600	67854940	12450	12450	12450	12450	1
386	20241118	133500	67842490	12440	12440	12440	12440	6
387	20241118	133400	67767850	12440	12440	12440	12440	0
388	20241118	133300	67767850	12440	12440	12440	12440	5
389	20241118	133200	67705650	12440	12440	12440	12440	5
390	20241118	133100	67643450	12430	12430	12430	12430	0
391	20241118	133000	67643450	12430	12430	12430	12430	5
392	20241118	132900	67581300	12430	12420	12430	12420	192
393	20241118	132800	65196650	12420	12410	12420	12410	54
394	20241118	132700	64526460	12410	12410	12410	12410	6
395	20241118	132600	64452000	12410	12410	12410	12410	0
396	20241118	132500	64452000	12410	12410	12410	12410	5
397	20241118	132400	64389950	12410	12410	12410	12410	0
398	20241118	132300	64389950	12410	12410	12410	12410	5
399	20241118	132200	64327900	12410	12410	12410	12410	6
400	20241118	132100	64253440	12410	12410	12410	12410	0
401	20241118	132000	64253440	12410	12410	12410	12410	5
402	20241118	131900	64191390	12400	12400	12400	12400	0
403	20241118	131800	64191390	12400	12400	12400	12400	2
404	20241118	131700	64166590	12400	12410	12410	12400	7
405	20241118	131600	64079740	12410	12410	12410	12410	1
406	20241118	131500	64067330	12410	12420	12420	12410	6
407	20241118	131400	63992820	12410	12410	12410	12410	0
408	20241118	131300	63992820	12410	12420	12420	12410	13
409	20241118	131200	63831430	12420	12420	12420	12420	5
410	20241118	131100	63769330	12410	12410	12410	12410	1
411	20241118	131000	63756920	12420	12420	12420	12420	0
412	20241118	130900	63756920	12420	12420	12420	12420	0
413	20241118	130800	63756920	12420	12420	12420	12410	10
414	20241118	130700	63632760	12420	12420	12420	12420	5
415	20241118	130600	63570660	12420	12420	12420	12420	0
416	20241118	130500	63570660	12420	12420	12420	12420	6
417	20241118	130400	63496140	12420	12420	12420	12420	0
418	20241118	130300	63496140	12420	12420	12420	12420	5
419	20241118	130200	63434040	12420	12420	12420	12420	5
420	20241118	130100	63371940	12420	12420	12420	12420	0
421	20241118	130000	63371940	12420	12420	12420	12420	6
422	20241118	125900	63297420	12420	12420	12420	12420	0
423	20241118	125800	63297420	12420	12420	12420	12420	5
424	20241118	125700	63235320	12420	12420	12420	12420	6
425	20241118	125600	63160800	12410	12410	12410	12410	3
426	20241118	125500	63123570	12410	12410	12410	12410	1
427	20241118	125400	63111160	12420	12400	12420	12400	887
428	20241118	125300	52111040	12400	12400	12400	12400	5
429	20241118	125200	52049040	12390	12400	12400	12390	8
430	20241118	125100	51949860	12390	12390	12390	12390	0
431	20241118	125000	51949860	12390	12390	12390	12390	2
432	20241118	124900	51925080	12390	12390	12390	12390	0
433	20241118	124800	51925080	12390	12390	12390	12390	6
434	20241118	124700	51850740	12390	12390	12390	12390	5
435	20241118	124600	51788790	12390	12390	12390	12390	7
436	20241118	124500	51702060	12390	12390	12400	12390	14
437	20241118	124400	51528490	12390	12390	12390	12390	1
438	20241118	124300	51516100	12390	12400	12400	12390	17
439	20241118	124200	51305410	12390	12390	12390	12390	18
440	20241118	124100	51082390	12390	12390	12390	12390	1
441	20241118	124000	51070000	12400	12400	12400	12400	6
442	20241118	123900	50995600	12390	12390	12390	12390	0
443	20241118	123800	50995600	12390	12400	12400	12390	7
444	20241118	123700	50908820	12400	12400	12400	12400	5
445	20241118	123600	50846820	12400	12400	12400	12400	0
446	20241118	123500	50846820	12400	12400	12400	12400	6
447	20241118	123400	50772420	12400	12400	12400	12400	0
448	20241118	123300	50772420	12400	12400	12400	12400	5
449	20241118	123200	50710420	12400	12400	12400	12400	6
450	20241118	123100	50636020	12400	12400	12400	12400	0
451	20241118	123000	50636020	12400	12400	12400	12400	5
452	20241118	122900	50574020	12400	12400	12400	12400	0
453	20241118	122800	50574020	12400	12400	12400	12400	7
454	20241118	122700	50487220	12400	12400	12400	12400	6
455	20241118	122600	50412820	12400	12400	12400	12400	0
456	20241118	122500	50412820	12400	12400	12400	12400	5
457	20241118	122400	50350820	12390	12390	12390	12390	4
458	20241118	122300	50301260	12390	12400	12400	12390	277
459	20241118	122200	46866470	12410	12410	12410	12410	5
460	20241118	122100	46804420	12410	12410	12410	12410	0
461	20241118	122000	46804420	12410	12410	12410	12410	9
462	20241118	121900	46692730	12410	12410	12410	12410	0
463	20241118	121800	46692730	12410	12410	12410	12410	6
464	20241118	121700	46618270	12410	12410	12410	12410	5
465	20241118	121600	46556220	12410	12410	12410	12410	0
466	20241118	121500	46556220	12410	12410	12410	12410	6
467	20241118	121400	46481760	12410	12410	12410	12410	1
468	20241118	121300	46469350	12410	12410	12410	12410	5
469	20241118	121200	46407300	12410	12410	12410	12410	5
470	20241118	121100	46345250	12410	12410	12410	12410	0
471	20241118	121000	46345250	12410	12410	12410	12410	6
472	20241118	120900	46270790	12410	12410	12410	12410	0
473	20241118	120800	46270790	12410	12410	12410	12410	7
474	20241118	120700	46183920	12410	12410	12410	12410	6
475	20241118	120600	46109460	12410	12410	12410	12410	8
476	20241118	120500	46010180	12410	12410	12410	12410	6
477	20241118	120400	45935720	12410	12410	12410	12410	9
478	20241118	120300	45824030	12410	12410	12410	12410	0
479	20241118	120200	45824030	12410	12410	12410	12410	6
480	20241118	120100	45749570	12410	12410	12410	12410	0
481	20241118	120000	45749570	12410	12410	12410	12410	5
482	20241118	115900	45687520	12410	12410	12410	12410	6
483	20241118	115800	45613060	12410	12410	12410	12410	2
484	20241118	115700	45588240	12410	12410	12410	12410	5
485	20241118	115600	45526190	12410	12410	12410	12410	0
486	20241118	115500	45526190	12410	12410	12410	12410	5
487	20241118	115400	45464140	12410	12410	12410	12410	12
488	20241118	115300	45315220	12410	12410	12410	12410	0
489	20241118	115200	45315220	12410	12410	12410	12410	5
490	20241118	115100	45253170	12410	12410	12410	12410	0
491	20241118	115000	45253170	12410	12410	12410	12410	5
492	20241118	114900	45191120	12410	12410	12410	12410	6
493	20241118	114800	45116660	12410	12410	12410	12410	0
494	20241118	114700	45116660	12410	12410	12410	12410	5
495	20241118	114600	45054610	12410	12410	12410	12410	0
496	20241118	114500	45054610	12410	12400	12410	12400	158
497	20241118	114400	43095140	12400	12400	12400	12400	5
498	20241118	114300	43033140	12400	12400	12400	12400	0
499	20241118	114200	43033140	12400	12400	12400	12400	6
500	20241118	114100	42958740	12400	12400	12400	12400	0
501	20241118	114000	42958740	12400	12400	12400	12400	0
502	20241118	113900	42958740	12400	12390	12400	12390	17
503	20241118	113800	42747990	12390	12390	12390	12390	10
504	20241118	113700	42624090	12400	12400	12400	12400	6
505	20241118	113600	42549690	12400	12400	12400	12400	0
506	20241118	113500	42549690	12400	12400	12400	12400	5
507	20241118	113400	42487690	12400	12400	12400	12400	5
508	20241118	113300	42425690	12400	12400	12400	12400	0
509	20241118	113200	42425690	12400	12400	12400	12400	6
510	20241118	113100	42351290	12400	12390	12400	12390	2
511	20241118	113000	42326500	12390	12390	12400	12380	7
512	20241118	112900	42239770	12400	12390	12400	12390	6
513	20241118	112800	42165420	12390	12390	12390	12390	0
514	20241118	112700	42165420	12390	12380	12390	12380	6
515	20241118	112600	42091090	12390	12390	12390	12390	0
516	20241118	112500	42091090	12390	12390	12390	12390	6
517	20241118	112400	42016750	12390	12390	12390	12390	6
518	20241118	112300	41942410	12390	12390	12390	12390	0
519	20241118	112200	41942410	12390	12390	12390	12390	5
520	20241118	112100	41880460	12390	12390	12390	12390	2
521	20241118	112000	41855680	12390	12390	12390	12390	6
522	20241118	111900	41781340	12390	12390	12390	12390	7
523	20241118	111800	41694610	12390	12390	12390	12390	10
524	20241118	111700	41570710	12390	12390	12390	12390	5
525	20241118	111600	41508760	12390	12390	12390	12390	0
526	20241118	111500	41508760	12390	12390	12390	12390	6
527	20241118	111400	41434420	12380	12390	12390	12380	6
528	20241118	111300	41360090	12390	12390	12390	12390	0
529	20241118	111200	41360090	12390	12390	12390	12390	6
530	20241118	111100	41285750	12380	12380	12380	12380	300
531	20241118	111000	37571750	12390	12390	12390	12390	5
532	20241118	110900	37509800	12390	12390	12390	12390	5
533	20241118	110800	37447850	12380	12390	12390	12380	300
534	20241118	110700	33733700	12400	12400	12400	12400	8
535	20241118	110600	33634500	12390	12390	12390	12390	0
536	20241118	110500	33634500	12390	12390	12390	12390	5
537	20241118	110400	33572550	12390	12390	12390	12390	6
538	20241118	110300	33498210	12380	12380	12380	12380	0
539	20241118	110200	33498210	12380	12380	12380	12380	1
540	20241118	110100	33485830	12390	12380	12390	12380	300
541	20241118	110000	29769410	12380	12380	12380	12380	6
542	20241118	105900	29695130	12380	12380	12380	12380	6
543	20241118	105800	29620850	12380	12380	12380	12380	0
544	20241118	105700	29620850	12380	12380	12380	12380	5
545	20241118	105600	29558950	12370	12370	12370	12370	10
546	20241118	105500	29435250	12380	12380	12380	12380	8
547	20241118	105400	29336210	12380	12380	12380	12380	5
548	20241118	105300	29274310	12380	12380	12380	12380	0
549	20241118	105200	29274310	12380	12380	12380	12380	5
550	20241118	105100	29212410	12380	12380	12380	12380	0
551	20241118	105000	29212410	12380	12380	12380	12380	6
552	20241118	104900	29138130	12380	12380	12380	12380	5
553	20241118	104800	29076230	12380	12380	12380	12380	16
554	20241118	104700	28878150	12380	12380	12380	12380	0
555	20241118	104600	28878150	12380	12380	12380	12380	0
556	20241118	104500	28878150	12380	12380	12380	12380	0
557	20241118	104400	28878150	12380	12380	12380	12380	0
558	20241118	104300	28878150	12380	12380	12380	12380	9
559	20241118	104200	28766730	12380	12380	12380	12380	0
560	20241118	104100	28766730	12380	12380	12380	12380	35
561	20241118	104000	28333430	12390	12390	12390	12390	0
562	20241118	103900	28333430	12390	12390	12390	12390	0
563	20241118	103800	28333430	12390	12390	12390	12390	0
564	20241118	103700	28333430	12390	12390	12390	12390	0
565	20241118	103600	28333430	12390	12390	12390	12390	0
566	20241118	103500	28333430	12390	12390	12390	12390	0
567	20241118	103400	28333430	12390	12390	12390	12390	10
568	20241118	103300	28209530	12390	12380	12390	12380	2
569	20241118	103200	28184760	12380	12380	12380	12380	0
570	20241118	103100	28184760	12380	12380	12380	12380	0
571	20241118	103000	28184760	12380	12380	12380	12380	0
572	20241118	102900	28184760	12380	12400	12400	12380	15
573	20241118	102800	27998810	12400	12400	12400	12400	1
574	20241118	102700	27986410	12400	12400	12400	12400	6
575	20241118	102600	27912010	12400	12400	12400	12400	0
576	20241118	102500	27912010	12400	12400	12400	12400	0
577	20241118	102400	27912010	12400	12400	12400	12400	5
578	20241118	102300	27850010	12400	12400	12400	12400	0
579	20241118	102200	27850010	12400	12400	12400	12400	5
580	20241118	102100	27788010	12400	12400	12400	12400	6
581	20241118	102000	27713610	12400	12400	12400	12400	9
582	20241118	101900	27602010	12400	12390	12400	12390	104
583	20241118	101800	26313400	12380	12380	12380	12380	0
584	20241118	101700	26313400	12380	12390	12390	12380	12
585	20241118	101600	26164780	12390	12390	12390	12390	5
586	20241118	101500	26102830	12390	12390	12390	12390	0
587	20241118	101400	26102830	12390	12390	12390	12390	5
588	20241118	101300	26040880	12390	12390	12390	12390	0
589	20241118	101200	26040880	12390	12390	12390	12390	0
590	20241118	101100	26040880	12390	12390	12390	12380	49
591	20241118	101000	25434160	12400	12400	12400	12400	0
592	20241118	100900	25434160	12400	12400	12400	12400	7
593	20241118	100800	25347360	12400	12400	12400	12400	0
594	20241118	100700	25347360	12400	12390	12400	12390	7
595	20241118	100600	25260570	12390	12390	12390	12390	8
596	20241118	100500	25161450	12390	12390	12390	12390	0
597	20241118	100400	25161450	12390	12390	12390	12390	6
598	20241118	100300	25087110	12380	12380	12380	12380	0
599	20241118	100200	25087110	12380	12380	12380	12380	4
600	20241118	100100	25037590	12400	12370	12400	12370	6
601	20241118	100000	24963320	12370	12380	12380	12370	17
602	20241118	095900	24752920	12380	12380	12380	12380	5
603	20241118	095800	24691020	12350	12350	12350	12350	0
604	20241118	095700	24691020	12350	12350	12350	12350	0
605	20241118	095600	24691020	12350	12350	12350	12350	0
606	20241118	095500	24691020	12350	12400	12400	12350	64
607	20241118	095400	23900410	12400	12380	12400	12380	3
608	20241118	095300	23863250	12400	12360	12400	12360	11
609	20241118	095200	23727250	12360	12360	12360	12360	7
610	20241118	095100	23640730	12350	12350	12350	12350	87
611	20241118	095000	22566280	12350	12350	12350	12350	1
612	20241118	094900	22553930	12350	12350	12350	12350	56
613	20241118	094800	21862330	12340	12340	12340	12340	0
614	20241118	094700	21862330	12340	12350	12350	12340	30
615	20241118	094600	21491880	12360	12360	12360	12360	6
616	20241118	094500	21417720	12360	12360	12360	12360	0
617	20241118	094400	21417720	12360	12360	12360	12360	5
618	20241118	094300	21355920	12360	12360	12360	12360	1
619	20241118	094200	21343560	12360	12360	12360	12360	8
620	20241118	094100	21244680	12360	12360	12360	12360	1
621	20241118	094000	21232320	12360	12360	12360	12360	7
622	20241118	093900	21145800	12360	12360	12360	12360	2
623	20241118	093800	21121080	12350	12350	12350	12350	4
624	20241118	093700	21071680	12360	12360	12360	12360	0
625	20241118	093600	21071680	12360	12340	12360	12340	2
626	20241118	093500	21046980	12330	12350	12350	12330	9
627	20241118	093400	20935990	12360	12360	12360	12360	0
628	20241118	093300	20935990	12360	12360	12360	12360	5
629	20241118	093200	20874190	12360	12360	12360	12360	1
630	20241118	093100	20861830	12360	12330	12360	12330	7
631	20241118	093000	20775370	12360	12360	12360	12360	0
632	20241118	092900	20775370	12360	12360	12360	12360	0
633	20241118	092800	20775370	12360	12360	12360	12360	0
634	20241118	092700	20775370	12360	12360	12360	12360	0
635	20241118	092600	20775370	12360	12360	12360	12360	0
636	20241118	092500	20775370	12360	12360	12360	12360	0
637	20241118	092400	20775370	12360	12360	12360	12360	0
638	20241118	092300	20775370	12360	12330	12360	12330	3
639	20241118	092200	20738350	12380	12310	12380	12310	1408
640	20241118	092100	3365330	12310	12310	12310	12310	1
641	20241118	092000	3353020	12300	12300	12300	12300	9
642	20241118	091900	3242320	12300	12300	12300	12300	0
643	20241118	091800	3242320	12300	12300	12300	12300	0
644	20241118	091700	3242320	12300	12300	12300	12300	10
645	20241118	091600	3119320	12290	12290	12290	12290	0
646	20241118	091500	3119320	12290	12290	12290	12290	1
647	20241118	091400	3107030	12300	12300	12300	12300	2
648	20241118	091300	3082430	12290	12270	12290	12270	14
649	20241118	091200	2910450	12290	12290	12290	12290	147
650	20241118	091100	1103820	12290	12290	12290	12290	1
651	20241118	091000	1091530	12260	12260	12260	12260	0
652	20241118	090900	1091530	12260	12260	12260	12260	0
653	20241118	090800	1091530	12260	12260	12260	12260	0
654	20241118	090700	1091530	12260	12260	12260	12260	0
655	20241118	090600	1091530	12260	12260	12260	12260	52
656	20241118	090500	454010	12290	12290	12290	12290	7
657	20241118	090400	367980	12260	12260	12260	12260	0
658	20241118	090300	367980	12260	12260	12260	12260	0
659	20241118	090200	367980	12260	12260	12260	12260	3
660	20241118	090100	331200	12250	12300	12300	12250	8
661	20241118	090000	233150	12300	12300	12300	12250	19