KissMeData/363280/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211400	142436110	2855	2855	2855	2855	1189
3	20241118	211300	142436110	2855	2855	2855	2855	0
4	20241118	211200	142436110	2855	2855	2855	2855	0
5	20241118	211100	142436110	2855	2855	2855	2855	0
6	20241118	211000	142436110	2855	2855	2855	2855	0
7	20241118	210900	142436110	2855	2855	2855	2855	0
8	20241118	210800	142436110	2855	2855	2855	2855	0
9	20241118	210700	142436110	2855	2855	2855	2855	0
10	20241118	210600	142436110	2855	2855	2855	2855	0
11	20241118	210500	142436110	2855	2855	2855	2855	0
12	20241118	210400	142436110	2855	2855	2855	2855	0
13	20241118	210300	142436110	2855	2855	2855	2855	0
14	20241118	210200	142436110	2855	2855	2855	2855	0
15	20241118	210100	142436110	2855	2855	2855	2855	0
16	20241118	210000	142436110	2855	2855	2855	2855	0
17	20241118	205900	142436110	2855	2855	2855	2855	0
18	20241118	205800	142436110	2855	2855	2855	2855	0
19	20241118	205700	142436110	2855	2855	2855	2855	0
20	20241118	205600	142436110	2855	2855	2855	2855	0
21	20241118	205500	142436110	2855	2855	2855	2855	0
22	20241118	205400	142436110	2855	2855	2855	2855	0
23	20241118	205300	142436110	2855	2855	2855	2855	0
24	20241118	205200	142436110	2855	2855	2855	2855	0
25	20241118	205100	142436110	2855	2855	2855	2855	0
26	20241118	205000	142436110	2855	2855	2855	2855	0
27	20241118	204900	142436110	2855	2855	2855	2855	0
28	20241118	204800	142436110	2855	2855	2855	2855	0
29	20241118	204700	142436110	2855	2855	2855	2855	0
30	20241118	204600	142436110	2855	2855	2855	2855	0
31	20241118	204500	142436110	2855	2855	2855	2855	0
32	20241118	204400	142436110	2855	2855	2855	2855	1189
33	20241118	204300	142436110	2855	2855	2855	2855	0
34	20241118	204200	142436110	2855	2855	2855	2855	0
35	20241118	204100	142436110	2855	2855	2855	2855	0
36	20241118	204000	142436110	2855	2855	2855	2855	0
37	20241118	203900	142436110	2855	2855	2855	2855	0
38	20241118	203800	142436110	2855	2855	2855	2855	0
39	20241118	203700	142436110	2855	2855	2855	2855	0
40	20241118	203600	142436110	2855	2855	2855	2855	0
41	20241118	203500	142436110	2855	2855	2855	2855	0
42	20241118	203400	142436110	2855	2855	2855	2855	0
43	20241118	203300	142436110	2855	2855	2855	2855	0
44	20241118	203200	142436110	2855	2855	2855	2855	0
45	20241118	203100	142436110	2855	2855	2855	2855	0
46	20241118	203000	142436110	2855	2855	2855	2855	0
47	20241118	202900	142436110	2855	2855	2855	2855	0
48	20241118	202800	142436110	2855	2855	2855	2855	0
49	20241118	202700	142436110	2855	2855	2855	2855	0
50	20241118	202600	142436110	2855	2855	2855	2855	0
51	20241118	202500	142436110	2855	2855	2855	2855	0
52	20241118	202400	142436110	2855	2855	2855	2855	0
53	20241118	202300	142436110	2855	2855	2855	2855	0
54	20241118	202200	142436110	2855	2855	2855	2855	0
55	20241118	202100	142436110	2855	2855	2855	2855	0
56	20241118	202000	142436110	2855	2855	2855	2855	0
57	20241118	201900	142436110	2855	2855	2855	2855	0
58	20241118	201800	142436110	2855	2855	2855	2855	0
59	20241118	201700	142436110	2855	2855	2855	2855	0
60	20241118	201600	142436110	2855	2855	2855	2855	0
61	20241118	201500	142436110	2855	2855	2855	2855	0
62	20241118	201400	142436110	2855	2855	2855	2855	1189
63	20241118	201300	142436110	2855	2855	2855	2855	0
64	20241118	201200	142436110	2855	2855	2855	2855	0
65	20241118	201100	142436110	2855	2855	2855	2855	0
66	20241118	201000	142436110	2855	2855	2855	2855	0
67	20241118	200900	142436110	2855	2855	2855	2855	0
68	20241118	200800	142436110	2855	2855	2855	2855	0
69	20241118	200700	142436110	2855	2855	2855	2855	0
70	20241118	200600	142436110	2855	2855	2855	2855	0
71	20241118	200500	142436110	2855	2855	2855	2855	0
72	20241118	200400	142436110	2855	2855	2855	2855	0
73	20241118	200300	142436110	2855	2855	2855	2855	0
74	20241118	200200	142436110	2855	2855	2855	2855	0
75	20241118	200100	142436110	2855	2855	2855	2855	0
76	20241118	200000	142436110	2855	2855	2855	2855	0
77	20241118	195900	142436110	2855	2855	2855	2855	0
78	20241118	195800	142436110	2855	2855	2855	2855	0
79	20241118	195700	142436110	2855	2855	2855	2855	0
80	20241118	195600	142436110	2855	2855	2855	2855	0
81	20241118	195500	142436110	2855	2855	2855	2855	0
82	20241118	195400	142436110	2855	2855	2855	2855	0
83	20241118	195300	142436110	2855	2855	2855	2855	0
84	20241118	195200	142436110	2855	2855	2855	2855	0
85	20241118	195100	142436110	2855	2855	2855	2855	0
86	20241118	195000	142436110	2855	2855	2855	2855	0
87	20241118	194900	142436110	2855	2855	2855	2855	0
88	20241118	194800	142436110	2855	2855	2855	2855	0
89	20241118	194700	142436110	2855	2855	2855	2855	0
90	20241118	194600	142436110	2855	2855	2855	2855	0
91	20241118	194500	142436110	2855	2855	2855	2855	0
92	20241118	194400	142436110	2855	2855	2855	2855	1189
93	20241118	194300	142436110	2855	2855	2855	2855	0
94	20241118	194200	142436110	2855	2855	2855	2855	0
95	20241118	194100	142436110	2855	2855	2855	2855	0
96	20241118	194000	142436110	2855	2855	2855	2855	0
97	20241118	193900	142436110	2855	2855	2855	2855	0
98	20241118	193800	142436110	2855	2855	2855	2855	0
99	20241118	193700	142436110	2855	2855	2855	2855	0
100	20241118	193600	142436110	2855	2855	2855	2855	0
101	20241118	193500	142436110	2855	2855	2855	2855	0
102	20241118	193400	142436110	2855	2855	2855	2855	0
103	20241118	193300	142436110	2855	2855	2855	2855	0
104	20241118	193200	142436110	2855	2855	2855	2855	0
105	20241118	193100	142436110	2855	2855	2855	2855	0
106	20241118	193000	142436110	2855	2855	2855	2855	0
107	20241118	192900	142436110	2855	2855	2855	2855	0
108	20241118	192800	142436110	2855	2855	2855	2855	0
109	20241118	192700	142436110	2855	2855	2855	2855	0
110	20241118	192600	142436110	2855	2855	2855	2855	0
111	20241118	192500	142436110	2855	2855	2855	2855	0
112	20241118	192400	142436110	2855	2855	2855	2855	0
113	20241118	192300	142436110	2855	2855	2855	2855	0
114	20241118	192200	142436110	2855	2855	2855	2855	0
115	20241118	192100	142436110	2855	2855	2855	2855	0
116	20241118	192000	142436110	2855	2855	2855	2855	0
117	20241118	191900	142436110	2855	2855	2855	2855	0
118	20241118	191800	142436110	2855	2855	2855	2855	0
119	20241118	191700	142436110	2855	2855	2855	2855	0
120	20241118	191600	142436110	2855	2855	2855	2855	0
121	20241118	191500	142436110	2855	2855	2855	2855	0
122	20241118	191400	142436110	2855	2855	2855	2855	1189
123	20241118	191300	142436110	2855	2855	2855	2855	0
124	20241118	191200	142436110	2855	2855	2855	2855	0
125	20241118	191100	142436110	2855	2855	2855	2855	0
126	20241118	191000	142436110	2855	2855	2855	2855	0
127	20241118	190900	142436110	2855	2855	2855	2855	0
128	20241118	190800	142436110	2855	2855	2855	2855	0
129	20241118	190700	142436110	2855	2855	2855	2855	0
130	20241118	190600	142436110	2855	2855	2855	2855	0
131	20241118	190500	142436110	2855	2855	2855	2855	0
132	20241118	190400	142436110	2855	2855	2855	2855	0
133	20241118	190300	142436110	2855	2855	2855	2855	0
134	20241118	190200	142436110	2855	2855	2855	2855	0
135	20241118	190100	142436110	2855	2855	2855	2855	0
136	20241118	190000	142436110	2855	2855	2855	2855	0
137	20241118	185900	142436110	2855	2855	2855	2855	0
138	20241118	185800	142436110	2855	2855	2855	2855	0
139	20241118	185700	142436110	2855	2855	2855	2855	0
140	20241118	185600	142436110	2855	2855	2855	2855	0
141	20241118	185500	142436110	2855	2855	2855	2855	0
142	20241118	185400	142436110	2855	2855	2855	2855	0
143	20241118	185300	142436110	2855	2855	2855	2855	0
144	20241118	185200	142436110	2855	2855	2855	2855	0
145	20241118	185100	142436110	2855	2855	2855	2855	0
146	20241118	185000	142436110	2855	2855	2855	2855	0
147	20241118	184900	142436110	2855	2855	2855	2855	0
148	20241118	184800	142436110	2855	2855	2855	2855	0
149	20241118	184700	142436110	2855	2855	2855	2855	0
150	20241118	184600	142436110	2855	2855	2855	2855	0
151	20241118	184500	142436110	2855	2855	2855	2855	0
152	20241118	184400	142436110	2855	2855	2855	2855	1189
153	20241118	184300	142436110	2855	2855	2855	2855	0
154	20241118	184200	142436110	2855	2855	2855	2855	0
155	20241118	184100	142436110	2855	2855	2855	2855	0
156	20241118	184000	142436110	2855	2855	2855	2855	0
157	20241118	183900	142436110	2855	2855	2855	2855	0
158	20241118	183800	142436110	2855	2855	2855	2855	0
159	20241118	183700	142436110	2855	2855	2855	2855	0
160	20241118	183600	142436110	2855	2855	2855	2855	0
161	20241118	183500	142436110	2855	2855	2855	2855	0
162	20241118	183400	142436110	2855	2855	2855	2855	0
163	20241118	183300	142436110	2855	2855	2855	2855	0
164	20241118	183200	142436110	2855	2855	2855	2855	0
165	20241118	183100	142436110	2855	2855	2855	2855	0
166	20241118	183000	142436110	2855	2855	2855	2855	0
167	20241118	182900	142436110	2855	2855	2855	2855	0
168	20241118	182800	142436110	2855	2855	2855	2855	0
169	20241118	182700	142436110	2855	2855	2855	2855	0
170	20241118	182600	142436110	2855	2855	2855	2855	0
171	20241118	182500	142436110	2855	2855	2855	2855	0
172	20241118	182400	142436110	2855	2855	2855	2855	0
173	20241118	182300	142436110	2855	2855	2855	2855	0
174	20241118	182200	142436110	2855	2855	2855	2855	0
175	20241118	182100	142436110	2855	2855	2855	2855	0
176	20241118	182000	142436110	2855	2855	2855	2855	0
177	20241118	181900	142436110	2855	2855	2855	2855	0
178	20241118	181800	142436110	2855	2855	2855	2855	0
179	20241118	181700	142436110	2855	2855	2855	2855	0
180	20241118	181600	142436110	2855	2855	2855	2855	0
181	20241118	181500	142436110	2855	2855	2855	2855	0
182	20241118	181400	142436110	2855	2855	2855	2855	1189
183	20241118	181300	142436110	2855	2855	2855	2855	0
184	20241118	181200	142436110	2855	2855	2855	2855	0
185	20241118	181100	142436110	2855	2855	2855	2855	0
186	20241118	181000	142436110	2855	2855	2855	2855	0
187	20241118	180900	142436110	2855	2855	2855	2855	0
188	20241118	180800	142436110	2855	2855	2855	2855	0
189	20241118	180700	142436110	2855	2855	2855	2855	0
190	20241118	180600	142436110	2855	2855	2855	2855	0
191	20241118	180500	142436110	2855	2855	2855	2855	0
192	20241118	180400	142436110	2855	2855	2855	2855	0
193	20241118	180300	142436110	2855	2855	2855	2855	0
194	20241118	180200	142436110	2855	2855	2855	2855	0
195	20241118	180100	142436110	2855	2855	2855	2855	0
196	20241118	180000	142436110	2855	2855	2855	2855	0
197	20241118	175900	142436110	2855	2855	2855	2855	0
198	20241118	175800	142436110	2855	2855	2855	2855	0
199	20241118	175700	142436110	2855	2855	2855	2855	0
200	20241118	175600	142436110	2855	2855	2855	2855	0
201	20241118	175500	142436110	2855	2855	2855	2855	0
202	20241118	175400	142436110	2855	2855	2855	2855	0
203	20241118	175300	142436110	2855	2855	2855	2855	0
204	20241118	175200	142436110	2855	2855	2855	2855	0
205	20241118	175100	142436110	2855	2855	2855	2855	0
206	20241118	175000	142436110	2855	2855	2855	2855	0
207	20241118	174900	142436110	2855	2855	2855	2855	0
208	20241118	174800	142436110	2855	2855	2855	2855	0
209	20241118	174700	142436110	2855	2855	2855	2855	0
210	20241118	174600	142436110	2855	2855	2855	2855	0
211	20241118	174500	142436110	2855	2855	2855	2855	0
212	20241118	174400	142436110	2855	2855	2855	2855	1189
213	20241118	174300	142436110	2855	2855	2855	2855	0
214	20241118	174200	142436110	2855	2855	2855	2855	0
215	20241118	174100	142436110	2855	2855	2855	2855	0
216	20241118	174000	142436110	2855	2855	2855	2855	0
217	20241118	173900	142436110	2855	2855	2855	2855	0
218	20241118	173800	142436110	2855	2855	2855	2855	0
219	20241118	173700	142436110	2855	2855	2855	2855	0
220	20241118	173600	142436110	2855	2855	2855	2855	0
221	20241118	173500	142436110	2855	2855	2855	2855	0
222	20241118	173400	142436110	2855	2855	2855	2855	0
223	20241118	173300	142436110	2855	2855	2855	2855	0
224	20241118	173200	142436110	2855	2855	2855	2855	0
225	20241118	173100	142436110	2855	2855	2855	2855	0
226	20241118	173000	142436110	2855	2855	2855	2855	0
227	20241118	172900	142436110	2855	2855	2855	2855	0
228	20241118	172800	142436110	2855	2855	2855	2855	0
229	20241118	172700	142436110	2855	2855	2855	2855	0
230	20241118	172600	142436110	2855	2855	2855	2855	0
231	20241118	172500	142436110	2855	2855	2855	2855	0
232	20241118	172400	142436110	2855	2855	2855	2855	0
233	20241118	172300	142436110	2855	2855	2855	2855	0
234	20241118	172200	142436110	2855	2855	2855	2855	0
235	20241118	172100	142436110	2855	2855	2855	2855	0
236	20241118	172000	142436110	2855	2855	2855	2855	0
237	20241118	171900	142436110	2855	2855	2855	2855	0
238	20241118	171800	142436110	2855	2855	2855	2855	0
239	20241118	171700	142436110	2855	2855	2855	2855	0
240	20241118	171600	142436110	2855	2855	2855	2855	0
241	20241118	171500	142436110	2855	2855	2855	2855	0
242	20241118	171400	142436110	2855	2855	2855	2855	1189
243	20241118	171300	142436110	2855	2855	2855	2855	0
244	20241118	171200	142436110	2855	2855	2855	2855	0
245	20241118	171100	142436110	2855	2855	2855	2855	0
246	20241118	171000	142436110	2855	2855	2855	2855	0
247	20241118	170900	142436110	2855	2855	2855	2855	0
248	20241118	170800	142436110	2855	2855	2855	2855	0
249	20241118	170700	142436110	2855	2855	2855	2855	0
250	20241118	170600	142436110	2855	2855	2855	2855	0
251	20241118	170500	142436110	2855	2855	2855	2855	0
252	20241118	170400	142436110	2855	2855	2855	2855	0
253	20241118	170300	142436110	2855	2855	2855	2855	0
254	20241118	170200	142436110	2855	2855	2855	2855	0
255	20241118	170100	142436110	2855	2855	2855	2855	0
256	20241118	170000	142436110	2855	2855	2855	2855	0
257	20241118	165900	142436110	2855	2855	2855	2855	0
258	20241118	165800	142436110	2855	2855	2855	2855	0
259	20241118	165700	142436110	2855	2855	2855	2855	0
260	20241118	165600	142436110	2855	2855	2855	2855	0
261	20241118	165500	142436110	2855	2855	2855	2855	0
262	20241118	165400	142436110	2855	2855	2855	2855	0
263	20241118	165300	142436110	2855	2855	2855	2855	0
264	20241118	165200	142436110	2855	2855	2855	2855	0
265	20241118	165100	142436110	2855	2855	2855	2855	0
266	20241118	165000	142436110	2855	2855	2855	2855	0
267	20241118	164900	142436110	2855	2855	2855	2855	0
268	20241118	164800	142436110	2855	2855	2855	2855	0
269	20241118	164700	142436110	2855	2855	2855	2855	0
270	20241118	164600	142436110	2855	2855	2855	2855	0
271	20241118	164500	142436110	2855	2855	2855	2855	0
272	20241118	164400	142436110	2855	2855	2855	2855	1189
273	20241118	164300	142436110	2855	2855	2855	2855	0
274	20241118	164200	142436110	2855	2855	2855	2855	0
275	20241118	164100	142436110	2855	2855	2855	2855	0
276	20241118	164000	142436110	2855	2855	2855	2855	0
277	20241118	163900	142436110	2855	2855	2855	2855	0
278	20241118	163800	142436110	2855	2855	2855	2855	0
279	20241118	163700	142436110	2855	2855	2855	2855	0
280	20241118	163600	142436110	2855	2855	2855	2855	0
281	20241118	163500	142436110	2855	2855	2855	2855	0
282	20241118	163400	142436110	2855	2855	2855	2855	0
283	20241118	163300	142436110	2855	2855	2855	2855	0
284	20241118	163200	142436110	2855	2855	2855	2855	0
285	20241118	163100	142436110	2855	2855	2855	2855	0
286	20241118	163000	142436110	2855	2855	2855	2855	0
287	20241118	162900	142436110	2855	2855	2855	2855	0
288	20241118	162800	142436110	2855	2855	2855	2855	0
289	20241118	162700	142436110	2855	2855	2855	2855	0
290	20241118	162600	142436110	2855	2855	2855	2855	0
291	20241118	162500	142436110	2855	2855	2855	2855	0
292	20241118	162400	142436110	2855	2855	2855	2855	0
293	20241118	162300	142436110	2855	2855	2855	2855	0
294	20241118	162200	142436110	2855	2855	2855	2855	0
295	20241118	162100	142436110	2855	2855	2855	2855	0
296	20241118	162000	142436110	2855	2855	2855	2855	0
297	20241118	161900	142436110	2855	2855	2855	2855	0
298	20241118	161800	142436110	2855	2855	2855	2855	0
299	20241118	161700	142436110	2855	2855	2855	2855	0
300	20241118	161600	142436110	2855	2855	2855	2855	0
301	20241118	161500	142436110	2855	2855	2855	2855	0
302	20241118	161400	142436110	2855	2855	2855	2855	1189
303	20241118	161300	142436110	2855	2855	2855	2855	0
304	20241118	161200	142436110	2855	2855	2855	2855	0
305	20241118	161100	142436110	2855	2855	2855	2855	0
306	20241118	161000	142436110	2855	2855	2855	2855	0
307	20241118	160900	142436110	2855	2855	2855	2855	0
308	20241118	160800	142436110	2855	2855	2855	2855	0
309	20241118	160700	142436110	2855	2855	2855	2855	0
310	20241118	160600	142436110	2855	2855	2855	2855	0
311	20241118	160500	142436110	2855	2855	2855	2855	0
312	20241118	160400	142436110	2855	2855	2855	2855	0
313	20241118	160300	142436110	2855	2855	2855	2855	0
314	20241118	160200	142436110	2855	2855	2855	2855	0
315	20241118	160100	142436110	2855	2855	2855	2855	0
316	20241118	160000	142436110	2855	2855	2855	2855	0
317	20241118	155900	142436110	2855	2855	2855	2855	0
318	20241118	155800	142436110	2855	2855	2855	2855	0
319	20241118	155700	142436110	2855	2855	2855	2855	0
320	20241118	155600	142436110	2855	2855	2855	2855	0
321	20241118	155500	142436110	2855	2855	2855	2855	0
322	20241118	155400	142436110	2855	2855	2855	2855	0
323	20241118	155300	142436110	2855	2855	2855	2855	0
324	20241118	155200	142436110	2855	2855	2855	2855	0
325	20241118	155100	142436110	2855	2855	2855	2855	0
326	20241118	155000	142436110	2855	2855	2855	2855	0
327	20241118	154900	142436110	2855	2855	2855	2855	0
328	20241118	154800	142436110	2855	2855	2855	2855	0
329	20241118	154700	142436110	2855	2855	2855	2855	0
330	20241118	154600	142436110	2855	2855	2855	2855	0
331	20241118	154500	142436110	2855	2855	2855	2855	0
332	20241118	154400	142436110	2855	2855	2855	2855	1189
333	20241118	154300	142436110	2855	2855	2855	2855	0
334	20241118	154200	142436110	2855	2855	2855	2855	0
335	20241118	154100	142436110	2855	2855	2855	2855	0
336	20241118	154000	142436110	2855	2855	2855	2855	0
337	20241118	153900	142436110	2855	2855	2855	2855	0
338	20241118	153800	142436110	2855	2855	2855	2855	0
339	20241118	153700	142436110	2855	2855	2855	2855	0
340	20241118	153600	142436110	2855	2855	2855	2855	0
341	20241118	153500	142436110	2855	2855	2855	2855	0
342	20241118	153400	142436110	2855	2855	2855	2855	0
343	20241118	153300	142436110	2855	2855	2855	2855	0
344	20241118	153200	142436110	2855	2855	2855	2855	0
345	20241118	153100	142436110	2855	2855	2855	2855	0
346	20241118	153000	142436110	2855	2855	2855	2855	1189
347	20241118	152900	139041515	2835	2835	2835	2835	0
348	20241118	152800	139041515	2835	2835	2835	2835	0
349	20241118	152700	139041515	2835	2835	2835	2835	0
350	20241118	152600	139041515	2835	2835	2835	2835	0
351	20241118	152500	139041515	2835	2835	2835	2835	0
352	20241118	152400	139041515	2835	2835	2835	2835	0
353	20241118	152300	139041515	2835	2835	2835	2835	0
354	20241118	152200	139041515	2835	2835	2835	2835	0
355	20241118	152100	139041515	2835	2835	2835	2835	0
356	20241118	152000	139041515	2835	2835	2835	2835	0
357	20241118	151900	139041515	2835	2835	2835	2835	34
358	20241118	151800	138945125	2835	2845	2845	2835	25
359	20241118	151700	138874145	2855	2855	2855	2855	0
360	20241118	151600	138874145	2855	2855	2855	2855	13
361	20241118	151500	138837030	2855	2855	2855	2855	0
362	20241118	151400	138837030	2855	2830	2855	2830	278
363	20241118	151300	138048930	2830	2830	2830	2830	0
364	20241118	151200	138048930	2830	2835	2845	2830	232
365	20241118	151100	137391410	2845	2840	2845	2840	390
366	20241118	151000	136283645	2845	2845	2845	2845	343
367	20241118	150900	135307810	2845	2845	2845	2845	50
368	20241118	150800	135165560	2855	2855	2855	2855	0
369	20241118	150700	135165560	2855	2850	2855	2850	14
370	20241118	150600	135125600	2850	2850	2850	2850	85
371	20241118	150500	134883350	2850	2850	2850	2850	90
372	20241118	150400	134626850	2855	2855	2855	2855	10
373	20241118	150300	134598300	2850	2850	2850	2850	0
374	20241118	150200	134598300	2850	2850	2850	2850	0
375	20241118	150100	134598300	2850	2850	2850	2850	0
376	20241118	150000	134598300	2850	2850	2850	2850	0
377	20241118	145900	134598300	2850	2850	2850	2850	0
378	20241118	145800	134598300	2850	2850	2850	2850	7
379	20241118	145700	134578350	2855	2855	2855	2855	1
380	20241118	145600	134575495	2855	2855	2855	2855	5
381	20241118	145500	134561220	2860	2850	2860	2850	33
382	20241118	145400	134467130	2855	2855	2860	2855	44
383	20241118	145300	134341485	2855	2855	2855	2855	152
384	20241118	145200	133907525	2855	2855	2855	2855	64
385	20241118	145100	133724805	2855	2855	2855	2855	40
386	20241118	145000	133610605	2855	2860	2860	2855	47
387	20241118	144900	133476410	2860	2860	2860	2855	6
388	20241118	144800	133459260	2855	2855	2855	2855	20
389	20241118	144700	133402160	2860	2860	2860	2855	29
390	20241118	144600	133319320	2860	2855	2860	2855	41
391	20241118	144500	133202260	2860	2860	2860	2860	1
392	20241118	144400	133199400	2860	2860	2860	2860	1
393	20241118	144300	133196540	2865	2865	2865	2865	0
394	20241118	144200	133196540	2865	2865	2865	2865	0
395	20241118	144100	133196540	2865	2865	2865	2865	0
396	20241118	144000	133196540	2865	2865	2865	2865	4
397	20241118	143900	133185080	2865	2865	2865	2855	28
398	20241118	143800	133104965	2865	2865	2865	2865	2
399	20241118	143700	133099235	2865	2860	2865	2860	51
400	20241118	143600	132953350	2860	2860	2860	2860	61
401	20241118	143500	132778890	2860	2860	2860	2860	40
402	20241118	143400	132664490	2860	2860	2860	2860	20
403	20241118	143300	132607290	2860	2860	2860	2860	4
404	20241118	143200	132595850	2865	2860	2865	2860	55
405	20241118	143100	132438505	2865	2865	2865	2865	0
406	20241118	143000	132438505	2865	2865	2865	2865	8
407	20241118	142900	132415585	2865	2860	2865	2860	15
408	20241118	142800	132372660	2865	2865	2865	2865	0
409	20241118	142700	132372660	2865	2865	2865	2865	56
410	20241118	142600	132212220	2865	2865	2865	2865	1
411	20241118	142500	132209355	2865	2865	2865	2865	0
412	20241118	142400	132209355	2865	2865	2865	2865	0
413	20241118	142300	132209355	2865	2865	2865	2865	0
414	20241118	142200	132209355	2865	2865	2865	2865	0
415	20241118	142100	132209355	2865	2865	2865	2865	0
416	20241118	142000	132209355	2865	2865	2865	2865	1
417	20241118	141900	132206490	2865	2865	2865	2865	0
418	20241118	141800	132206490	2865	2865	2865	2865	0
419	20241118	141700	132206490	2865	2865	2865	2865	1
420	20241118	141600	132203625	2865	2865	2865	2865	0
421	20241118	141500	132203625	2865	2865	2865	2865	0
422	20241118	141400	132203625	2865	2865	2865	2865	0
423	20241118	141300	132203625	2865	2865	2865	2865	0
424	20241118	141200	132203625	2865	2865	2865	2865	0
425	20241118	141100	132203625	2865	2865	2865	2865	1
426	20241118	141000	132200760	2865	2860	2865	2860	15
427	20241118	140900	132157830	2865	2865	2865	2865	0
428	20241118	140800	132157830	2865	2865	2865	2865	0
429	20241118	140700	132157830	2865	2865	2865	2865	5
430	20241118	140600	132143505	2865	2860	2865	2860	14
431	20241118	140500	132103445	2860	2860	2860	2860	80
432	20241118	140400	131874645	2860	2860	2860	2860	0
433	20241118	140300	131874645	2860	2860	2860	2860	0
434	20241118	140200	131874645	2860	2860	2860	2860	0
435	20241118	140100	131874645	2860	2860	2860	2860	0
436	20241118	140000	131874645	2860	2855	2860	2855	55
437	20241118	135900	131717425	2860	2860	2860	2860	3
438	20241118	135800	131708845	2860	2855	2860	2855	21
439	20241118	135700	131648885	2860	2860	2860	2860	0
440	20241118	135600	131648885	2860	2860	2860	2855	27
441	20241118	135500	131571765	2860	2860	2860	2860	0
442	20241118	135400	131571765	2860	2855	2860	2855	46
443	20241118	135300	131440430	2855	2855	2855	2855	0
444	20241118	135200	131440430	2855	2855	2855	2855	0
445	20241118	135100	131440430	2855	2855	2855	2855	49
446	20241118	135000	131300535	2855	2855	2855	2855	31
447	20241118	134900	131212030	2855	2855	2855	2855	0
448	20241118	134800	131212030	2855	2855	2855	2855	0
449	20241118	134700	131212030	2855	2855	2855	2855	0
450	20241118	134600	131212030	2855	2855	2855	2855	0
451	20241118	134500	131212030	2855	2855	2855	2855	0
452	20241118	134400	131212030	2855	2855	2855	2855	7
453	20241118	134300	131192045	2855	2855	2855	2855	5
454	20241118	134200	131177770	2860	2860	2860	2860	1
455	20241118	134100	131174910	2860	2855	2860	2855	112
456	20241118	134000	130855140	2855	2855	2855	2855	0
457	20241118	133900	130855140	2855	2855	2855	2855	1
458	20241118	133800	130852285	2855	2855	2855	2855	11
459	20241118	133700	130820880	2845	2845	2845	2845	0
460	20241118	133600	130820880	2845	2845	2845	2845	0
461	20241118	133500	130820880	2845	2850	2850	2845	55
462	20241118	133400	130664375	2860	2860	2860	2860	7
463	20241118	133300	130644355	2860	2860	2860	2860	0
464	20241118	133200	130644355	2860	2860	2860	2860	0
465	20241118	133100	130644355	2860	2860	2860	2860	0
466	20241118	133000	130644355	2860	2860	2860	2860	0
467	20241118	132900	130644355	2860	2860	2860	2860	0
468	20241118	132800	130644355	2860	2860	2860	2860	0
469	20241118	132700	130644355	2860	2860	2860	2860	6
470	20241118	132600	130627195	2860	2860	2860	2860	6
471	20241118	132500	130610035	2860	2860	2860	2860	6
472	20241118	132400	130592875	2860	2860	2860	2860	0
473	20241118	132300	130592875	2860	2860	2860	2860	0
474	20241118	132200	130592875	2860	2860	2860	2860	0
475	20241118	132100	130592875	2860	2860	2860	2860	0
476	20241118	132000	130592875	2860	2860	2860	2860	1500
477	20241118	131900	126302875	2860	2860	2860	2860	0
478	20241118	131800	126302875	2860	2855	2860	2855	5441
479	20241118	131700	110758820	2850	2845	2850	2845	67
480	20241118	131600	110567925	2840	2840	2840	2840	0
481	20241118	131500	110567925	2840	2835	2840	2835	499
482	20241118	131400	109153225	2835	2835	2835	2835	0
483	20241118	131300	109153225	2835	2835	2835	2835	0
484	20241118	131200	109153225	2835	2835	2835	2835	0
485	20241118	131100	109153225	2835	2835	2835	2835	0
486	20241118	131000	109153225	2835	2835	2835	2835	0
487	20241118	130900	109153225	2835	2830	2835	2830	19
488	20241118	130800	109099420	2830	2830	2830	2830	0
489	20241118	130700	109099420	2830	2830	2830	2830	0
490	20241118	130600	109099420	2830	2830	2830	2830	0
491	20241118	130500	109099420	2830	2830	2830	2830	1
492	20241118	130400	109096590	2830	2830	2830	2830	0
493	20241118	130300	109096590	2830	2830	2830	2830	0
494	20241118	130200	109096590	2830	2830	2830	2830	0
495	20241118	130100	109096590	2830	2830	2830	2830	12
496	20241118	130000	109062630	2830	2830	2830	2830	0
497	20241118	125900	109062630	2830	2830	2830	2830	0
498	20241118	125800	109062630	2830	2830	2830	2830	2
499	20241118	125700	109056970	2830	2830	2830	2830	11
500	20241118	125600	109025840	2830	2830	2830	2830	6
501	20241118	125500	109008860	2830	2830	2830	2830	0
502	20241118	125400	109008860	2830	2830	2830	2830	0
503	20241118	125300	109008860	2830	2830	2830	2830	13
504	20241118	125200	108972070	2830	2830	2830	2830	0
505	20241118	125100	108972070	2830	2830	2830	2830	36
506	20241118	125000	108870190	2835	2835	2835	2835	0
507	20241118	124900	108870190	2835	2835	2835	2835	0
508	20241118	124800	108870190	2835	2835	2835	2835	0
509	20241118	124700	108870190	2835	2835	2835	2835	0
510	20241118	124600	108870190	2835	2835	2835	2835	0
511	20241118	124500	108870190	2835	2835	2835	2835	0
512	20241118	124400	108870190	2835	2835	2835	2835	0
513	20241118	124300	108870190	2835	2835	2835	2835	0
514	20241118	124200	108870190	2835	2835	2835	2835	0
515	20241118	124100	108870190	2835	2835	2835	2835	0
516	20241118	124000	108870190	2835	2835	2835	2835	0
517	20241118	123900	108870190	2835	2835	2835	2835	0
518	20241118	123800	108870190	2835	2835	2835	2835	3
519	20241118	123700	108861685	2830	2830	2830	2830	0
520	20241118	123600	108861685	2830	2830	2830	2830	621
521	20241118	123500	107104255	2830	2830	2830	2830	1
522	20241118	123400	107101425	2825	2825	2825	2825	0
523	20241118	123300	107101425	2825	2825	2825	2825	0
524	20241118	123200	107101425	2825	2825	2825	2825	0
525	20241118	123100	107101425	2825	2825	2825	2825	0
526	20241118	123000	107101425	2825	2825	2825	2825	0
527	20241118	122900	107101425	2825	2825	2825	2825	0
528	20241118	122800	107101425	2825	2825	2825	2825	0
529	20241118	122700	107101425	2825	2825	2825	2825	0
530	20241118	122600	107101425	2825	2825	2825	2825	35
531	20241118	122500	107002550	2825	2825	2825	2825	0
532	20241118	122400	107002550	2825	2825	2825	2825	0
533	20241118	122300	107002550	2825	2825	2825	2825	0
534	20241118	122200	107002550	2825	2830	2830	2825	33
535	20241118	122100	106909165	2830	2830	2830	2830	0
536	20241118	122000	106909165	2830	2830	2830	2830	236
537	20241118	121900	106241285	2830	2830	2830	2830	0
538	20241118	121800	106241285	2830	2830	2830	2830	0
539	20241118	121700	106241285	2830	2830	2830	2830	0
540	20241118	121600	106241285	2830	2840	2840	2830	136
541	20241118	121500	105855405	2840	2840	2840	2840	201
542	20241118	121400	105284565	2840	2840	2840	2840	310
543	20241118	121300	104404165	2840	2840	2840	2840	3
544	20241118	121200	104395645	2840	2840	2840	2840	0
545	20241118	121100	104395645	2840	2840	2840	2840	0
546	20241118	121000	104395645	2840	2840	2840	2840	1
547	20241118	120900	104392805	2840	2840	2840	2840	0
548	20241118	120800	104392805	2840	2840	2840	2840	0
549	20241118	120700	104392805	2840	2840	2840	2840	100
550	20241118	120600	104108805	2830	2830	2830	2830	0
551	20241118	120500	104108805	2830	2830	2830	2830	1
552	20241118	120400	104105975	2840	2840	2840	2840	1
553	20241118	120300	104103135	2840	2840	2840	2840	0
554	20241118	120200	104103135	2840	2840	2840	2840	1
555	20241118	120100	104100295	2830	2830	2830	2830	0
556	20241118	120000	104100295	2830	2830	2830	2830	0
557	20241118	115900	104100295	2830	2830	2830	2830	0
558	20241118	115800	104100295	2830	2830	2830	2830	0
559	20241118	115700	104100295	2830	2830	2830	2830	23
560	20241118	115600	104035205	2835	2835	2835	2835	0
561	20241118	115500	104035205	2835	2835	2835	2835	0
562	20241118	115400	104035205	2835	2835	2835	2835	0
563	20241118	115300	104035205	2835	2835	2835	2835	0
564	20241118	115200	104035205	2835	2835	2835	2835	0
565	20241118	115100	104035205	2835	2835	2835	2835	0
566	20241118	115000	104035205	2835	2835	2835	2835	823
567	20241118	114900	101702000	2830	2830	2830	2830	0
568	20241118	114800	101702000	2830	2830	2830	2830	0
569	20241118	114700	101702000	2830	2830	2830	2830	0
570	20241118	114600	101702000	2830	2830	2830	2830	0
571	20241118	114500	101702000	2830	2830	2830	2830	0
572	20241118	114400	101702000	2830	2830	2830	2830	0
573	20241118	114300	101702000	2830	2830	2830	2830	708
574	20241118	114200	99698360	2825	2825	2825	2825	0
575	20241118	114100	99698360	2825	2835	2835	2825	5708
576	20241118	114000	83572410	2835	2840	2845	2835	2224
577	20241118	113900	77262870	2840	2840	2840	2835	54
578	20241118	113800	77109675	2850	2855	2855	2850	2854
579	20241118	113700	68975765	2860	2860	2860	2860	0
580	20241118	113600	68975765	2860	2860	2860	2860	0
581	20241118	113500	68975765	2860	2840	2890	2840	2296
582	20241118	113400	62407555	2840	2840	2840	2840	0
583	20241118	113300	62407555	2840	2840	2840	2840	104
584	20241118	113200	62112195	2840	2840	2840	2840	11
585	20241118	113100	62080955	2840	2840	2840	2840	0
586	20241118	113000	62080955	2840	2840	2840	2840	0
587	20241118	112900	62080955	2840	2840	2840	2840	80
588	20241118	112800	61853755	2845	2845	2845	2845	0
589	20241118	112700	61853755	2845	2845	2845	2845	0
590	20241118	112600	61853755	2845	2840	2845	2840	708
591	20241118	112500	59843020	2840	2865	2865	2840	2907
592	20241118	112400	51534550	2865	2860	2890	2860	1563
593	20241118	112300	47058545	2850	2860	2860	2850	115
594	20241118	112200	46730315	2890	2890	2890	2890	0
595	20241118	112100	46730315	2890	2890	2890	2890	0
596	20241118	112000	46730315	2890	2890	2890	2890	0
597	20241118	111900	46730315	2890	2890	2890	2890	1
598	20241118	111800	46727425	2890	2890	2890	2890	1
599	20241118	111700	46724535	2900	2900	2900	2900	0
600	20241118	111600	46724535	2900	2900	2900	2900	0
601	20241118	111500	46724535	2900	2860	2900	2860	1000
602	20241118	111400	43857995	2855	2855	2855	2855	1
603	20241118	111300	43855140	2855	2865	2870	2855	1325
604	20241118	111200	40068455	2865	2865	2865	2865	0
605	20241118	111100	40068455	2865	2865	2865	2865	18
606	20241118	111000	40016885	2865	2865	2865	2865	10
607	20241118	110900	39988235	2865	2865	2865	2865	3
608	20241118	110800	39979640	2890	2880	2895	2855	1293
609	20241118	110700	36267245	2870	2900	2950	2870	1072
610	20241118	110600	33136630	2905	2905	2905	2905	0
611	20241118	110500	33136630	2905	2850	2905	2850	450
612	20241118	110400	31839990	2855	2855	2855	2855	2
613	20241118	110300	31834280	2850	2850	2850	2850	0
614	20241118	110200	31834280	2850	2850	2850	2850	0
615	20241118	110100	31834280	2850	2855	2855	2850	547
616	20241118	110000	30273090	2850	2850	2850	2850	0
617	20241118	105900	30273090	2850	2850	2850	2850	0
618	20241118	105800	30273090	2850	2850	2850	2850	10
619	20241118	105700	30244590	2850	2865	2865	2850	863
620	20241118	105600	27772890	2870	2870	2870	2870	0
621	20241118	105500	27772890	2870	2870	2870	2870	0
622	20241118	105400	27772890	2870	2870	2870	2870	0
623	20241118	105300	27772890	2870	2865	2870	2865	12
624	20241118	105200	27738505	2865	2865	2865	2865	19
625	20241118	105100	27684070	2880	2880	2880	2880	1
626	20241118	105000	27681190	2860	2855	2860	2855	161
627	20241118	104900	27221200	2855	2855	2855	2855	0
628	20241118	104800	27221200	2855	2855	2855	2855	1
629	20241118	104700	27218345	2850	2850	2850	2850	9
630	20241118	104600	27192695	2850	2855	2855	2850	27
631	20241118	104500	27115645	2855	2855	2855	2855	2
632	20241118	104400	27109935	2860	2860	2860	2860	6
633	20241118	104300	27092775	2855	2855	2855	2855	3
634	20241118	104200	27084210	2865	2865	2865	2865	0
635	20241118	104100	27084210	2865	2865	2865	2865	0
636	20241118	104000	27084210	2865	2865	2865	2865	0
637	20241118	103900	27084210	2865	2865	2865	2865	1
638	20241118	103800	27081345	2865	2865	2865	2865	30
639	20241118	103700	26995395	2865	2865	2865	2865	10
640	20241118	103600	26966745	2855	2855	2855	2855	0
641	20241118	103500	26966745	2855	2855	2855	2855	0
642	20241118	103400	26966745	2855	2865	2865	2855	1067
643	20241118	103300	23910335	2865	2865	2865	2865	5
644	20241118	103200	23896010	2860	2860	2860	2860	0
645	20241118	103100	23896010	2860	2865	2865	2860	3
646	20241118	103000	23887420	2860	2860	2860	2860	176
647	20241118	102900	23384060	2860	2860	2860	2860	3
648	20241118	102800	23375480	2855	2855	2855	2855	0
649	20241118	102700	23375480	2855	2855	2855	2855	0
650	20241118	102600	23375480	2855	2855	2855	2855	0
651	20241118	102500	23375480	2855	2855	2855	2855	0
652	20241118	102400	23375480	2855	2855	2855	2855	0
653	20241118	102300	23375480	2855	2855	2855	2855	0
654	20241118	102200	23375480	2855	2855	2855	2855	0
655	20241118	102100	23375480	2855	2855	2855	2855	0
656	20241118	102000	23375480	2855	2855	2855	2855	1
657	20241118	101900	23372625	2860	2860	2860	2860	0
658	20241118	101800	23372625	2860	2860	2860	2860	0
659	20241118	101700	23372625	2860	2860	2860	2860	1
660	20241118	101600	23369765	2860	2860	2860	2860	0
661	20241118	101500	23369765	2860	2860	2860	2860	0
662	20241118	101400	23369765	2860	2860	2860	2860	167
663	20241118	101300	22892145	2860	2860	2860	2860	0
664	20241118	101200	22892145	2860	2860	2860	2860	0
665	20241118	101100	22892145	2860	2860	2860	2860	5
666	20241118	101000	22877845	2855	2855	2855	2855	0
667	20241118	100900	22877845	2855	2855	2855	2855	104
668	20241118	100800	22580925	2855	2855	2855	2855	5
669	20241118	100700	22566650	2845	2845	2845	2845	0
670	20241118	100600	22566650	2845	2845	2845	2845	0
671	20241118	100500	22566650	2845	2845	2845	2845	404
672	20241118	100400	21417270	2845	2845	2845	2845	0
673	20241118	100300	21417270	2845	2845	2845	2845	5
674	20241118	100200	21403045	2845	2845	2845	2845	2
675	20241118	100100	21397355	2845	2845	2845	2845	6
676	20241118	100000	21380285	2840	2840	2840	2840	0
677	20241118	095900	21380285	2840	2840	2840	2840	0
678	20241118	095800	21380285	2840	2840	2840	2840	0
679	20241118	095700	21380285	2840	2840	2840	2840	36
680	20241118	095600	21278045	2840	2840	2840	2840	0
681	20241118	095500	21278045	2840	2840	2840	2840	370
682	20241118	095400	20227245	2845	2845	2845	2845	0
683	20241118	095300	20227245	2845	2845	2845	2845	2
684	20241118	095200	20221555	2845	2845	2845	2845	1
685	20241118	095100	20218710	2840	2840	2840	2840	0
686	20241118	095000	20218710	2840	2840	2840	2840	0
687	20241118	094900	20218710	2840	2840	2840	2840	0
688	20241118	094800	20218710	2840	2845	2845	2840	350
689	20241118	094700	19224680	2855	2855	2855	2855	0
690	20241118	094600	19224680	2855	2855	2855	2855	0
691	20241118	094500	19224680	2855	2855	2855	2855	1
692	20241118	094400	19221825	2850	2850	2850	2850	245
693	20241118	094300	18523575	2850	2850	2850	2850	3
694	20241118	094200	18515025	2845	2845	2845	2845	268
695	20241118	094100	17752565	2865	2865	2865	2865	0
696	20241118	094000	17752565	2865	2865	2865	2865	0
697	20241118	093900	17752565	2865	2865	2865	2865	2
698	20241118	093800	17746835	2875	2850	2875	2850	10
699	20241118	093700	17718280	2850	2845	2850	2845	2
700	20241118	093600	17712585	2840	2845	2850	2840	46
701	20241118	093500	17581720	2850	2835	2850	2835	1237
702	20241118	093400	14059460	2845	2845	2845	2845	36
703	20241118	093300	13957040	2845	2845	2845	2845	5
704	20241118	093200	13942815	2845	2840	2845	2840	19
705	20241118	093100	13888820	2840	2840	2840	2840	4
706	20241118	093000	13877460	2840	2830	2840	2830	1001
707	20241118	092900	11044620	2830	2830	2830	2830	3
708	20241118	092800	11036130	2825	2820	2825	2820	534
709	20241118	092700	9530220	2820	2820	2820	2820	3
710	20241118	092600	9521760	2825	2825	2830	2825	25
711	20241118	092500	9451130	2820	2820	2820	2820	0
712	20241118	092400	9451130	2820	2830	2830	2820	16
713	20241118	092300	9405950	2820	2820	2820	2820	810
714	20241118	092200	7121750	2805	2815	2815	2805	340
715	20241118	092100	6165240	2815	2815	2815	2815	0
716	20241118	092000	6165240	2815	2815	2815	2815	0
717	20241118	091900	6165240	2815	2815	2815	2815	7
718	20241118	091800	6145535	2810	2810	2810	2810	1
719	20241118	091700	6142725	2810	2810	2810	2810	171
720	20241118	091600	5662215	2810	2810	2810	2810	10
721	20241118	091500	5634115	2810	2810	2810	2810	5
722	20241118	091400	5620065	2815	2815	2815	2815	0
723	20241118	091300	5620065	2815	2810	2815	2810	11
724	20241118	091200	5589120	2805	2810	2810	2805	29
725	20241118	091100	5507715	2815	2850	2855	2815	757
726	20241118	091000	3376490	2855	2855	2855	2855	5
727	20241118	090900	3362215	2855	2835	2875	2820	43
728	20241118	090800	3240040	2880	2800	2885	2800	902
729	20241118	090700	709315	2800	2800	2800	2800	105
730	20241118	090600	415315	2800	2800	2800	2800	5
731	20241118	090500	401315	2805	2805	2805	2805	1
732	20241118	090400	398510	2805	2805	2805	2805	12
733	20241118	090300	364850	2805	2805	2805	2805	0
734	20241118	090200	364850	2805	2805	2805	2805	0
735	20241118	090100	364850	2805	2805	2805	2805	100
736	20241118	090000	84350	2810	2810	2810	2810	20