KissMeData/445180/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	212900	148841820	5650	5650	5650	5650	46
3	20241118	212800	148841820	5650	5650	5650	5650	0
4	20241118	212700	148841820	5650	5650	5650	5650	0
5	20241118	212600	148841820	5650	5650	5650	5650	0
6	20241118	212500	148841820	5650	5650	5650	5650	0
7	20241118	212400	148841820	5650	5650	5650	5650	0
8	20241118	212300	148841820	5650	5650	5650	5650	0
9	20241118	212200	148841820	5650	5650	5650	5650	0
10	20241118	212100	148841820	5650	5650	5650	5650	0
11	20241118	212000	148841820	5650	5650	5650	5650	0
12	20241118	211900	148841820	5650	5650	5650	5650	0
13	20241118	211800	148841820	5650	5650	5650	5650	0
14	20241118	211700	148841820	5650	5650	5650	5650	0
15	20241118	211600	148841820	5650	5650	5650	5650	0
16	20241118	211500	148841820	5650	5650	5650	5650	0
17	20241118	211400	148841820	5650	5650	5650	5650	0
18	20241118	211300	148841820	5650	5650	5650	5650	0
19	20241118	211200	148841820	5650	5650	5650	5650	0
20	20241118	211100	148841820	5650	5650	5650	5650	0
21	20241118	211000	148841820	5650	5650	5650	5650	0
22	20241118	210900	148841820	5650	5650	5650	5650	0
23	20241118	210800	148841820	5650	5650	5650	5650	0
24	20241118	210700	148841820	5650	5650	5650	5650	0
25	20241118	210600	148841820	5650	5650	5650	5650	0
26	20241118	210500	148841820	5650	5650	5650	5650	0
27	20241118	210400	148841820	5650	5650	5650	5650	0
28	20241118	210300	148841820	5650	5650	5650	5650	0
29	20241118	210200	148841820	5650	5650	5650	5650	0
30	20241118	210100	148841820	5650	5650	5650	5650	0
31	20241118	210000	148841820	5650	5650	5650	5650	0
32	20241118	205900	148841820	5650	5650	5650	5650	46
33	20241118	205800	148841820	5650	5650	5650	5650	0
34	20241118	205700	148841820	5650	5650	5650	5650	0
35	20241118	205600	148841820	5650	5650	5650	5650	0
36	20241118	205500	148841820	5650	5650	5650	5650	0
37	20241118	205400	148841820	5650	5650	5650	5650	0
38	20241118	205300	148841820	5650	5650	5650	5650	0
39	20241118	205200	148841820	5650	5650	5650	5650	0
40	20241118	205100	148841820	5650	5650	5650	5650	0
41	20241118	205000	148841820	5650	5650	5650	5650	0
42	20241118	204900	148841820	5650	5650	5650	5650	0
43	20241118	204800	148841820	5650	5650	5650	5650	0
44	20241118	204700	148841820	5650	5650	5650	5650	0
45	20241118	204600	148841820	5650	5650	5650	5650	0
46	20241118	204500	148841820	5650	5650	5650	5650	0
47	20241118	204400	148841820	5650	5650	5650	5650	0
48	20241118	204300	148841820	5650	5650	5650	5650	0
49	20241118	204200	148841820	5650	5650	5650	5650	0
50	20241118	204100	148841820	5650	5650	5650	5650	0
51	20241118	204000	148841820	5650	5650	5650	5650	0
52	20241118	203900	148841820	5650	5650	5650	5650	0
53	20241118	203800	148841820	5650	5650	5650	5650	0
54	20241118	203700	148841820	5650	5650	5650	5650	0
55	20241118	203600	148841820	5650	5650	5650	5650	0
56	20241118	203500	148841820	5650	5650	5650	5650	0
57	20241118	203400	148841820	5650	5650	5650	5650	0
58	20241118	203300	148841820	5650	5650	5650	5650	0
59	20241118	203200	148841820	5650	5650	5650	5650	0
60	20241118	203100	148841820	5650	5650	5650	5650	0
61	20241118	203000	148841820	5650	5650	5650	5650	0
62	20241118	202900	148841820	5650	5650	5650	5650	46
63	20241118	202800	148841820	5650	5650	5650	5650	0
64	20241118	202700	148841820	5650	5650	5650	5650	0
65	20241118	202600	148841820	5650	5650	5650	5650	0
66	20241118	202500	148841820	5650	5650	5650	5650	0
67	20241118	202400	148841820	5650	5650	5650	5650	0
68	20241118	202300	148841820	5650	5650	5650	5650	0
69	20241118	202200	148841820	5650	5650	5650	5650	0
70	20241118	202100	148841820	5650	5650	5650	5650	0
71	20241118	202000	148841820	5650	5650	5650	5650	0
72	20241118	201900	148841820	5650	5650	5650	5650	0
73	20241118	201800	148841820	5650	5650	5650	5650	0
74	20241118	201700	148841820	5650	5650	5650	5650	0
75	20241118	201600	148841820	5650	5650	5650	5650	0
76	20241118	201500	148841820	5650	5650	5650	5650	0
77	20241118	201400	148841820	5650	5650	5650	5650	0
78	20241118	201300	148841820	5650	5650	5650	5650	0
79	20241118	201200	148841820	5650	5650	5650	5650	0
80	20241118	201100	148841820	5650	5650	5650	5650	0
81	20241118	201000	148841820	5650	5650	5650	5650	0
82	20241118	200900	148841820	5650	5650	5650	5650	0
83	20241118	200800	148841820	5650	5650	5650	5650	0
84	20241118	200700	148841820	5650	5650	5650	5650	0
85	20241118	200600	148841820	5650	5650	5650	5650	0
86	20241118	200500	148841820	5650	5650	5650	5650	0
87	20241118	200400	148841820	5650	5650	5650	5650	0
88	20241118	200300	148841820	5650	5650	5650	5650	0
89	20241118	200200	148841820	5650	5650	5650	5650	0
90	20241118	200100	148841820	5650	5650	5650	5650	0
91	20241118	200000	148841820	5650	5650	5650	5650	0
92	20241118	195900	148841820	5650	5650	5650	5650	46
93	20241118	195800	148841820	5650	5650	5650	5650	0
94	20241118	195700	148841820	5650	5650	5650	5650	0
95	20241118	195600	148841820	5650	5650	5650	5650	0
96	20241118	195500	148841820	5650	5650	5650	5650	0
97	20241118	195400	148841820	5650	5650	5650	5650	0
98	20241118	195300	148841820	5650	5650	5650	5650	0
99	20241118	195200	148841820	5650	5650	5650	5650	0
100	20241118	195100	148841820	5650	5650	5650	5650	0
101	20241118	195000	148841820	5650	5650	5650	5650	0
102	20241118	194900	148841820	5650	5650	5650	5650	0
103	20241118	194800	148841820	5650	5650	5650	5650	0
104	20241118	194700	148841820	5650	5650	5650	5650	0
105	20241118	194600	148841820	5650	5650	5650	5650	0
106	20241118	194500	148841820	5650	5650	5650	5650	0
107	20241118	194400	148841820	5650	5650	5650	5650	0
108	20241118	194300	148841820	5650	5650	5650	5650	0
109	20241118	194200	148841820	5650	5650	5650	5650	0
110	20241118	194100	148841820	5650	5650	5650	5650	0
111	20241118	194000	148841820	5650	5650	5650	5650	0
112	20241118	193900	148841820	5650	5650	5650	5650	0
113	20241118	193800	148841820	5650	5650	5650	5650	0
114	20241118	193700	148841820	5650	5650	5650	5650	0
115	20241118	193600	148841820	5650	5650	5650	5650	0
116	20241118	193500	148841820	5650	5650	5650	5650	0
117	20241118	193400	148841820	5650	5650	5650	5650	0
118	20241118	193300	148841820	5650	5650	5650	5650	0
119	20241118	193200	148841820	5650	5650	5650	5650	0
120	20241118	193100	148841820	5650	5650	5650	5650	0
121	20241118	193000	148841820	5650	5650	5650	5650	0
122	20241118	192900	148841820	5650	5650	5650	5650	46
123	20241118	192800	148841820	5650	5650	5650	5650	0
124	20241118	192700	148841820	5650	5650	5650	5650	0
125	20241118	192600	148841820	5650	5650	5650	5650	0
126	20241118	192500	148841820	5650	5650	5650	5650	0
127	20241118	192400	148841820	5650	5650	5650	5650	0
128	20241118	192300	148841820	5650	5650	5650	5650	0
129	20241118	192200	148841820	5650	5650	5650	5650	0
130	20241118	192100	148841820	5650	5650	5650	5650	0
131	20241118	192000	148841820	5650	5650	5650	5650	0
132	20241118	191900	148841820	5650	5650	5650	5650	0
133	20241118	191800	148841820	5650	5650	5650	5650	0
134	20241118	191700	148841820	5650	5650	5650	5650	0
135	20241118	191600	148841820	5650	5650	5650	5650	0
136	20241118	191500	148841820	5650	5650	5650	5650	0
137	20241118	191400	148841820	5650	5650	5650	5650	0
138	20241118	191300	148841820	5650	5650	5650	5650	0
139	20241118	191200	148841820	5650	5650	5650	5650	0
140	20241118	191100	148841820	5650	5650	5650	5650	0
141	20241118	191000	148841820	5650	5650	5650	5650	0
142	20241118	190900	148841820	5650	5650	5650	5650	0
143	20241118	190800	148841820	5650	5650	5650	5650	0
144	20241118	190700	148841820	5650	5650	5650	5650	0
145	20241118	190600	148841820	5650	5650	5650	5650	0
146	20241118	190500	148841820	5650	5650	5650	5650	0
147	20241118	190400	148841820	5650	5650	5650	5650	0
148	20241118	190300	148841820	5650	5650	5650	5650	0
149	20241118	190200	148841820	5650	5650	5650	5650	0
150	20241118	190100	148841820	5650	5650	5650	5650	0
151	20241118	190000	148841820	5650	5650	5650	5650	0
152	20241118	185900	148841820	5650	5650	5650	5650	46
153	20241118	185800	148841820	5650	5650	5650	5650	0
154	20241118	185700	148841820	5650	5650	5650	5650	0
155	20241118	185600	148841820	5650	5650	5650	5650	0
156	20241118	185500	148841820	5650	5650	5650	5650	0
157	20241118	185400	148841820	5650	5650	5650	5650	0
158	20241118	185300	148841820	5650	5650	5650	5650	0
159	20241118	185200	148841820	5650	5650	5650	5650	0
160	20241118	185100	148841820	5650	5650	5650	5650	0
161	20241118	185000	148841820	5650	5650	5650	5650	0
162	20241118	184900	148841820	5650	5650	5650	5650	0
163	20241118	184800	148841820	5650	5650	5650	5650	0
164	20241118	184700	148841820	5650	5650	5650	5650	0
165	20241118	184600	148841820	5650	5650	5650	5650	0
166	20241118	184500	148841820	5650	5650	5650	5650	0
167	20241118	184400	148841820	5650	5650	5650	5650	0
168	20241118	184300	148841820	5650	5650	5650	5650	0
169	20241118	184200	148841820	5650	5650	5650	5650	0
170	20241118	184100	148841820	5650	5650	5650	5650	0
171	20241118	184000	148841820	5650	5650	5650	5650	0
172	20241118	183900	148841820	5650	5650	5650	5650	0
173	20241118	183800	148841820	5650	5650	5650	5650	0
174	20241118	183700	148841820	5650	5650	5650	5650	0
175	20241118	183600	148841820	5650	5650	5650	5650	0
176	20241118	183500	148841820	5650	5650	5650	5650	0
177	20241118	183400	148841820	5650	5650	5650	5650	0
178	20241118	183300	148841820	5650	5650	5650	5650	0
179	20241118	183200	148841820	5650	5650	5650	5650	0
180	20241118	183100	148841820	5650	5650	5650	5650	0
181	20241118	183000	148841820	5650	5650	5650	5650	0
182	20241118	182900	148841820	5650	5650	5650	5650	46
183	20241118	182800	148841820	5650	5650	5650	5650	0
184	20241118	182700	148841820	5650	5650	5650	5650	0
185	20241118	182600	148841820	5650	5650	5650	5650	0
186	20241118	182500	148841820	5650	5650	5650	5650	0
187	20241118	182400	148841820	5650	5650	5650	5650	0
188	20241118	182300	148841820	5650	5650	5650	5650	0
189	20241118	182200	148841820	5650	5650	5650	5650	0
190	20241118	182100	148841820	5650	5650	5650	5650	0
191	20241118	182000	148841820	5650	5650	5650	5650	0
192	20241118	181900	148841820	5650	5650	5650	5650	0
193	20241118	181800	148841820	5650	5650	5650	5650	0
194	20241118	181700	148841820	5650	5650	5650	5650	0
195	20241118	181600	148841820	5650	5650	5650	5650	0
196	20241118	181500	148841820	5650	5650	5650	5650	0
197	20241118	181400	148841820	5650	5650	5650	5650	0
198	20241118	181300	148841820	5650	5650	5650	5650	0
199	20241118	181200	148841820	5650	5650	5650	5650	0
200	20241118	181100	148841820	5650	5650	5650	5650	0
201	20241118	181000	148841820	5650	5650	5650	5650	0
202	20241118	180900	148841820	5650	5650	5650	5650	0
203	20241118	180800	148841820	5650	5650	5650	5650	0
204	20241118	180700	148841820	5650	5650	5650	5650	0
205	20241118	180600	148841820	5650	5650	5650	5650	0
206	20241118	180500	148841820	5650	5650	5650	5650	0
207	20241118	180400	148841820	5650	5650	5650	5650	0
208	20241118	180300	148841820	5650	5650	5650	5650	0
209	20241118	180200	148841820	5650	5650	5650	5650	0
210	20241118	180100	148841820	5650	5650	5650	5650	0
211	20241118	180000	148841820	5650	5650	5650	5650	0
212	20241118	175900	148841820	5650	5650	5650	5650	46
213	20241118	175800	148841820	5650	5650	5650	5650	0
214	20241118	175700	148841820	5650	5650	5650	5650	0
215	20241118	175600	148841820	5650	5650	5650	5650	0
216	20241118	175500	148841820	5650	5650	5650	5650	0
217	20241118	175400	148841820	5650	5650	5650	5650	0
218	20241118	175300	148841820	5650	5650	5650	5650	0
219	20241118	175200	148841820	5650	5650	5650	5650	0
220	20241118	175100	148841820	5650	5650	5650	5650	0
221	20241118	175000	148841820	5650	5650	5650	5650	0
222	20241118	174900	148841820	5650	5650	5650	5650	0
223	20241118	174800	148841820	5650	5650	5650	5650	0
224	20241118	174700	148841820	5650	5650	5650	5650	0
225	20241118	174600	148841820	5650	5650	5650	5650	0
226	20241118	174500	148841820	5650	5650	5650	5650	0
227	20241118	174400	148841820	5650	5650	5650	5650	0
228	20241118	174300	148841820	5650	5650	5650	5650	0
229	20241118	174200	148841820	5650	5650	5650	5650	0
230	20241118	174100	148841820	5650	5650	5650	5650	0
231	20241118	174000	148841820	5650	5650	5650	5650	0
232	20241118	173900	148841820	5650	5650	5650	5650	0
233	20241118	173800	148841820	5650	5650	5650	5650	0
234	20241118	173700	148841820	5650	5650	5650	5650	0
235	20241118	173600	148841820	5650	5650	5650	5650	0
236	20241118	173500	148841820	5650	5650	5650	5650	0
237	20241118	173400	148841820	5650	5650	5650	5650	0
238	20241118	173300	148841820	5650	5650	5650	5650	0
239	20241118	173200	148841820	5650	5650	5650	5650	0
240	20241118	173100	148841820	5650	5650	5650	5650	0
241	20241118	173000	148841820	5650	5650	5650	5650	0
242	20241118	172900	148841820	5650	5650	5650	5650	46
243	20241118	172800	148841820	5650	5650	5650	5650	0
244	20241118	172700	148841820	5650	5650	5650	5650	0
245	20241118	172600	148841820	5650	5650	5650	5650	0
246	20241118	172500	148841820	5650	5650	5650	5650	0
247	20241118	172400	148841820	5650	5650	5650	5650	0
248	20241118	172300	148841820	5650	5650	5650	5650	0
249	20241118	172200	148841820	5650	5650	5650	5650	0
250	20241118	172100	148841820	5650	5650	5650	5650	0
251	20241118	172000	148841820	5650	5650	5650	5650	0
252	20241118	171900	148841820	5650	5650	5650	5650	0
253	20241118	171800	148841820	5650	5650	5650	5650	0
254	20241118	171700	148841820	5650	5650	5650	5650	0
255	20241118	171600	148841820	5650	5650	5650	5650	0
256	20241118	171500	148841820	5650	5650	5650	5650	0
257	20241118	171400	148841820	5650	5650	5650	5650	0
258	20241118	171300	148841820	5650	5650	5650	5650	0
259	20241118	171200	148841820	5650	5650	5650	5650	0
260	20241118	171100	148841820	5650	5650	5650	5650	0
261	20241118	171000	148841820	5650	5650	5650	5650	0
262	20241118	170900	148841820	5650	5650	5650	5650	0
263	20241118	170800	148841820	5650	5650	5650	5650	0
264	20241118	170700	148841820	5650	5650	5650	5650	0
265	20241118	170600	148841820	5650	5650	5650	5650	0
266	20241118	170500	148841820	5650	5650	5650	5650	0
267	20241118	170400	148841820	5650	5650	5650	5650	0
268	20241118	170300	148841820	5650	5650	5650	5650	0
269	20241118	170200	148841820	5650	5650	5650	5650	0
270	20241118	170100	148841820	5650	5650	5650	5650	0
271	20241118	170000	148841820	5650	5650	5650	5650	0
272	20241118	165900	148841820	5650	5650	5650	5650	46
273	20241118	165800	148841820	5650	5650	5650	5650	0
274	20241118	165700	148841820	5650	5650	5650	5650	0
275	20241118	165600	148841820	5650	5650	5650	5650	0
276	20241118	165500	148841820	5650	5650	5650	5650	0
277	20241118	165400	148841820	5650	5650	5650	5650	0
278	20241118	165300	148841820	5650	5650	5650	5650	0
279	20241118	165200	148841820	5650	5650	5650	5650	0
280	20241118	165100	148841820	5650	5650	5650	5650	0
281	20241118	165000	148841820	5650	5650	5650	5650	0
282	20241118	164900	148841820	5650	5650	5650	5650	0
283	20241118	164800	148841820	5650	5650	5650	5650	0
284	20241118	164700	148841820	5650	5650	5650	5650	0
285	20241118	164600	148841820	5650	5650	5650	5650	0
286	20241118	164500	148841820	5650	5650	5650	5650	0
287	20241118	164400	148841820	5650	5650	5650	5650	0
288	20241118	164300	148841820	5650	5650	5650	5650	0
289	20241118	164200	148841820	5650	5650	5650	5650	0
290	20241118	164100	148841820	5650	5650	5650	5650	0
291	20241118	164000	148841820	5650	5650	5650	5650	0
292	20241118	163900	148841820	5650	5650	5650	5650	0
293	20241118	163800	148841820	5650	5650	5650	5650	0
294	20241118	163700	148841820	5650	5650	5650	5650	0
295	20241118	163600	148841820	5650	5650	5650	5650	0
296	20241118	163500	148841820	5650	5650	5650	5650	0
297	20241118	163400	148841820	5650	5650	5650	5650	0
298	20241118	163300	148841820	5650	5650	5650	5650	0
299	20241118	163200	148841820	5650	5650	5650	5650	0
300	20241118	163100	148841820	5650	5650	5650	5650	0
301	20241118	163000	148841820	5650	5650	5650	5650	0
302	20241118	162900	148841820	5650	5650	5650	5650	46
303	20241118	162800	148841820	5650	5650	5650	5650	0
304	20241118	162700	148841820	5650	5650	5650	5650	0
305	20241118	162600	148841820	5650	5650	5650	5650	0
306	20241118	162500	148841820	5650	5650	5650	5650	0
307	20241118	162400	148841820	5650	5650	5650	5650	0
308	20241118	162300	148841820	5650	5650	5650	5650	0
309	20241118	162200	148841820	5650	5650	5650	5650	0
310	20241118	162100	148841820	5650	5650	5650	5650	0
311	20241118	162000	148841820	5650	5650	5650	5650	0
312	20241118	161900	148841820	5650	5650	5650	5650	0
313	20241118	161800	148841820	5650	5650	5650	5650	0
314	20241118	161700	148841820	5650	5650	5650	5650	0
315	20241118	161600	148841820	5650	5650	5650	5650	0
316	20241118	161500	148841820	5650	5650	5650	5650	0
317	20241118	161400	148841820	5650	5650	5650	5650	0
318	20241118	161300	148841820	5650	5650	5650	5650	0
319	20241118	161200	148841820	5650	5650	5650	5650	0
320	20241118	161100	148841820	5650	5650	5650	5650	0
321	20241118	161000	148841820	5650	5650	5650	5650	0
322	20241118	160900	148841820	5650	5650	5650	5650	0
323	20241118	160800	148841820	5650	5650	5650	5650	0
324	20241118	160700	148841820	5650	5650	5650	5650	0
325	20241118	160600	148841820	5650	5650	5650	5650	0
326	20241118	160500	148841820	5650	5650	5650	5650	0
327	20241118	160400	148841820	5650	5650	5650	5650	0
328	20241118	160300	148841820	5650	5650	5650	5650	0
329	20241118	160200	148841820	5650	5650	5650	5650	0
330	20241118	160100	148841820	5650	5650	5650	5650	0
331	20241118	160000	148841820	5650	5650	5650	5650	0
332	20241118	155900	148841820	5650	5650	5650	5650	46
333	20241118	155800	148841820	5650	5650	5650	5650	0
334	20241118	155700	148841820	5650	5650	5650	5650	0
335	20241118	155600	148841820	5650	5650	5650	5650	0
336	20241118	155500	148841820	5650	5650	5650	5650	0
337	20241118	155400	148841820	5650	5650	5650	5650	0
338	20241118	155300	148841820	5650	5650	5650	5650	0
339	20241118	155200	148841820	5650	5650	5650	5650	0
340	20241118	155100	148841820	5650	5650	5650	5650	0
341	20241118	155000	148841820	5650	5650	5650	5650	0
342	20241118	154900	148841820	5650	5650	5650	5650	0
343	20241118	154800	148841820	5650	5650	5650	5650	0
344	20241118	154700	148841820	5650	5650	5650	5650	0
345	20241118	154600	148841820	5650	5650	5650	5650	0
346	20241118	154500	148841820	5650	5650	5650	5650	0
347	20241118	154400	148841820	5650	5650	5650	5650	0
348	20241118	154300	148841820	5650	5650	5650	5650	0
349	20241118	154200	148841820	5650	5650	5650	5650	0
350	20241118	154100	148841820	5650	5650	5650	5650	0
351	20241118	154000	148841820	5650	5650	5650	5650	0
352	20241118	153900	148841820	5650	5650	5650	5650	0
353	20241118	153800	148841820	5650	5650	5650	5650	0
354	20241118	153700	148841820	5650	5650	5650	5650	0
355	20241118	153600	148841820	5650	5650	5650	5650	0
356	20241118	153500	148841820	5650	5650	5650	5650	0
357	20241118	153400	148841820	5650	5650	5650	5650	0
358	20241118	153300	148841820	5650	5650	5650	5650	0
359	20241118	153200	148841820	5650	5650	5650	5650	0
360	20241118	153100	148841820	5650	5650	5650	5650	0
361	20241118	153000	148841820	5650	5650	5650	5650	46
362	20241118	152900	148581920	5650	5650	5650	5650	0
363	20241118	152800	148581920	5650	5650	5650	5650	0
364	20241118	152700	148581920	5650	5650	5650	5650	0
365	20241118	152600	148581920	5650	5650	5650	5650	0
366	20241118	152500	148581920	5650	5650	5650	5650	0
367	20241118	152400	148581920	5650	5650	5650	5650	0
368	20241118	152300	148581920	5650	5650	5650	5650	0
369	20241118	152200	148581920	5650	5650	5650	5650	0
370	20241118	152100	148581920	5650	5650	5650	5650	0
371	20241118	152000	148581920	5650	5650	5650	5650	0
372	20241118	151900	148581920	5650	5660	5660	5650	172
373	20241118	151800	147610070	5660	5660	5660	5660	0
374	20241118	151700	147610070	5660	5670	5670	5660	12
375	20241118	151600	147542040	5670	5670	5670	5670	0
376	20241118	151500	147542040	5670	5670	5670	5670	0
377	20241118	151400	147542040	5670	5670	5670	5670	2
378	20241118	151300	147530700	5660	5660	5660	5660	0
379	20241118	151200	147530700	5660	5660	5660	5660	0
380	20241118	151100	147530700	5660	5660	5660	5660	0
381	20241118	151000	147530700	5660	5670	5670	5660	18
382	20241118	150900	147428660	5670	5670	5670	5670	1
383	20241118	150800	147422990	5680	5680	5680	5680	0
384	20241118	150700	147422990	5680	5680	5680	5680	0
385	20241118	150600	147422990	5680	5680	5680	5680	4
386	20241118	150500	147400270	5680	5680	5680	5680	0
387	20241118	150400	147400270	5680	5680	5680	5680	0
388	20241118	150300	147400270	5680	5680	5680	5680	0
389	20241118	150200	147400270	5680	5680	5680	5680	0
390	20241118	150100	147400270	5680	5680	5680	5680	200
391	20241118	150000	146264270	5680	5680	5680	5680	0
392	20241118	145900	146264270	5680	5670	5680	5670	157
393	20241118	145800	145373460	5670	5670	5670	5670	100
394	20241118	145700	144806460	5660	5670	5670	5660	84
395	20241118	145600	144330520	5680	5680	5680	5680	27
396	20241118	145500	144177160	5670	5670	5670	5670	0
397	20241118	145400	144177160	5670	5670	5670	5670	82
398	20241118	145300	143712220	5660	5670	5670	5660	26
399	20241118	145200	143565040	5670	5670	5670	5670	0
400	20241118	145100	143565040	5670	5670	5670	5670	271
401	20241118	145000	142028470	5660	5650	5660	5650	678
402	20241118	144900	138191810	5640	5640	5640	5640	0
403	20241118	144800	138191810	5640	5640	5640	5640	0
404	20241118	144700	138191810	5640	5640	5640	5640	0
405	20241118	144600	138191810	5640	5640	5640	5640	0
406	20241118	144500	138191810	5640	5640	5640	5640	0
407	20241118	144400	138191810	5640	5660	5660	5640	586
408	20241118	144300	134885360	5660	5660	5670	5660	12
409	20241118	144200	134817390	5670	5670	5670	5670	4
410	20241118	144100	134794710	5670	5670	5670	5670	0
411	20241118	144000	134794710	5670	5670	5670	5670	0
412	20241118	143900	134794710	5670	5670	5670	5670	0
413	20241118	143800	134794710	5670	5670	5670	5670	0
414	20241118	143700	134794710	5670	5670	5670	5670	0
415	20241118	143600	134794710	5670	5670	5670	5670	0
416	20241118	143500	134794710	5670	5670	5670	5670	0
417	20241118	143400	134794710	5670	5670	5670	5670	0
418	20241118	143300	134794710	5670	5670	5670	5670	0
419	20241118	143200	134794710	5670	5670	5670	5670	0
420	20241118	143100	134794710	5670	5670	5670	5670	0
421	20241118	143000	134794710	5670	5670	5670	5670	0
422	20241118	142900	134794710	5670	5670	5670	5670	0
423	20241118	142800	134794710	5670	5670	5670	5670	0
424	20241118	142700	134794710	5670	5670	5670	5670	0
425	20241118	142600	134794710	5670	5670	5670	5670	0
426	20241118	142500	134794710	5670	5670	5670	5670	0
427	20241118	142400	134794710	5670	5660	5670	5660	16
428	20241118	142300	134704130	5660	5660	5660	5660	50
429	20241118	142200	134421130	5680	5680	5680	5680	0
430	20241118	142100	134421130	5680	5680	5680	5680	0
431	20241118	142000	134421130	5680	5680	5680	5680	1
432	20241118	141900	134415450	5680	5680	5680	5680	0
433	20241118	141800	134415450	5680	5680	5680	5680	0
434	20241118	141700	134415450	5680	5680	5680	5680	1
435	20241118	141600	134409770	5640	5660	5660	5640	2000
436	20241118	141500	123114870	5660	5660	5660	5660	0
437	20241118	141400	123114870	5660	5660	5660	5660	183
438	20241118	141300	122079090	5660	5660	5660	5660	0
439	20241118	141200	122079090	5660	5660	5660	5660	1
440	20241118	141100	122073430	5680	5680	5680	5680	1
441	20241118	141000	122067750	5670	5670	5670	5670	253
442	20241118	140900	120633240	5680	5680	5680	5680	0
443	20241118	140800	120633240	5680	5680	5680	5680	270
444	20241118	140700	119099640	5690	5690	5690	5690	0
445	20241118	140600	119099640	5690	5690	5690	5690	0
446	20241118	140500	119099640	5690	5700	5700	5690	64
447	20241118	140400	118735120	5740	5740	5740	5740	0
448	20241118	140300	118735120	5740	5740	5740	5740	0
449	20241118	140200	118735120	5740	5740	5740	5740	0
450	20241118	140100	118735120	5740	5740	5740	5740	0
451	20241118	140000	118735120	5740	5740	5740	5740	0
452	20241118	135900	118735120	5740	5740	5740	5740	0
453	20241118	135800	118735120	5740	5730	5740	5730	189
454	20241118	135700	117651570	5730	5730	5730	5730	0
455	20241118	135600	117651570	5730	5730	5730	5730	0
456	20241118	135500	117651570	5730	5730	5730	5730	0
457	20241118	135400	117651570	5730	5730	5730	5730	0
458	20241118	135300	117651570	5730	5730	5730	5730	0
459	20241118	135200	117651570	5730	5730	5730	5730	0
460	20241118	135100	117651570	5730	5730	5730	5730	2
461	20241118	135000	117640110	5730	5730	5730	5730	0
462	20241118	134900	117640110	5730	5730	5730	5730	0
463	20241118	134800	117640110	5730	5730	5730	5730	0
464	20241118	134700	117640110	5730	5730	5730	5730	1
465	20241118	134600	117634380	5730	5730	5730	5730	11
466	20241118	134500	117571350	5700	5700	5700	5700	0
467	20241118	134400	117571350	5700	5700	5700	5700	0
468	20241118	134300	117571350	5700	5700	5700	5700	49
469	20241118	134200	117292050	5730	5730	5730	5730	0
470	20241118	134100	117292050	5730	5730	5730	5730	1
471	20241118	134000	117286320	5700	5700	5700	5700	171
472	20241118	133900	116311620	5710	5710	5710	5710	0
473	20241118	133800	116311620	5710	5710	5710	5710	0
474	20241118	133700	116311620	5710	5710	5710	5710	0
475	20241118	133600	116311620	5710	5710	5710	5710	0
476	20241118	133500	116311620	5710	5710	5710	5710	26
477	20241118	133400	116163160	5710	5700	5710	5700	332
478	20241118	133300	114270640	5700	5700	5700	5700	209
479	20241118	133200	113079340	5700	5690	5700	5680	130
480	20241118	133100	112339870	5690	5700	5700	5690	21
481	20241118	133000	112220180	5700	5700	5700	5700	0
482	20241118	132900	112220180	5700	5700	5700	5700	14
483	20241118	132800	112140380	5700	5700	5700	5700	0
484	20241118	132700	112140380	5700	5700	5700	5700	2
485	20241118	132600	112128980	5700	5680	5700	5680	25
486	20241118	132500	111986960	5700	5700	5700	5700	0
487	20241118	132400	111986960	5700	5700	5700	5700	0
488	20241118	132300	111986960	5700	5700	5700	5700	1176
489	20241118	132200	105283760	5690	5690	5690	5690	0
490	20241118	132100	105283760	5690	5690	5690	5690	0
491	20241118	132000	105283760	5690	5690	5690	5690	0
492	20241118	131900	105283760	5690	5690	5690	5690	0
493	20241118	131800	105283760	5690	5690	5690	5690	0
494	20241118	131700	105283760	5690	5690	5690	5690	1
495	20241118	131600	105278070	5700	5700	5700	5700	0
496	20241118	131500	105278070	5700	5700	5700	5700	0
497	20241118	131400	105278070	5700	5700	5700	5700	0
498	20241118	131300	105278070	5700	5700	5700	5700	0
499	20241118	131200	105278070	5700	5700	5700	5700	0
500	20241118	131100	105278070	5700	5700	5700	5700	0
501	20241118	131000	105278070	5700	5700	5700	5700	0
502	20241118	130900	105278070	5700	5700	5700	5700	0
503	20241118	130800	105278070	5700	5700	5700	5700	1
504	20241118	130700	105272370	5700	5700	5700	5700	2
505	20241118	130600	105260970	5670	5670	5670	5670	0
506	20241118	130500	105260970	5670	5670	5670	5670	0
507	20241118	130400	105260970	5670	5670	5670	5670	0
508	20241118	130300	105260970	5670	5670	5670	5670	0
509	20241118	130200	105260970	5670	5670	5670	5670	0
510	20241118	130100	105260970	5670	5670	5670	5670	588
511	20241118	130000	101927010	5670	5670	5670	5670	0
512	20241118	125900	101927010	5670	5670	5670	5670	0
513	20241118	125800	101927010	5670	5670	5670	5670	0
514	20241118	125700	101927010	5670	5670	5670	5670	0
515	20241118	125600	101927010	5670	5670	5670	5670	0
516	20241118	125500	101927010	5670	5670	5670	5670	0
517	20241118	125400	101927010	5670	5670	5670	5670	0
518	20241118	125300	101927010	5670	5670	5670	5670	0
519	20241118	125200	101927010	5670	5670	5670	5670	0
520	20241118	125100	101927010	5670	5670	5670	5670	0
521	20241118	125000	101927010	5670	5670	5670	5670	0
522	20241118	124900	101927010	5670	5670	5670	5670	0
523	20241118	124800	101927010	5670	5670	5670	5670	0
524	20241118	124700	101927010	5670	5670	5670	5670	0
525	20241118	124600	101927010	5670	5690	5690	5670	50
526	20241118	124500	101642950	5700	5700	5700	5700	0
527	20241118	124400	101642950	5700	5700	5700	5700	0
528	20241118	124300	101642950	5700	5700	5700	5700	0
529	20241118	124200	101642950	5700	5700	5700	5700	0
530	20241118	124100	101642950	5700	5700	5700	5700	0
531	20241118	124000	101642950	5700	5700	5700	5700	2
532	20241118	123900	101631550	5700	5700	5700	5700	0
533	20241118	123800	101631550	5700	5700	5710	5700	9
534	20241118	123700	101580230	5700	5700	5700	5700	42
535	20241118	123600	101340830	5710	5710	5710	5710	9
536	20241118	123500	101289440	5710	5700	5710	5700	771
537	20241118	123400	96894710	5700	5700	5700	5700	1
538	20241118	123300	96889010	5700	5720	5720	5700	2000
539	20241118	123200	85476890	5720	5720	5720	5720	90
540	20241118	123100	84962090	5720	5720	5720	5720	0
541	20241118	123000	84962090	5720	5720	5720	5720	0
542	20241118	122900	84962090	5720	5720	5720	5720	0
543	20241118	122800	84962090	5720	5720	5720	5720	0
544	20241118	122700	84962090	5720	5720	5720	5720	0
545	20241118	122600	84962090	5720	5720	5720	5720	0
546	20241118	122500	84962090	5720	5760	5760	5720	805
547	20241118	122400	80350920	5750	5750	5750	5750	0
548	20241118	122300	80350920	5750	5750	5750	5750	0
549	20241118	122200	80350920	5750	5750	5750	5750	12
550	20241118	122100	80281920	5770	5770	5770	5770	0
551	20241118	122000	80281920	5770	5770	5770	5770	0
552	20241118	121900	80281920	5770	5770	5770	5770	0
553	20241118	121800	80281920	5770	5770	5770	5770	0
554	20241118	121700	80281920	5770	5770	5770	5770	136
555	20241118	121600	79497200	5770	5770	5770	5770	0
556	20241118	121500	79497200	5770	5770	5770	5770	0
557	20241118	121400	79497200	5770	5770	5770	5770	0
558	20241118	121300	79497200	5770	5770	5770	5770	0
559	20241118	121200	79497200	5770	5770	5770	5770	0
560	20241118	121100	79497200	5770	5770	5770	5770	51
561	20241118	121000	79202930	5760	5760	5760	5760	0
562	20241118	120900	79202930	5760	5760	5760	5760	1
563	20241118	120800	79197170	5760	5760	5760	5760	0
564	20241118	120700	79197170	5760	5760	5760	5760	0
565	20241118	120600	79197170	5760	5760	5760	5760	0
566	20241118	120500	79197170	5760	5760	5760	5760	0
567	20241118	120400	79197170	5760	5760	5760	5760	0
568	20241118	120300	79197170	5760	5760	5760	5760	1
569	20241118	120200	79191410	5750	5760	5760	5750	53
570	20241118	120100	78886600	5760	5770	5770	5760	17
571	20241118	120000	78788620	5760	5760	5760	5760	0
572	20241118	115900	78788620	5760	5760	5760	5760	0
573	20241118	115800	78788620	5760	5760	5760	5760	0
574	20241118	115700	78788620	5760	5760	5760	5760	18
575	20241118	115600	78684940	5770	5770	5770	5770	1
576	20241118	115500	78679170	5770	5770	5770	5770	0
577	20241118	115400	78679170	5770	5770	5770	5770	0
578	20241118	115300	78679170	5770	5770	5770	5770	6
579	20241118	115200	78644550	5770	5770	5770	5770	15
580	20241118	115100	78558000	5770	5770	5770	5770	0
581	20241118	115000	78558000	5770	5770	5770	5770	5
582	20241118	114900	78529150	5770	5770	5770	5770	3
583	20241118	114800	78511840	5770	5770	5770	5770	106
584	20241118	114700	77900220	5770	5770	5770	5770	2
585	20241118	114600	77888680	5770	5770	5770	5770	7
586	20241118	114500	77848290	5770	5770	5770	5760	16
587	20241118	114400	77756110	5770	5770	5770	5770	4
588	20241118	114300	77733030	5770	5770	5770	5770	0
589	20241118	114200	77733030	5770	5770	5770	5770	1
590	20241118	114100	77727260	5740	5740	5740	5740	0
591	20241118	114000	77727260	5740	5740	5740	5740	0
592	20241118	113900	77727260	5740	5740	5740	5740	0
593	20241118	113800	77727260	5740	5740	5740	5740	318
594	20241118	113700	75901940	5770	5770	5770	5770	200
595	20241118	113600	74747940	5750	5750	5750	5750	0
596	20241118	113500	74747940	5750	5750	5750	5750	120
597	20241118	113400	74057940	5750	5750	5750	5750	15
598	20241118	113300	73971690	5750	5750	5750	5750	46
599	20241118	113200	73707190	5740	5740	5740	5740	0
600	20241118	113100	73707190	5740	5740	5740	5740	0
601	20241118	113000	73707190	5740	5740	5740	5740	275
602	20241118	112900	72128690	5740	5770	5770	5740	550
603	20241118	112800	68960350	5770	5770	5770	5770	0
604	20241118	112700	68960350	5770	5770	5770	5770	0
605	20241118	112600	68960350	5770	5770	5770	5770	92
606	20241118	112500	68429510	5770	5770	5770	5770	7
607	20241118	112400	68389120	5770	5770	5770	5770	1
608	20241118	112300	68383350	5770	5780	5780	5770	101
609	20241118	112200	67799580	5770	5770	5770	5770	0
610	20241118	112100	67799580	5770	5770	5770	5770	1
611	20241118	112000	67793810	5770	5770	5770	5770	1
612	20241118	111900	67788040	5790	5790	5790	5790	1
613	20241118	111800	67782250	5770	5770	5770	5770	0
614	20241118	111700	67782250	5770	5770	5770	5770	2
615	20241118	111600	67770710	5770	5770	5770	5770	1
616	20241118	111500	67764940	5770	5770	5770	5770	0
617	20241118	111400	67764940	5770	5790	5790	5770	1001
618	20241118	111300	61984600	5790	5790	5790	5790	0
619	20241118	111200	61984600	5790	5790	5790	5790	0
620	20241118	111100	61984600	5790	5790	5790	5790	1
621	20241118	111000	61978810	5790	5790	5790	5790	59
622	20241118	110900	61637200	5790	5790	5790	5790	1
623	20241118	110800	61631410	5790	5790	5790	5790	0
624	20241118	110700	61631410	5790	5790	5790	5790	0
625	20241118	110600	61631410	5790	5790	5790	5790	3
626	20241118	110500	61614040	5790	5790	5790	5790	0
627	20241118	110400	61614040	5790	5790	5790	5790	362
628	20241118	110300	59518060	5800	5800	5800	5800	156
629	20241118	110200	58613260	5800	5800	5800	5800	3
630	20241118	110100	58595860	5810	5810	5810	5810	1
631	20241118	110000	58590050	5790	5790	5790	5790	0
632	20241118	105900	58590050	5790	5790	5790	5790	3
633	20241118	105800	58572680	5810	5810	5810	5810	5
634	20241118	105700	58543630	5820	5820	5820	5820	0
635	20241118	105600	58543630	5820	5820	5820	5820	0
636	20241118	105500	58543630	5820	5820	5820	5820	0
637	20241118	105400	58543630	5820	5820	5820	5820	0
638	20241118	105300	58543630	5820	5820	5820	5820	0
639	20241118	105200	58543630	5820	5820	5820	5820	100
640	20241118	105100	57961630	5820	5820	5820	5820	0
641	20241118	105000	57961630	5820	5820	5820	5820	0
642	20241118	104900	57961630	5820	5820	5820	5820	1
643	20241118	104800	57955810	5820	5810	5820	5800	319
644	20241118	104700	56102640	5820	5820	5820	5820	6
645	20241118	104600	56067720	5810	5820	5820	5810	56
646	20241118	104500	55742270	5820	5820	5820	5820	37
647	20241118	104400	55526930	5810	5820	5820	5810	14
648	20241118	104300	55445460	5820	5820	5820	5820	29
649	20241118	104200	55276680	5830	5830	5830	5830	0
650	20241118	104100	55276680	5830	5830	5830	5830	119
651	20241118	104000	54582910	5840	5840	5840	5840	0
652	20241118	103900	54582910	5840	5830	5840	5830	146
653	20241118	103800	53730480	5840	5840	5840	5840	0
654	20241118	103700	53730480	5840	5840	5840	5840	0
655	20241118	103600	53730480	5840	5840	5840	5840	0
656	20241118	103500	53730480	5840	5840	5840	5840	0
657	20241118	103400	53730480	5840	5840	5840	5840	0
658	20241118	103300	53730480	5840	5840	5840	5840	0
659	20241118	103200	53730480	5840	5840	5840	5840	0
660	20241118	103100	53730480	5840	5840	5840	5840	0
661	20241118	103000	53730480	5840	5840	5840	5840	0
662	20241118	102900	53730480	5840	5840	5840	5840	0
663	20241118	102800	53730480	5840	5840	5840	5840	0
664	20241118	102700	53730480	5840	5840	5840	5840	0
665	20241118	102600	53730480	5840	5840	5840	5840	0
666	20241118	102500	53730480	5840	5840	5840	5830	13
667	20241118	102400	53654660	5840	5840	5840	5840	0
668	20241118	102300	53654660	5840	5840	5840	5840	3
669	20241118	102200	53637140	5840	5840	5840	5840	2
670	20241118	102100	53625460	5840	5840	5840	5840	0
671	20241118	102000	53625460	5840	5820	5840	5820	50
672	20241118	101900	53334260	5820	5820	5820	5820	0
673	20241118	101800	53334260	5820	5820	5820	5820	0
674	20241118	101700	53334260	5820	5810	5820	5810	13
675	20241118	101600	53258620	5810	5810	5810	5810	0
676	20241118	101500	53258620	5810	5810	5810	5810	0
677	20241118	101400	53258620	5810	5810	5810	5810	0
678	20241118	101300	53258620	5810	5810	5810	5810	22
679	20241118	101200	53130800	5790	5790	5790	5790	0
680	20241118	101100	53130800	5790	5790	5790	5790	11
681	20241118	101000	53067110	5800	5810	5810	5800	374
682	20241118	100900	50894410	5850	5850	5850	5850	0
683	20241118	100800	50894410	5850	5850	5850	5850	0
684	20241118	100700	50894410	5850	5850	5850	5850	0
685	20241118	100600	50894410	5850	5840	5850	5840	5
686	20241118	100500	50865180	5840	5840	5840	5840	8
687	20241118	100400	50818460	5830	5830	5830	5830	20
688	20241118	100300	50701860	5830	5830	5830	5830	0
689	20241118	100200	50701860	5830	5830	5830	5830	0
690	20241118	100100	50701860	5830	5830	5830	5830	53
691	20241118	100000	50392870	5790	5790	5790	5790	0
692	20241118	095900	50392870	5790	5790	5790	5790	17
693	20241118	095800	50294440	5830	5830	5830	5830	0
694	20241118	095700	50294440	5830	5830	5830	5830	0
695	20241118	095600	50294440	5830	5830	5830	5830	0
696	20241118	095500	50294440	5830	5830	5830	5830	0
697	20241118	095400	50294440	5830	5840	5840	5830	2
698	20241118	095300	50282770	5830	5830	5830	5830	0
699	20241118	095200	50282770	5830	5810	5830	5810	1013
700	20241118	095100	44385380	5810	5810	5810	5810	0
701	20241118	095000	44385380	5810	5810	5810	5810	0
702	20241118	094900	44385380	5810	5810	5810	5810	0
703	20241118	094800	44385380	5810	5810	5810	5810	3
704	20241118	094700	44367950	5810	5810	5810	5810	2
705	20241118	094600	44356330	5740	5740	5740	5740	0
706	20241118	094500	44356330	5740	5740	5740	5740	2
707	20241118	094400	44344850	5740	5740	5740	5740	0
708	20241118	094300	44344850	5740	5740	5740	5740	0
709	20241118	094200	44344850	5740	5740	5740	5740	0
710	20241118	094100	44344850	5740	5740	5740	5740	0
711	20241118	094000	44344850	5740	5740	5740	5740	0
712	20241118	093900	44344850	5740	5740	5740	5740	0
713	20241118	093800	44344850	5740	5760	5760	5720	202
714	20241118	093700	43184870	5780	5780	5780	5780	0
715	20241118	093600	43184870	5780	5780	5780	5780	0
716	20241118	093500	43184870	5780	5790	5790	5780	165
717	20241118	093400	42229530	5820	5820	5820	5820	0
718	20241118	093300	42229530	5820	5820	5820	5820	0
719	20241118	093200	42229530	5820	5820	5820	5820	0
720	20241118	093100	42229530	5820	5820	5820	5820	0
721	20241118	093000	42229530	5820	5820	5820	5820	43
722	20241118	092900	41979270	5820	5820	5820	5820	0
723	20241118	092800	41979270	5820	5810	5820	5810	892
724	20241118	092700	36789020	5810	5810	5810	5810	900
725	20241118	092600	31560020	5810	5810	5810	5810	3
726	20241118	092500	31542590	5810	5810	5810	5810	0
727	20241118	092400	31542590	5810	5810	5810	5810	1
728	20241118	092300	31536780	5700	5810	5810	5680	379
729	20241118	092200	29367840	5830	5800	5830	5800	500
730	20241118	092100	26453090	5740	5800	5800	5740	31
731	20241118	092000	26273770	5810	5810	5810	5810	500
732	20241118	091900	23368770	5810	5810	5810	5810	0
733	20241118	091800	23368770	5810	5800	5810	5800	303
734	20241118	091700	21611340	5800	5770	5800	5770	563
735	20241118	091600	18362800	5770	5770	5770	5770	0
736	20241118	091500	18362800	5770	5770	5770	5770	125
737	20241118	091400	17641550	5770	5740	5770	5730	563
738	20241118	091300	14407270	5650	5670	5670	5650	315
739	20241118	091200	12625190	5650	5650	5650	5650	0
740	20241118	091100	12625190	5650	5700	5700	5650	339
741	20241118	091000	10699730	5670	5670	5670	5670	4
742	20241118	090900	10677050	5660	5660	5660	5660	0
743	20241118	090800	10677050	5660	5660	5660	5660	0
744	20241118	090700	10677050	5660	5660	5660	5660	0
745	20241118	090600	10677050	5660	5660	5670	5630	147
746	20241118	090500	9846150	5660	5660	5660	5660	0
747	20241118	090400	9846150	5660	5630	5660	5630	50
748	20241118	090300	9563450	5610	5610	5610	5610	0
749	20241118	090200	9563450	5610	5610	5610	5610	0
750	20241118	090100	9563450	5610	5630	5630	5610	600
751	20241118	090000	6193600	5600	5600	5600	5600	1106