KissMeData/014790/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	185900	186746835	2420	2420	2420	2420	514
3	20241118	185800	186746835	2420	2420	2420	2420	0
4	20241118	185700	186746835	2420	2420	2420	2420	0
5	20241118	185600	186746835	2420	2420	2420	2420	0
6	20241118	185500	186746835	2420	2420	2420	2420	0
7	20241118	185400	186746835	2420	2420	2420	2420	0
8	20241118	185300	186746835	2420	2420	2420	2420	0
9	20241118	185200	186746835	2420	2420	2420	2420	0
10	20241118	185100	186746835	2420	2420	2420	2420	0
11	20241118	185000	186746835	2420	2420	2420	2420	0
12	20241118	184900	186746835	2420	2420	2420	2420	0
13	20241118	184800	186746835	2420	2420	2420	2420	0
14	20241118	184700	186746835	2420	2420	2420	2420	0
15	20241118	184600	186746835	2420	2420	2420	2420	0
16	20241118	184500	186746835	2420	2420	2420	2420	0
17	20241118	184400	186746835	2420	2420	2420	2420	0
18	20241118	184300	186746835	2420	2420	2420	2420	0
19	20241118	184200	186746835	2420	2420	2420	2420	0
20	20241118	184100	186746835	2420	2420	2420	2420	0
21	20241118	184000	186746835	2420	2420	2420	2420	0
22	20241118	183900	186746835	2420	2420	2420	2420	0
23	20241118	183800	186746835	2420	2420	2420	2420	0
24	20241118	183700	186746835	2420	2420	2420	2420	0
25	20241118	183600	186746835	2420	2420	2420	2420	0
26	20241118	183500	186746835	2420	2420	2420	2420	0
27	20241118	183400	186746835	2420	2420	2420	2420	0
28	20241118	183300	186746835	2420	2420	2420	2420	0
29	20241118	183200	186746835	2420	2420	2420	2420	0
30	20241118	183100	186746835	2420	2420	2420	2420	0
31	20241118	183000	186746835	2420	2420	2420	2420	0
32	20241118	182900	186746835	2420	2420	2420	2420	514
33	20241118	182800	186746835	2420	2420	2420	2420	0
34	20241118	182700	186746835	2420	2420	2420	2420	0
35	20241118	182600	186746835	2420	2420	2420	2420	0
36	20241118	182500	186746835	2420	2420	2420	2420	0
37	20241118	182400	186746835	2420	2420	2420	2420	0
38	20241118	182300	186746835	2420	2420	2420	2420	0
39	20241118	182200	186746835	2420	2420	2420	2420	0
40	20241118	182100	186746835	2420	2420	2420	2420	0
41	20241118	182000	186746835	2420	2420	2420	2420	0
42	20241118	181900	186746835	2420	2420	2420	2420	0
43	20241118	181800	186746835	2420	2420	2420	2420	0
44	20241118	181700	186746835	2420	2420	2420	2420	0
45	20241118	181600	186746835	2420	2420	2420	2420	0
46	20241118	181500	186746835	2420	2420	2420	2420	0
47	20241118	181400	186746835	2420	2420	2420	2420	0
48	20241118	181300	186746835	2420	2420	2420	2420	0
49	20241118	181200	186746835	2420	2420	2420	2420	0
50	20241118	181100	186746835	2420	2420	2420	2420	0
51	20241118	181000	186746835	2420	2420	2420	2420	0
52	20241118	180900	186746835	2420	2420	2420	2420	0
53	20241118	180800	186746835	2420	2420	2420	2420	0
54	20241118	180700	186746835	2420	2420	2420	2420	0
55	20241118	180600	186746835	2420	2420	2420	2420	0
56	20241118	180500	186746835	2420	2420	2420	2420	0
57	20241118	180400	186746835	2420	2420	2420	2420	0
58	20241118	180300	186746835	2420	2420	2420	2420	0
59	20241118	180200	186746835	2420	2420	2420	2420	0
60	20241118	180100	186746835	2420	2420	2420	2420	0
61	20241118	180000	186746835	2420	2420	2420	2420	0
62	20241118	175900	186746835	2420	2420	2420	2420	514
63	20241118	175800	186746835	2420	2420	2420	2420	0
64	20241118	175700	186746835	2420	2420	2420	2420	0
65	20241118	175600	186746835	2420	2420	2420	2420	0
66	20241118	175500	186746835	2420	2420	2420	2420	0
67	20241118	175400	186746835	2420	2420	2420	2420	0
68	20241118	175300	186746835	2420	2420	2420	2420	0
69	20241118	175200	186746835	2420	2420	2420	2420	0
70	20241118	175100	186746835	2420	2420	2420	2420	0
71	20241118	175000	186746835	2420	2420	2420	2420	0
72	20241118	174900	186746835	2420	2420	2420	2420	0
73	20241118	174800	186746835	2420	2420	2420	2420	0
74	20241118	174700	186746835	2420	2420	2420	2420	0
75	20241118	174600	186746835	2420	2420	2420	2420	0
76	20241118	174500	186746835	2420	2420	2420	2420	0
77	20241118	174400	186746835	2420	2420	2420	2420	0
78	20241118	174300	186746835	2420	2420	2420	2420	0
79	20241118	174200	186746835	2420	2420	2420	2420	0
80	20241118	174100	186746835	2420	2420	2420	2420	0
81	20241118	174000	186746835	2420	2420	2420	2420	0
82	20241118	173900	186746835	2420	2420	2420	2420	0
83	20241118	173800	186746835	2420	2420	2420	2420	0
84	20241118	173700	186746835	2420	2420	2420	2420	0
85	20241118	173600	186746835	2420	2420	2420	2420	0
86	20241118	173500	186746835	2420	2420	2420	2420	0
87	20241118	173400	186746835	2420	2420	2420	2420	0
88	20241118	173300	186746835	2420	2420	2420	2420	0
89	20241118	173200	186746835	2420	2420	2420	2420	0
90	20241118	173100	186746835	2420	2420	2420	2420	0
91	20241118	173000	186746835	2420	2420	2420	2420	0
92	20241118	172900	186746835	2420	2420	2420	2420	514
93	20241118	172800	186746835	2420	2420	2420	2420	0
94	20241118	172700	186746835	2420	2420	2420	2420	0
95	20241118	172600	186746835	2420	2420	2420	2420	0
96	20241118	172500	186746835	2420	2420	2420	2420	0
97	20241118	172400	186746835	2420	2420	2420	2420	0
98	20241118	172300	186746835	2420	2420	2420	2420	0
99	20241118	172200	186746835	2420	2420	2420	2420	0
100	20241118	172100	186746835	2420	2420	2420	2420	0
101	20241118	172000	186746835	2420	2420	2420	2420	0
102	20241118	171900	186746835	2420	2420	2420	2420	0
103	20241118	171800	186746835	2420	2420	2420	2420	0
104	20241118	171700	186746835	2420	2420	2420	2420	0
105	20241118	171600	186746835	2420	2420	2420	2420	0
106	20241118	171500	186746835	2420	2420	2420	2420	0
107	20241118	171400	186746835	2420	2420	2420	2420	0
108	20241118	171300	186746835	2420	2420	2420	2420	0
109	20241118	171200	186746835	2420	2420	2420	2420	0
110	20241118	171100	186746835	2420	2420	2420	2420	0
111	20241118	171000	186746835	2420	2420	2420	2420	0
112	20241118	170900	186746835	2420	2420	2420	2420	0
113	20241118	170800	186746835	2420	2420	2420	2420	0
114	20241118	170700	186746835	2420	2420	2420	2420	0
115	20241118	170600	186746835	2420	2420	2420	2420	0
116	20241118	170500	186746835	2420	2420	2420	2420	0
117	20241118	170400	186746835	2420	2420	2420	2420	0
118	20241118	170300	186746835	2420	2420	2420	2420	0
119	20241118	170200	186746835	2420	2420	2420	2420	0
120	20241118	170100	186746835	2420	2420	2420	2420	0
121	20241118	170000	186746835	2420	2420	2420	2420	0
122	20241118	165900	186746835	2420	2420	2420	2420	514
123	20241118	165800	186746835	2420	2420	2420	2420	0
124	20241118	165700	186746835	2420	2420	2420	2420	0
125	20241118	165600	186746835	2420	2420	2420	2420	0
126	20241118	165500	186746835	2420	2420	2420	2420	0
127	20241118	165400	186746835	2420	2420	2420	2420	0
128	20241118	165300	186746835	2420	2420	2420	2420	0
129	20241118	165200	186746835	2420	2420	2420	2420	0
130	20241118	165100	186746835	2420	2420	2420	2420	0
131	20241118	165000	186746835	2420	2420	2420	2420	0
132	20241118	164900	186746835	2420	2420	2420	2420	0
133	20241118	164800	186746835	2420	2420	2420	2420	0
134	20241118	164700	186746835	2420	2420	2420	2420	0
135	20241118	164600	186746835	2420	2420	2420	2420	0
136	20241118	164500	186746835	2420	2420	2420	2420	0
137	20241118	164400	186746835	2420	2420	2420	2420	0
138	20241118	164300	186746835	2420	2420	2420	2420	0
139	20241118	164200	186746835	2420	2420	2420	2420	0
140	20241118	164100	186746835	2420	2420	2420	2420	0
141	20241118	164000	186746835	2420	2420	2420	2420	0
142	20241118	163900	186746835	2420	2420	2420	2420	0
143	20241118	163800	186746835	2420	2420	2420	2420	0
144	20241118	163700	186746835	2420	2420	2420	2420	0
145	20241118	163600	186746835	2420	2420	2420	2420	0
146	20241118	163500	186746835	2420	2420	2420	2420	0
147	20241118	163400	186746835	2420	2420	2420	2420	0
148	20241118	163300	186746835	2420	2420	2420	2420	0
149	20241118	163200	186746835	2420	2420	2420	2420	0
150	20241118	163100	186746835	2420	2420	2420	2420	0
151	20241118	163000	186746835	2420	2420	2420	2420	0
152	20241118	162900	186746835	2420	2420	2420	2420	514
153	20241118	162800	186746835	2420	2420	2420	2420	0
154	20241118	162700	186746835	2420	2420	2420	2420	0
155	20241118	162600	186746835	2420	2420	2420	2420	0
156	20241118	162500	186746835	2420	2420	2420	2420	0
157	20241118	162400	186746835	2420	2420	2420	2420	0
158	20241118	162300	186746835	2420	2420	2420	2420	0
159	20241118	162200	186746835	2420	2420	2420	2420	0
160	20241118	162100	186746835	2420	2420	2420	2420	0
161	20241118	162000	186746835	2420	2420	2420	2420	0
162	20241118	161900	186746835	2420	2420	2420	2420	0
163	20241118	161800	186746835	2420	2420	2420	2420	0
164	20241118	161700	186746835	2420	2420	2420	2420	0
165	20241118	161600	186746835	2420	2420	2420	2420	0
166	20241118	161500	186746835	2420	2420	2420	2420	0
167	20241118	161400	186746835	2420	2420	2420	2420	0
168	20241118	161300	186746835	2420	2420	2420	2420	0
169	20241118	161200	186746835	2420	2420	2420	2420	0
170	20241118	161100	186746835	2420	2420	2420	2420	0
171	20241118	161000	186746835	2420	2420	2420	2420	0
172	20241118	160900	186746835	2420	2420	2420	2420	0
173	20241118	160800	186746835	2420	2420	2420	2420	0
174	20241118	160700	186746835	2420	2420	2420	2420	0
175	20241118	160600	186746835	2420	2420	2420	2420	0
176	20241118	160500	186746835	2420	2420	2420	2420	0
177	20241118	160400	186746835	2420	2420	2420	2420	0
178	20241118	160300	186746835	2420	2420	2420	2420	0
179	20241118	160200	186746835	2420	2420	2420	2420	0
180	20241118	160100	186746835	2420	2420	2420	2420	0
181	20241118	160000	186746835	2420	2420	2420	2420	0
182	20241118	155900	186746835	2420	2420	2420	2420	514
183	20241118	155800	186746835	2420	2420	2420	2420	0
184	20241118	155700	186746835	2420	2420	2420	2420	0
185	20241118	155600	186746835	2420	2420	2420	2420	0
186	20241118	155500	186746835	2420	2420	2420	2420	0
187	20241118	155400	186746835	2420	2420	2420	2420	0
188	20241118	155300	186746835	2420	2420	2420	2420	0
189	20241118	155200	186746835	2420	2420	2420	2420	0
190	20241118	155100	186746835	2420	2420	2420	2420	0
191	20241118	155000	186746835	2420	2420	2420	2420	0
192	20241118	154900	186746835	2420	2420	2420	2420	0
193	20241118	154800	186746835	2420	2420	2420	2420	0
194	20241118	154700	186746835	2420	2420	2420	2420	0
195	20241118	154600	186746835	2420	2420	2420	2420	0
196	20241118	154500	186746835	2420	2420	2420	2420	0
197	20241118	154400	186746835	2420	2420	2420	2420	0
198	20241118	154300	186746835	2420	2420	2420	2420	0
199	20241118	154200	186746835	2420	2420	2420	2420	0
200	20241118	154100	186746835	2420	2420	2420	2420	0
201	20241118	154000	186746835	2420	2420	2420	2420	0
202	20241118	153900	186746835	2420	2420	2420	2420	0
203	20241118	153800	186746835	2420	2420	2420	2420	0
204	20241118	153700	186746835	2420	2420	2420	2420	0
205	20241118	153600	186746835	2420	2420	2420	2420	0
206	20241118	153500	186746835	2420	2420	2420	2420	0
207	20241118	153400	186746835	2420	2420	2420	2420	0
208	20241118	153300	186746835	2420	2420	2420	2420	0
209	20241118	153200	186746835	2420	2420	2420	2420	0
210	20241118	153100	186746835	2420	2420	2420	2420	0
211	20241118	153000	186746835	2420	2420	2420	2420	514
212	20241118	152900	185502955	2410	2410	2410	2410	0
213	20241118	152800	185502955	2410	2410	2410	2410	0
214	20241118	152700	185502955	2410	2410	2410	2410	0
215	20241118	152600	185502955	2410	2410	2410	2410	0
216	20241118	152500	185502955	2410	2410	2410	2410	0
217	20241118	152400	185502955	2410	2410	2410	2410	0
218	20241118	152300	185502955	2410	2410	2410	2410	0
219	20241118	152200	185502955	2410	2410	2410	2410	0
220	20241118	152100	185502955	2410	2410	2410	2410	0
221	20241118	152000	185502955	2410	2410	2410	2410	0
222	20241118	151900	185502955	2410	2410	2410	2410	0
223	20241118	151800	185502955	2410	2410	2410	2410	0
224	20241118	151700	185502955	2410	2410	2410	2410	0
225	20241118	151600	185502955	2410	2415	2415	2410	80
226	20241118	151500	185310105	2415	2415	2415	2415	9
227	20241118	151400	185288370	2415	2410	2415	2410	36
228	20241118	151300	185201435	2410	2410	2410	2410	71
229	20241118	151200	185030325	2410	2410	2410	2410	68
230	20241118	151100	184866445	2400	2400	2410	2400	46
231	20241118	151000	184755605	2395	2390	2410	2390	446
232	20241118	150900	183688255	2390	2410	2410	2385	3152
233	20241118	150800	176143515	2420	2425	2425	2415	112
234	20241118	150700	175872130	2420	2420	2420	2420	0
235	20241118	150600	175872130	2420	2435	2435	2420	113
236	20241118	150500	175597400	2430	2430	2430	2430	70
237	20241118	150400	175427300	2425	2425	2425	2425	0
238	20241118	150300	175427300	2425	2425	2425	2425	30
239	20241118	150200	175354550	2425	2425	2425	2425	0
240	20241118	150100	175354550	2425	2425	2425	2425	70
241	20241118	150000	175184800	2425	2420	2425	2420	73
242	20241118	145900	175007780	2410	2410	2415	2400	4433
243	20241118	145800	164338130	2435	2425	2450	2420	80
244	20241118	145700	164142355	2425	2425	2440	2420	427
245	20241118	145600	163108660	2425	2440	2440	2420	145
246	20241118	145500	162754920	2430	2430	2430	2430	1
247	20241118	145400	162752490	2420	2425	2440	2420	23
248	20241118	145300	162696500	2425	2420	2450	2420	1672
249	20241118	145200	158634155	2425	2430	2430	2420	791
250	20241118	145100	156712095	2425	2435	2435	2420	275
251	20241118	145000	156044125	2425	2425	2425	2425	0
252	20241118	144900	156044125	2425	2425	2425	2425	0
253	20241118	144800	156044125	2425	2425	2425	2425	0
254	20241118	144700	156044125	2425	2435	2435	2420	804
255	20241118	144600	154090095	2430	2445	2445	2415	2741
256	20241118	144500	147445175	2445	2445	2445	2445	48
257	20241118	144400	147327815	2440	2440	2440	2440	111
258	20241118	144300	147056975	2440	2450	2450	2440	146
259	20241118	144200	146699355	2435	2435	2435	2435	0
260	20241118	144100	146699355	2435	2435	2435	2435	25
261	20241118	144000	146638480	2435	2435	2435	2435	70
262	20241118	143900	146468030	2435	2435	2435	2435	1
263	20241118	143800	146465595	2430	2445	2445	2430	3332
264	20241118	143700	138365745	2430	2430	2430	2430	0
265	20241118	143600	138365745	2430	2430	2430	2430	0
266	20241118	143500	138365745	2430	2430	2430	2430	13
267	20241118	143400	138334155	2425	2425	2425	2425	63
268	20241118	143300	138181380	2430	2430	2430	2430	70
269	20241118	143200	138011280	2430	2430	2430	2430	0
270	20241118	143100	138011280	2430	2430	2430	2430	11
271	20241118	143000	137984550	2420	2420	2420	2420	829
272	20241118	142900	135978370	2420	2415	2420	2415	1144
273	20241118	142800	133214435	2420	2430	2430	2420	1624
274	20241118	142700	129283175	2425	2440	2440	2420	1871
275	20241118	142600	124743745	2440	2440	2440	2440	152
276	20241118	142500	124372865	2425	2425	2425	2425	0
277	20241118	142400	124372865	2425	2425	2425	2425	0
278	20241118	142300	124372865	2425	2425	2425	2425	0
279	20241118	142200	124372865	2425	2430	2430	2425	674
280	20241118	142100	122738045	2435	2435	2435	2435	73
281	20241118	142000	122560290	2435	2435	2435	2435	109
282	20241118	141900	122294875	2425	2425	2425	2425	0
283	20241118	141800	122294875	2425	2425	2425	2425	0
284	20241118	141700	122294875	2425	2425	2425	2425	63
285	20241118	141600	122142100	2430	2435	2435	2425	214
286	20241118	141500	121622565	2440	2440	2440	2440	71
287	20241118	141400	121449325	2440	2440	2440	2440	0
288	20241118	141300	121449325	2440	2440	2440	2440	70
289	20241118	141200	121278525	2440	2440	2440	2440	0
290	20241118	141100	121278525	2440	2440	2440	2440	71
291	20241118	141000	121105285	2440	2440	2440	2440	70
292	20241118	140900	120934485	2440	2440	2440	2440	0
293	20241118	140800	120934485	2440	2440	2440	2440	71
294	20241118	140700	120761245	2440	2440	2440	2440	0
295	20241118	140600	120761245	2440	2435	2440	2435	72
296	20241118	140500	120585570	2440	2440	2440	2440	79
297	20241118	140400	120392810	2440	2440	2440	2440	0
298	20241118	140300	120392810	2440	2440	2440	2440	152
299	20241118	140200	120021930	2440	2440	2440	2440	1
300	20241118	140100	120019490	2440	2435	2440	2435	77
301	20241118	140000	119831645	2435	2440	2440	2435	76
302	20241118	135900	119646520	2440	2440	2440	2440	0
303	20241118	135800	119646520	2440	2440	2440	2440	70
304	20241118	135700	119475720	2440	2455	2455	2435	1906
305	20241118	135600	114824665	2455	2460	2460	2455	103
306	20241118	135500	114571320	2455	2455	2455	2455	159
307	20241118	135400	114180975	2455	2455	2455	2455	0
308	20241118	135300	114180975	2455	2455	2455	2455	71
309	20241118	135200	114006670	2440	2440	2440	2440	0
310	20241118	135100	114006670	2440	2440	2440	2440	0
311	20241118	135000	114006670	2440	2440	2440	2440	0
312	20241118	134900	114006670	2440	2440	2440	2440	67
313	20241118	134800	113843190	2440	2430	2440	2425	102
314	20241118	134700	113595340	2435	2455	2455	2435	401
315	20241118	134600	112616305	2445	2445	2445	2445	0
316	20241118	134500	112616305	2445	2445	2445	2445	111
317	20241118	134400	112344910	2440	2440	2440	2440	0
318	20241118	134300	112344910	2440	2440	2440	2440	63
319	20241118	134200	112191190	2435	2435	2435	2435	0
320	20241118	134100	112191190	2435	2435	2435	2435	500
321	20241118	134000	110973690	2455	2435	2455	2435	836
322	20241118	133900	108937770	2440	2435	2440	2430	894
323	20241118	133800	106761140	2445	2460	2460	2445	1163
324	20241118	133700	103914635	2455	2460	2460	2455	91
325	20241118	133600	103690875	2455	2455	2455	2455	0
326	20241118	133500	103690875	2455	2455	2455	2455	0
327	20241118	133400	103690875	2455	2455	2455	2455	0
328	20241118	133300	103690875	2455	2455	2455	2455	70
329	20241118	133200	103519025	2450	2450	2450	2450	0
330	20241118	133100	103519025	2450	2450	2450	2450	0
331	20241118	133000	103519025	2450	2450	2450	2450	2
332	20241118	132900	103514125	2450	2440	2455	2440	1740
333	20241118	132800	99256115	2455	2470	2475	2455	1051
334	20241118	132700	96668950	2470	2470	2470	2470	70
335	20241118	132600	96496050	2465	2465	2465	2465	64
336	20241118	132500	96338290	2465	2465	2465	2465	101
337	20241118	132400	96089325	2460	2460	2460	2460	0
338	20241118	132300	96089325	2460	2460	2460	2460	225
339	20241118	132200	95535825	2455	2455	2455	2455	0
340	20241118	132100	95535825	2455	2455	2455	2455	50
341	20241118	132000	95413075	2455	2455	2455	2455	15
342	20241118	131900	95376250	2445	2445	2445	2445	0
343	20241118	131800	95376250	2445	2445	2445	2445	12
344	20241118	131700	95346910	2435	2460	2460	2435	2002
345	20241118	131600	90451825	2455	2455	2455	2455	0
346	20241118	131500	90451825	2455	2455	2460	2450	90
347	20241118	131400	90230760	2455	2455	2455	2455	100
348	20241118	131300	89985260	2450	2450	2455	2450	115
349	20241118	131200	89703160	2450	2450	2450	2450	148
350	20241118	131100	89340560	2450	2450	2450	2450	0
351	20241118	131000	89340560	2450	2450	2450	2445	152
352	20241118	130900	88968385	2440	2430	2445	2430	1043
353	20241118	130800	86425235	2430	2430	2430	2430	35
354	20241118	130700	86340185	2425	2425	2425	2425	0
355	20241118	130600	86340185	2425	2425	2425	2425	0
356	20241118	130500	86340185	2425	2425	2425	2425	71
357	20241118	130400	86168010	2425	2430	2435	2425	84
358	20241118	130300	85964080	2430	2430	2430	2430	0
359	20241118	130200	85964080	2430	2430	2430	2430	212
360	20241118	130100	85448920	2430	2430	2430	2430	0
361	20241118	130000	85448920	2430	2430	2430	2430	55
362	20241118	125900	85315270	2425	2425	2425	2425	58
363	20241118	125800	85174620	2415	2410	2415	2410	1252
364	20241118	125700	82153805	2410	2410	2410	2405	711
365	20241118	125600	80443240	2410	2410	2410	2410	0
366	20241118	125500	80443240	2410	2410	2410	2410	70
367	20241118	125400	80274540	2405	2405	2405	2405	0
368	20241118	125300	80274540	2405	2405	2405	2405	3
369	20241118	125200	80267325	2405	2405	2405	2405	134
370	20241118	125100	79945055	2400	2400	2400	2400	100
371	20241118	125000	79705055	2405	2405	2405	2405	71
372	20241118	124900	79534300	2405	2405	2405	2405	0
373	20241118	124800	79534300	2405	2405	2405	2405	70
374	20241118	124700	79365950	2400	2405	2405	2400	121
375	20241118	124600	79075195	2405	2405	2405	2405	0
376	20241118	124500	79075195	2405	2405	2405	2405	70
377	20241118	124400	78906845	2405	2405	2405	2405	0
378	20241118	124300	78906845	2405	2405	2405	2405	71
379	20241118	124200	78736090	2405	2405	2405	2405	0
380	20241118	124100	78736090	2405	2405	2405	2405	0
381	20241118	124000	78736090	2405	2400	2405	2400	13
382	20241118	123900	78704835	2390	2390	2390	2390	1
383	20241118	123800	78702445	2405	2405	2405	2405	0
384	20241118	123700	78702445	2405	2410	2410	2405	147
385	20241118	123600	78348555	2405	2405	2405	2405	12
386	20241118	123500	78319695	2395	2395	2395	2395	63
387	20241118	123400	78168810	2405	2405	2405	2405	0
388	20241118	123300	78168810	2405	2395	2405	2395	879
389	20241118	123200	76059080	2400	2400	2400	2400	0
390	20241118	123100	76059080	2400	2395	2400	2390	3664
391	20241118	123000	67265700	2395	2400	2400	2395	76
392	20241118	122900	67083325	2395	2395	2395	2395	0
393	20241118	122800	67083325	2395	2395	2395	2395	42
394	20241118	122700	66982735	2385	2385	2385	2385	48
395	20241118	122600	66868255	2390	2390	2390	2390	141
396	20241118	122500	66531265	2390	2390	2390	2390	2
397	20241118	122400	66526485	2390	2390	2390	2390	0
398	20241118	122300	66526485	2390	2390	2390	2390	0
399	20241118	122200	66526485	2390	2390	2390	2390	212
400	20241118	122100	66019805	2395	2395	2395	2395	0
401	20241118	122000	66019805	2395	2385	2395	2385	13
402	20241118	121900	65988695	2380	2380	2380	2380	12
403	20241118	121800	65960135	2375	2370	2375	2365	65
404	20241118	121700	65806125	2380	2395	2395	2380	355
405	20241118	121600	64955915	2395	2395	2395	2395	0
406	20241118	121500	64955915	2395	2395	2395	2395	71
407	20241118	121400	64785870	2395	2395	2395	2395	0
408	20241118	121300	64785870	2395	2395	2395	2395	70
409	20241118	121200	64618220	2395	2395	2395	2395	71
410	20241118	121100	64448175	2390	2390	2390	2390	0
411	20241118	121000	64448175	2390	2390	2390	2390	0
412	20241118	120900	64448175	2390	2390	2390	2390	0
413	20241118	120800	64448175	2390	2390	2390	2390	0
414	20241118	120700	64448175	2390	2390	2390	2390	0
415	20241118	120600	64448175	2390	2390	2390	2390	0
416	20241118	120500	64448175	2390	2390	2390	2390	148
417	20241118	120400	64094455	2390	2390	2390	2390	0
418	20241118	120300	64094455	2390	2390	2390	2390	134
419	20241118	120200	63774195	2380	2380	2380	2380	0
420	20241118	120100	63774195	2380	2380	2380	2380	63
421	20241118	120000	63624255	2380	2380	2395	2380	17
422	20241118	115900	63583615	2375	2395	2395	2370	2297
423	20241118	115800	58110275	2400	2400	2400	2400	0
424	20241118	115700	58110275	2400	2400	2400	2400	0
425	20241118	115600	58110275	2400	2400	2400	2400	0
426	20241118	115500	58110275	2400	2400	2400	2400	0
427	20241118	115400	58110275	2400	2400	2400	2400	309
428	20241118	115300	57368675	2395	2395	2395	2395	0
429	20241118	115200	57368675	2395	2400	2400	2395	80
430	20241118	115100	57176725	2385	2385	2385	2385	0
431	20241118	115000	57176725	2385	2385	2385	2385	0
432	20241118	114900	57176725	2385	2385	2385	2385	0
433	20241118	114800	57176725	2385	2385	2385	2385	0
434	20241118	114700	57176725	2385	2385	2385	2385	0
435	20241118	114600	57176725	2385	2385	2385	2385	125
436	20241118	114500	56878600	2385	2385	2385	2385	0
437	20241118	114400	56878600	2385	2400	2400	2385	135
438	20241118	114300	56555060	2400	2400	2400	2400	0
439	20241118	114200	56555060	2400	2400	2400	2400	70
440	20241118	114100	56387060	2395	2395	2395	2395	20
441	20241118	114000	56339160	2400	2400	2400	2400	85
442	20241118	113900	56135160	2395	2395	2395	2395	0
443	20241118	113800	56135160	2395	2395	2395	2395	0
444	20241118	113700	56135160	2395	2400	2400	2395	142
445	20241118	113600	55794715	2400	2400	2400	2400	0
446	20241118	113500	55794715	2400	2400	2400	2400	70
447	20241118	113400	55626715	2395	2395	2395	2395	0
448	20241118	113300	55626715	2395	2395	2395	2395	0
449	20241118	113200	55626715	2395	2395	2395	2395	205
450	20241118	113100	55135740	2390	2390	2390	2390	0
451	20241118	113000	55135740	2390	2390	2390	2390	6
452	20241118	112900	55121400	2380	2380	2380	2380	0
453	20241118	112800	55121400	2380	2385	2385	2380	20
454	20241118	112700	55073770	2390	2390	2390	2385	261
455	20241118	112600	54450300	2390	2390	2390	2390	0
456	20241118	112500	54450300	2390	2390	2390	2390	1
457	20241118	112400	54447910	2385	2385	2385	2385	71
458	20241118	112300	54278575	2385	2385	2385	2385	10
459	20241118	112200	54254725	2385	2385	2385	2385	71
460	20241118	112100	54085390	2390	2390	2390	2390	137
461	20241118	112000	53757960	2390	2390	2390	2390	18
462	20241118	111900	53714940	2380	2380	2380	2380	0
463	20241118	111800	53714940	2380	2380	2380	2380	0
464	20241118	111700	53714940	2380	2385	2385	2380	400
465	20241118	111600	52762590	2380	2395	2395	2380	1032
466	20241118	111500	50304240	2395	2400	2400	2395	150
467	20241118	111400	49944615	2400	2400	2400	2400	70
468	20241118	111300	49776615	2400	2400	2400	2400	0
469	20241118	111200	49776615	2400	2400	2400	2400	71
470	20241118	111100	49606215	2400	2400	2400	2400	100
471	20241118	111000	49366215	2400	2395	2400	2395	134
472	20241118	110900	49044935	2400	2400	2400	2400	71
473	20241118	110800	48874535	2400	2400	2400	2400	0
474	20241118	110700	48874535	2400	2400	2400	2400	70
475	20241118	110600	48706535	2395	2395	2395	2395	0
476	20241118	110500	48706535	2395	2400	2400	2395	15
477	20241118	110400	48670550	2395	2395	2395	2395	70
478	20241118	110300	48502900	2395	2395	2395	2395	0
479	20241118	110200	48502900	2395	2395	2395	2395	71
480	20241118	110100	48332855	2395	2395	2395	2395	0
481	20241118	110000	48332855	2395	2395	2395	2395	70
482	20241118	105900	48165205	2395	2395	2395	2395	71
483	20241118	105800	47995160	2395	2395	2395	2395	49
484	20241118	105700	47877805	2395	2395	2395	2395	21
485	20241118	105600	47827510	2395	2395	2395	2395	51
486	20241118	105500	47705365	2400	2400	2400	2400	71
487	20241118	105400	47534965	2395	2395	2395	2395	44
488	20241118	105300	47429585	2390	2390	2390	2390	64
489	20241118	105200	47276625	2390	2390	2390	2390	0
490	20241118	105100	47276625	2390	2400	2400	2390	107
491	20241118	105000	47020525	2390	2390	2390	2390	0
492	20241118	104900	47020525	2390	2390	2390	2390	436
493	20241118	104800	45978485	2390	2385	2390	2385	712
494	20241118	104700	44278120	2385	2385	2385	2385	15
495	20241118	104600	44242345	2380	2380	2380	2380	0
496	20241118	104500	44242345	2380	2380	2380	2380	0
497	20241118	104400	44242345	2380	2380	2380	2380	0
498	20241118	104300	44242345	2380	2380	2380	2380	0
499	20241118	104200	44242345	2380	2380	2380	2380	194
500	20241118	104100	43780625	2380	2380	2380	2380	0
501	20241118	104000	43780625	2380	2380	2380	2380	33
502	20241118	103900	43702085	2380	2380	2380	2380	8
503	20241118	103800	43683045	2380	2380	2380	2380	8
504	20241118	103700	43664005	2380	2380	2380	2380	0
505	20241118	103600	43664005	2380	2380	2380	2375	73
506	20241118	103500	43490585	2375	2375	2375	2375	0
507	20241118	103400	43490585	2375	2375	2375	2375	0
508	20241118	103300	43490585	2375	2375	2375	2375	11
509	20241118	103200	43464460	2375	2375	2375	2375	0
510	20241118	103100	43464460	2375	2375	2375	2375	0
511	20241118	103000	43464460	2375	2375	2375	2375	0
512	20241118	102900	43464460	2375	2375	2375	2375	141
513	20241118	102800	43129585	2370	2370	2370	2370	0
514	20241118	102700	43129585	2370	2370	2370	2370	140
515	20241118	102600	42797785	2370	2370	2370	2370	60
516	20241118	102500	42655585	2370	2370	2370	2370	71
517	20241118	102400	42487315	2365	2365	2365	2365	0
518	20241118	102300	42487315	2365	2365	2365	2365	0
519	20241118	102200	42487315	2365	2365	2365	2365	0
520	20241118	102100	42487315	2365	2360	2365	2360	2794
521	20241118	102000	35879705	2360	2360	2360	2360	130
522	20241118	101900	35572905	2355	2360	2360	2355	134
523	20241118	101800	35256985	2360	2360	2360	2360	0
524	20241118	101700	35256985	2360	2360	2360	2360	74
525	20241118	101600	35082345	2355	2355	2355	2355	0
526	20241118	101500	35082345	2355	2355	2355	2355	0
527	20241118	101400	35082345	2355	2355	2355	2355	70
528	20241118	101300	34917495	2355	2355	2355	2355	0
529	20241118	101200	34917495	2355	2355	2355	2355	71
530	20241118	101100	34750290	2355	2355	2355	2355	70
531	20241118	101000	34585440	2355	2355	2355	2355	0
532	20241118	100900	34585440	2355	2355	2355	2355	171
533	20241118	100800	34182735	2345	2345	2345	2345	0
534	20241118	100700	34182735	2345	2345	2345	2345	0
535	20241118	100600	34182735	2345	2355	2355	2345	226
536	20241118	100500	33651755	2355	2360	2360	2355	17
537	20241118	100400	33611645	2360	2355	2360	2355	71
538	20241118	100300	33444090	2365	2365	2365	2365	1
539	20241118	100200	33441725	2360	2355	2360	2355	135
540	20241118	100100	33123445	2360	2360	2360	2360	70
541	20241118	100000	32958245	2355	2355	2355	2355	0
542	20241118	095900	32958245	2355	2355	2355	2355	4
543	20241118	095800	32948825	2350	2350	2350	2350	0
544	20241118	095700	32948825	2350	2350	2360	2350	578
545	20241118	095600	31585225	2350	2350	2350	2350	71
546	20241118	095500	31418375	2345	2345	2345	2345	0
547	20241118	095400	31418375	2345	2345	2345	2345	14
548	20241118	095300	31385545	2340	2345	2345	2340	787
549	20241118	095200	29540375	2340	2340	2340	2340	145
550	20241118	095100	29201075	2335	2335	2335	2335	5
551	20241118	095000	29189400	2335	2335	2335	2335	0
552	20241118	094900	29189400	2335	2330	2335	2330	19
553	20241118	094800	29145105	2330	2330	2330	2330	5
554	20241118	094700	29133455	2325	2330	2330	2325	12
555	20241118	094600	29105505	2330	2335	2335	2325	258
556	20241118	094500	28504015	2335	2340	2340	2330	65
557	20241118	094400	28352355	2345	2345	2345	2345	82
558	20241118	094300	28160065	2360	2360	2360	2360	0
559	20241118	094200	28160065	2360	2360	2360	2360	3
560	20241118	094100	28152985	2360	2360	2360	2360	0
561	20241118	094000	28152985	2360	2330	2360	2330	871
562	20241118	093900	26123495	2330	2345	2360	2320	8407
563	20241118	093800	6527100	2345	2345	2345	2345	0
564	20241118	093700	6527100	2345	2345	2345	2345	0
565	20241118	093600	6527100	2345	2345	2345	2345	0
566	20241118	093500	6527100	2345	2345	2345	2345	50
567	20241118	093400	6409850	2345	2345	2345	2345	0
568	20241118	093300	6409850	2345	2345	2345	2345	1
569	20241118	093200	6407505	2335	2335	2335	2335	2
570	20241118	093100	6402835	2335	2330	2335	2330	2
571	20241118	093000	6398170	2330	2330	2330	2330	0
572	20241118	092900	6398170	2330	2330	2330	2330	0
573	20241118	092800	6398170	2330	2330	2330	2325	65
574	20241118	092700	6246835	2330	2330	2330	2330	0
575	20241118	092600	6246835	2330	2335	2335	2330	72
576	20241118	092500	6079050	2330	2330	2330	2330	0
577	20241118	092400	6079050	2330	2330	2330	2330	2
578	20241118	092300	6074390	2330	2325	2340	2320	668
579	20241118	092200	4516610	2320	2320	2320	2320	0
580	20241118	092100	4516610	2320	2320	2320	2320	0
581	20241118	092000	4516610	2320	2320	2320	2320	0
582	20241118	091900	4516610	2320	2320	2320	2320	0
583	20241118	091800	4516610	2320	2320	2320	2320	100
584	20241118	091700	4284610	2330	2330	2330	2330	15
585	20241118	091600	4249660	2330	2330	2330	2330	8
586	20241118	091500	4231020	2330	2330	2330	2330	4
587	20241118	091400	4221700	2330	2330	2330	2330	0
588	20241118	091300	4221700	2330	2330	2330	2330	0
589	20241118	091200	4221700	2330	2325	2330	2320	1145
590	20241118	091100	1563845	2320	2320	2320	2320	19
591	20241118	091000	1519765	2330	2330	2330	2330	0
592	20241118	090900	1519765	2330	2330	2330	2330	0
593	20241118	090800	1519765	2330	2330	2330	2330	120
594	20241118	090700	1240165	2310	2310	2310	2310	0
595	20241118	090600	1240165	2310	2310	2310	2310	0
596	20241118	090500	1240165	2310	2315	2315	2310	350
597	20241118	090400	430590	2315	2315	2315	2315	0
598	20241118	090300	430590	2315	2315	2315	2315	0
599	20241118	090200	430590	2315	2315	2315	2315	0
600	20241118	090100	430590	2315	2315	2315	2315	0
601	20241118	090000	430590	2315	2315	2315	2315	186