KissMeData/039010/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192000	240991180	5730	5730	5730	5730	2141
3	20241118	191900	240991180	5730	5730	5730	5730	0
4	20241118	191800	240991180	5730	5730	5730	5730	0
5	20241118	191700	240991180	5730	5730	5730	5730	0
6	20241118	191600	240991180	5730	5730	5730	5730	0
7	20241118	191500	240991180	5730	5730	5730	5730	0
8	20241118	191400	240991180	5730	5730	5730	5730	0
9	20241118	191300	240991180	5730	5730	5730	5730	0
10	20241118	191200	240991180	5730	5730	5730	5730	0
11	20241118	191100	240991180	5730	5730	5730	5730	0
12	20241118	191000	240991180	5730	5730	5730	5730	0
13	20241118	190900	240991180	5730	5730	5730	5730	0
14	20241118	190800	240991180	5730	5730	5730	5730	0
15	20241118	190700	240991180	5730	5730	5730	5730	0
16	20241118	190600	240991180	5730	5730	5730	5730	0
17	20241118	190500	240991180	5730	5730	5730	5730	0
18	20241118	190400	240991180	5730	5730	5730	5730	0
19	20241118	190300	240991180	5730	5730	5730	5730	0
20	20241118	190200	240991180	5730	5730	5730	5730	0
21	20241118	190100	240991180	5730	5730	5730	5730	0
22	20241118	190000	240991180	5730	5730	5730	5730	0
23	20241118	185900	240991180	5730	5730	5730	5730	0
24	20241118	185800	240991180	5730	5730	5730	5730	0
25	20241118	185700	240991180	5730	5730	5730	5730	0
26	20241118	185600	240991180	5730	5730	5730	5730	0
27	20241118	185500	240991180	5730	5730	5730	5730	0
28	20241118	185400	240991180	5730	5730	5730	5730	0
29	20241118	185300	240991180	5730	5730	5730	5730	0
30	20241118	185200	240991180	5730	5730	5730	5730	0
31	20241118	185100	240991180	5730	5730	5730	5730	0
32	20241118	185000	240991180	5730	5730	5730	5730	2141
33	20241118	184900	240991180	5730	5730	5730	5730	0
34	20241118	184800	240991180	5730	5730	5730	5730	0
35	20241118	184700	240991180	5730	5730	5730	5730	0
36	20241118	184600	240991180	5730	5730	5730	5730	0
37	20241118	184500	240991180	5730	5730	5730	5730	0
38	20241118	184400	240991180	5730	5730	5730	5730	0
39	20241118	184300	240991180	5730	5730	5730	5730	0
40	20241118	184200	240991180	5730	5730	5730	5730	0
41	20241118	184100	240991180	5730	5730	5730	5730	0
42	20241118	184000	240991180	5730	5730	5730	5730	0
43	20241118	183900	240991180	5730	5730	5730	5730	0
44	20241118	183800	240991180	5730	5730	5730	5730	0
45	20241118	183700	240991180	5730	5730	5730	5730	0
46	20241118	183600	240991180	5730	5730	5730	5730	0
47	20241118	183500	240991180	5730	5730	5730	5730	0
48	20241118	183400	240991180	5730	5730	5730	5730	0
49	20241118	183300	240991180	5730	5730	5730	5730	0
50	20241118	183200	240991180	5730	5730	5730	5730	0
51	20241118	183100	240991180	5730	5730	5730	5730	0
52	20241118	183000	240991180	5730	5730	5730	5730	0
53	20241118	182900	240991180	5730	5730	5730	5730	0
54	20241118	182800	240991180	5730	5730	5730	5730	0
55	20241118	182700	240991180	5730	5730	5730	5730	0
56	20241118	182600	240991180	5730	5730	5730	5730	0
57	20241118	182500	240991180	5730	5730	5730	5730	0
58	20241118	182400	240991180	5730	5730	5730	5730	0
59	20241118	182300	240991180	5730	5730	5730	5730	0
60	20241118	182200	240991180	5730	5730	5730	5730	0
61	20241118	182100	240991180	5730	5730	5730	5730	0
62	20241118	182000	240991180	5730	5730	5730	5730	2141
63	20241118	181900	240991180	5730	5730	5730	5730	0
64	20241118	181800	240991180	5730	5730	5730	5730	0
65	20241118	181700	240991180	5730	5730	5730	5730	0
66	20241118	181600	240991180	5730	5730	5730	5730	0
67	20241118	181500	240991180	5730	5730	5730	5730	0
68	20241118	181400	240991180	5730	5730	5730	5730	0
69	20241118	181300	240991180	5730	5730	5730	5730	0
70	20241118	181200	240991180	5730	5730	5730	5730	0
71	20241118	181100	240991180	5730	5730	5730	5730	0
72	20241118	181000	240991180	5730	5730	5730	5730	0
73	20241118	180900	240991180	5730	5730	5730	5730	0
74	20241118	180800	240991180	5730	5730	5730	5730	0
75	20241118	180700	240991180	5730	5730	5730	5730	0
76	20241118	180600	240991180	5730	5730	5730	5730	0
77	20241118	180500	240991180	5730	5730	5730	5730	0
78	20241118	180400	240991180	5730	5730	5730	5730	0
79	20241118	180300	240991180	5730	5730	5730	5730	0
80	20241118	180200	240991180	5730	5730	5730	5730	0
81	20241118	180100	240991180	5730	5730	5730	5730	0
82	20241118	180000	240991180	5730	5730	5730	5730	0
83	20241118	175900	240991180	5730	5730	5730	5730	0
84	20241118	175800	240991180	5730	5730	5730	5730	0
85	20241118	175700	240991180	5730	5730	5730	5730	0
86	20241118	175600	240991180	5730	5730	5730	5730	0
87	20241118	175500	240991180	5730	5730	5730	5730	0
88	20241118	175400	240991180	5730	5730	5730	5730	0
89	20241118	175300	240991180	5730	5730	5730	5730	0
90	20241118	175200	240991180	5730	5730	5730	5730	0
91	20241118	175100	240991180	5730	5730	5730	5730	0
92	20241118	175000	240991180	5730	5730	5730	5730	2141
93	20241118	174900	240991180	5730	5730	5730	5730	0
94	20241118	174800	240991180	5730	5730	5730	5730	0
95	20241118	174700	240991180	5730	5730	5730	5730	0
96	20241118	174600	240991180	5730	5730	5730	5730	0
97	20241118	174500	240991180	5730	5730	5730	5730	0
98	20241118	174400	240991180	5730	5730	5730	5730	0
99	20241118	174300	240991180	5730	5730	5730	5730	0
100	20241118	174200	240991180	5730	5730	5730	5730	0
101	20241118	174100	240991180	5730	5730	5730	5730	0
102	20241118	174000	240991180	5730	5730	5730	5730	0
103	20241118	173900	240991180	5730	5730	5730	5730	0
104	20241118	173800	240991180	5730	5730	5730	5730	0
105	20241118	173700	240991180	5730	5730	5730	5730	0
106	20241118	173600	240991180	5730	5730	5730	5730	0
107	20241118	173500	240991180	5730	5730	5730	5730	0
108	20241118	173400	240991180	5730	5730	5730	5730	0
109	20241118	173300	240991180	5730	5730	5730	5730	0
110	20241118	173200	240991180	5730	5730	5730	5730	0
111	20241118	173100	240991180	5730	5730	5730	5730	0
112	20241118	173000	240991180	5730	5730	5730	5730	0
113	20241118	172900	240991180	5730	5730	5730	5730	0
114	20241118	172800	240991180	5730	5730	5730	5730	0
115	20241118	172700	240991180	5730	5730	5730	5730	0
116	20241118	172600	240991180	5730	5730	5730	5730	0
117	20241118	172500	240991180	5730	5730	5730	5730	0
118	20241118	172400	240991180	5730	5730	5730	5730	0
119	20241118	172300	240991180	5730	5730	5730	5730	0
120	20241118	172200	240991180	5730	5730	5730	5730	0
121	20241118	172100	240991180	5730	5730	5730	5730	0
122	20241118	172000	240991180	5730	5730	5730	5730	2141
123	20241118	171900	240991180	5730	5730	5730	5730	0
124	20241118	171800	240991180	5730	5730	5730	5730	0
125	20241118	171700	240991180	5730	5730	5730	5730	0
126	20241118	171600	240991180	5730	5730	5730	5730	0
127	20241118	171500	240991180	5730	5730	5730	5730	0
128	20241118	171400	240991180	5730	5730	5730	5730	0
129	20241118	171300	240991180	5730	5730	5730	5730	0
130	20241118	171200	240991180	5730	5730	5730	5730	0
131	20241118	171100	240991180	5730	5730	5730	5730	0
132	20241118	171000	240991180	5730	5730	5730	5730	0
133	20241118	170900	240991180	5730	5730	5730	5730	0
134	20241118	170800	240991180	5730	5730	5730	5730	0
135	20241118	170700	240991180	5730	5730	5730	5730	0
136	20241118	170600	240991180	5730	5730	5730	5730	0
137	20241118	170500	240991180	5730	5730	5730	5730	0
138	20241118	170400	240991180	5730	5730	5730	5730	0
139	20241118	170300	240991180	5730	5730	5730	5730	0
140	20241118	170200	240991180	5730	5730	5730	5730	0
141	20241118	170100	240991180	5730	5730	5730	5730	0
142	20241118	170000	240991180	5730	5730	5730	5730	0
143	20241118	165900	240991180	5730	5730	5730	5730	0
144	20241118	165800	240991180	5730	5730	5730	5730	0
145	20241118	165700	240991180	5730	5730	5730	5730	0
146	20241118	165600	240991180	5730	5730	5730	5730	0
147	20241118	165500	240991180	5730	5730	5730	5730	0
148	20241118	165400	240991180	5730	5730	5730	5730	0
149	20241118	165300	240991180	5730	5730	5730	5730	0
150	20241118	165200	240991180	5730	5730	5730	5730	0
151	20241118	165100	240991180	5730	5730	5730	5730	0
152	20241118	165000	240991180	5730	5730	5730	5730	2141
153	20241118	164900	240991180	5730	5730	5730	5730	0
154	20241118	164800	240991180	5730	5730	5730	5730	0
155	20241118	164700	240991180	5730	5730	5730	5730	0
156	20241118	164600	240991180	5730	5730	5730	5730	0
157	20241118	164500	240991180	5730	5730	5730	5730	0
158	20241118	164400	240991180	5730	5730	5730	5730	0
159	20241118	164300	240991180	5730	5730	5730	5730	0
160	20241118	164200	240991180	5730	5730	5730	5730	0
161	20241118	164100	240991180	5730	5730	5730	5730	0
162	20241118	164000	240991180	5730	5730	5730	5730	0
163	20241118	163900	240991180	5730	5730	5730	5730	0
164	20241118	163800	240991180	5730	5730	5730	5730	0
165	20241118	163700	240991180	5730	5730	5730	5730	0
166	20241118	163600	240991180	5730	5730	5730	5730	0
167	20241118	163500	240991180	5730	5730	5730	5730	0
168	20241118	163400	240991180	5730	5730	5730	5730	0
169	20241118	163300	240991180	5730	5730	5730	5730	0
170	20241118	163200	240991180	5730	5730	5730	5730	0
171	20241118	163100	240991180	5730	5730	5730	5730	0
172	20241118	163000	240991180	5730	5730	5730	5730	0
173	20241118	162900	240991180	5730	5730	5730	5730	0
174	20241118	162800	240991180	5730	5730	5730	5730	0
175	20241118	162700	240991180	5730	5730	5730	5730	0
176	20241118	162600	240991180	5730	5730	5730	5730	0
177	20241118	162500	240991180	5730	5730	5730	5730	0
178	20241118	162400	240991180	5730	5730	5730	5730	0
179	20241118	162300	240991180	5730	5730	5730	5730	0
180	20241118	162200	240991180	5730	5730	5730	5730	0
181	20241118	162100	240991180	5730	5730	5730	5730	0
182	20241118	162000	240991180	5730	5730	5730	5730	2141
183	20241118	161900	240991180	5730	5730	5730	5730	0
184	20241118	161800	240991180	5730	5730	5730	5730	0
185	20241118	161700	240991180	5730	5730	5730	5730	0
186	20241118	161600	240991180	5730	5730	5730	5730	0
187	20241118	161500	240991180	5730	5730	5730	5730	0
188	20241118	161400	240991180	5730	5730	5730	5730	0
189	20241118	161300	240991180	5730	5730	5730	5730	0
190	20241118	161200	240991180	5730	5730	5730	5730	0
191	20241118	161100	240991180	5730	5730	5730	5730	0
192	20241118	161000	240991180	5730	5730	5730	5730	0
193	20241118	160900	240991180	5730	5730	5730	5730	0
194	20241118	160800	240991180	5730	5730	5730	5730	0
195	20241118	160700	240991180	5730	5730	5730	5730	0
196	20241118	160600	240991180	5730	5730	5730	5730	0
197	20241118	160500	240991180	5730	5730	5730	5730	0
198	20241118	160400	240991180	5730	5730	5730	5730	0
199	20241118	160300	240991180	5730	5730	5730	5730	0
200	20241118	160200	240991180	5730	5730	5730	5730	0
201	20241118	160100	240991180	5730	5730	5730	5730	0
202	20241118	160000	240991180	5730	5730	5730	5730	0
203	20241118	155900	240991180	5730	5730	5730	5730	0
204	20241118	155800	240991180	5730	5730	5730	5730	0
205	20241118	155700	240991180	5730	5730	5730	5730	0
206	20241118	155600	240991180	5730	5730	5730	5730	0
207	20241118	155500	240991180	5730	5730	5730	5730	0
208	20241118	155400	240991180	5730	5730	5730	5730	0
209	20241118	155300	240991180	5730	5730	5730	5730	0
210	20241118	155200	240991180	5730	5730	5730	5730	0
211	20241118	155100	240991180	5730	5730	5730	5730	0
212	20241118	155000	240991180	5730	5730	5730	5730	2141
213	20241118	154900	240991180	5730	5730	5730	5730	0
214	20241118	154800	240991180	5730	5730	5730	5730	0
215	20241118	154700	240991180	5730	5730	5730	5730	0
216	20241118	154600	240991180	5730	5730	5730	5730	0
217	20241118	154500	240991180	5730	5730	5730	5730	0
218	20241118	154400	240991180	5730	5730	5730	5730	0
219	20241118	154300	240991180	5730	5730	5730	5730	0
220	20241118	154200	240991180	5730	5730	5730	5730	0
221	20241118	154100	240991180	5730	5730	5730	5730	0
222	20241118	154000	240991180	5730	5730	5730	5730	0
223	20241118	153900	240991180	5730	5730	5730	5730	0
224	20241118	153800	240991180	5730	5730	5730	5730	0
225	20241118	153700	240991180	5730	5730	5730	5730	0
226	20241118	153600	240991180	5730	5730	5730	5730	0
227	20241118	153500	240991180	5730	5730	5730	5730	0
228	20241118	153400	240991180	5730	5730	5730	5730	0
229	20241118	153300	240991180	5730	5730	5730	5730	0
230	20241118	153200	240991180	5730	5730	5730	5730	0
231	20241118	153100	240991180	5730	5730	5730	5730	0
232	20241118	153000	240991180	5730	5730	5730	5730	2141
233	20241118	152900	228723250	5690	5690	5690	5690	0
234	20241118	152800	228723250	5690	5690	5690	5690	0
235	20241118	152700	228723250	5690	5690	5690	5690	0
236	20241118	152600	228723250	5690	5690	5690	5690	0
237	20241118	152500	228723250	5690	5690	5690	5690	0
238	20241118	152400	228723250	5690	5690	5690	5690	0
239	20241118	152300	228723250	5690	5690	5690	5690	0
240	20241118	152200	228723250	5690	5690	5690	5690	0
241	20241118	152100	228723250	5690	5690	5690	5690	0
242	20241118	152000	228723250	5690	5690	5690	5690	0
243	20241118	151900	228723250	5690	5690	5690	5690	1
244	20241118	151800	228717560	5680	5690	5690	5680	102
245	20241118	151700	228138180	5700	5700	5700	5700	0
246	20241118	151600	228138180	5700	5700	5700	5700	0
247	20241118	151500	228138180	5700	5700	5700	5700	0
248	20241118	151400	228138180	5700	5700	5700	5700	0
249	20241118	151300	228138180	5700	5700	5700	5700	0
250	20241118	151200	228138180	5700	5700	5700	5700	1
251	20241118	151100	228132480	5680	5680	5680	5680	0
252	20241118	151000	228132480	5680	5680	5680	5680	8
253	20241118	150900	228087040	5680	5680	5680	5680	281
254	20241118	150800	226490960	5680	5670	5680	5670	71
255	20241118	150700	226088380	5680	5680	5680	5680	1229
256	20241118	150600	219107660	5670	5670	5670	5670	40
257	20241118	150500	218880860	5680	5680	5680	5680	0
258	20241118	150400	218880860	5680	5670	5680	5670	71
259	20241118	150300	218477960	5660	5660	5660	5660	0
260	20241118	150200	218477960	5660	5660	5660	5660	0
261	20241118	150100	218477960	5660	5660	5660	5660	1
262	20241118	150000	218472300	5670	5670	5670	5670	7
263	20241118	145900	218432610	5670	5670	5670	5670	500
264	20241118	145800	215597610	5670	5670	5670	5670	0
265	20241118	145700	215597610	5670	5670	5670	5670	0
266	20241118	145600	215597610	5670	5670	5670	5670	0
267	20241118	145500	215597610	5670	5690	5690	5670	3
268	20241118	145400	215580560	5680	5680	5680	5680	1
269	20241118	145300	215574880	5670	5670	5670	5670	0
270	20241118	145200	215574880	5670	5670	5670	5670	0
271	20241118	145100	215574880	5670	5670	5670	5670	0
272	20241118	145000	215574880	5670	5670	5670	5670	6
273	20241118	144900	215540860	5670	5690	5690	5670	3
274	20241118	144800	215523810	5680	5680	5680	5680	212
275	20241118	144700	214319650	5670	5700	5700	5670	1311
276	20241118	144600	206879080	5690	5690	5690	5690	0
277	20241118	144500	206879080	5690	5690	5690	5690	0
278	20241118	144400	206879080	5690	5690	5690	5690	0
279	20241118	144300	206879080	5690	5690	5690	5690	0
280	20241118	144200	206879080	5690	5690	5690	5690	0
281	20241118	144100	206879080	5690	5690	5690	5690	0
282	20241118	144000	206879080	5690	5690	5690	5690	5
283	20241118	143900	206850630	5690	5690	5690	5690	0
284	20241118	143800	206850630	5690	5690	5690	5690	3
285	20241118	143700	206833560	5720	5720	5720	5720	0
286	20241118	143600	206833560	5720	5720	5720	5720	0
287	20241118	143500	206833560	5720	5720	5720	5720	0
288	20241118	143400	206833560	5720	5690	5720	5690	857
289	20241118	143300	201953200	5670	5670	5670	5670	0
290	20241118	143200	201953200	5670	5670	5670	5670	83
291	20241118	143100	201482590	5670	5670	5670	5670	0
292	20241118	143000	201482590	5670	5670	5670	5670	38
293	20241118	142900	201267130	5690	5690	5690	5690	13
294	20241118	142800	201193160	5690	5690	5690	5690	0
295	20241118	142700	201193160	5690	5690	5690	5690	0
296	20241118	142600	201193160	5690	5660	5690	5660	4
297	20241118	142500	201170430	5660	5660	5660	5660	0
298	20241118	142400	201170430	5660	5680	5680	5660	70
299	20241118	142300	200773360	5690	5690	5690	5690	6
300	20241118	142200	200739220	5690	5690	5690	5690	10
301	20241118	142100	200682320	5690	5690	5690	5660	1377
302	20241118	142000	192876930	5690	5670	5690	5670	26
303	20241118	141900	192729110	5670	5670	5670	5670	0
304	20241118	141800	192729110	5670	5670	5670	5670	1
305	20241118	141700	192723440	5690	5690	5690	5690	0
306	20241118	141600	192723440	5690	5690	5690	5690	0
307	20241118	141500	192723440	5690	5680	5690	5680	3
308	20241118	141400	192706390	5680	5680	5680	5680	0
309	20241118	141300	192706390	5680	5680	5680	5680	0
310	20241118	141200	192706390	5680	5680	5680	5680	0
311	20241118	141100	192706390	5680	5680	5680	5680	50
312	20241118	141000	192422390	5690	5670	5690	5670	40
313	20241118	140900	192194890	5670	5670	5670	5670	0
314	20241118	140800	192194890	5670	5680	5680	5670	8
315	20241118	140700	192149470	5690	5690	5690	5690	0
316	20241118	140600	192149470	5690	5690	5690	5690	177
317	20241118	140500	191142340	5690	5690	5690	5690	0
318	20241118	140400	191142340	5690	5690	5690	5690	0
319	20241118	140300	191142340	5690	5690	5690	5690	0
320	20241118	140200	191142340	5690	5690	5690	5690	0
321	20241118	140100	191142340	5690	5680	5690	5680	56
322	20241118	140000	190824250	5680	5680	5680	5680	100
323	20241118	135900	190256250	5690	5690	5690	5690	0
324	20241118	135800	190256250	5690	5690	5690	5690	0
325	20241118	135700	190256250	5690	5690	5690	5690	0
326	20241118	135600	190256250	5690	5690	5690	5690	3
327	20241118	135500	190239180	5680	5680	5680	5680	1216
328	20241118	135400	183332300	5660	5660	5660	5660	0
329	20241118	135300	183332300	5660	5660	5660	5660	0
330	20241118	135200	183332300	5660	5660	5660	5660	8
331	20241118	135100	183287020	5660	5660	5660	5660	0
332	20241118	135000	183287020	5660	5660	5660	5660	38
333	20241118	134900	183071940	5680	5680	5680	5680	0
334	20241118	134800	183071940	5680	5680	5680	5680	53
335	20241118	134700	182770900	5660	5660	5660	5660	0
336	20241118	134600	182770900	5660	5660	5660	5660	0
337	20241118	134500	182770900	5660	5660	5660	5660	68
338	20241118	134400	182386020	5670	5670	5670	5670	66
339	20241118	134300	182011800	5670	5670	5670	5670	7
340	20241118	134200	181972110	5670	5670	5670	5670	0
341	20241118	134100	181972110	5670	5670	5670	5670	1
342	20241118	134000	181966440	5670	5660	5670	5660	73
343	20241118	133900	181552610	5660	5660	5660	5660	0
344	20241118	133800	181552610	5660	5660	5660	5660	0
345	20241118	133700	181552610	5660	5660	5660	5660	0
346	20241118	133600	181552610	5660	5660	5660	5660	0
347	20241118	133500	181552610	5660	5660	5660	5660	0
348	20241118	133400	181552610	5660	5660	5660	5660	0
349	20241118	133300	181552610	5660	5660	5660	5660	0
350	20241118	133200	181552610	5660	5660	5660	5660	0
351	20241118	133100	181552610	5660	5660	5660	5660	0
352	20241118	133000	181552610	5660	5660	5660	5660	313
353	20241118	132900	179781030	5660	5660	5660	5660	0
354	20241118	132800	179781030	5660	5660	5660	5660	0
355	20241118	132700	179781030	5660	5660	5660	5660	0
356	20241118	132600	179781030	5660	5660	5660	5660	0
357	20241118	132500	179781030	5660	5660	5660	5660	0
358	20241118	132400	179781030	5660	5660	5660	5660	0
359	20241118	132300	179781030	5660	5660	5660	5660	0
360	20241118	132200	179781030	5660	5660	5660	5660	0
361	20241118	132100	179781030	5660	5660	5660	5660	0
362	20241118	132000	179781030	5660	5660	5660	5660	7
363	20241118	131900	179741410	5660	5660	5660	5660	0
364	20241118	131800	179741410	5660	5660	5660	5660	0
365	20241118	131700	179741410	5660	5660	5660	5660	0
366	20241118	131600	179741410	5660	5660	5660	5660	0
367	20241118	131500	179741410	5660	5660	5660	5660	0
368	20241118	131400	179741410	5660	5660	5660	5660	8
369	20241118	131300	179696130	5660	5660	5660	5660	0
370	20241118	131200	179696130	5660	5660	5660	5660	60
371	20241118	131100	179356530	5660	5660	5660	5660	0
372	20241118	131000	179356530	5660	5660	5660	5660	46
373	20241118	130900	179096170	5660	5660	5660	5660	0
374	20241118	130800	179096170	5660	5660	5660	5660	0
375	20241118	130700	179096170	5660	5660	5660	5660	4
376	20241118	130600	179073530	5670	5670	5670	5670	0
377	20241118	130500	179073530	5670	5670	5670	5670	10
378	20241118	130400	179016830	5670	5670	5670	5670	0
379	20241118	130300	179016830	5670	5670	5670	5670	20
380	20241118	130200	178903430	5670	5670	5670	5670	10
381	20241118	130100	178846730	5660	5660	5660	5660	0
382	20241118	130000	178846730	5660	5660	5660	5660	7
383	20241118	125900	178807110	5660	5660	5660	5660	0
384	20241118	125800	178807110	5660	5660	5660	5660	0
385	20241118	125700	178807110	5660	5660	5660	5660	0
386	20241118	125600	178807110	5660	5660	5660	5660	0
387	20241118	125500	178807110	5660	5660	5660	5660	0
388	20241118	125400	178807110	5660	5660	5660	5660	15
389	20241118	125300	178722210	5660	5660	5660	5660	0
390	20241118	125200	178722210	5660	5660	5660	5660	0
391	20241118	125100	178722210	5660	5660	5660	5660	0
392	20241118	125000	178722210	5660	5660	5660	5660	5
393	20241118	124900	178693910	5660	5660	5660	5660	0
394	20241118	124800	178693910	5660	5660	5660	5660	1
395	20241118	124700	178688250	5680	5680	5680	5680	0
396	20241118	124600	178688250	5680	5680	5680	5680	1
397	20241118	124500	178682570	5660	5660	5660	5660	0
398	20241118	124400	178682570	5660	5670	5670	5660	2242
399	20241118	124300	165987140	5670	5670	5670	5670	0
400	20241118	124200	165987140	5670	5670	5670	5670	0
401	20241118	124100	165987140	5670	5670	5670	5670	0
402	20241118	124000	165987140	5670	5670	5670	5670	7
403	20241118	123900	165947450	5670	5670	5670	5670	0
404	20241118	123800	165947450	5670	5680	5680	5670	101
405	20241118	123700	165373780	5670	5670	5670	5670	0
406	20241118	123600	165373780	5670	5670	5670	5670	0
407	20241118	123500	165373780	5670	5670	5670	5670	0
408	20241118	123400	165373780	5670	5670	5670	5670	0
409	20241118	123300	165373780	5670	5670	5670	5670	0
410	20241118	123200	165373780	5670	5670	5670	5670	0
411	20241118	123100	165373780	5670	5670	5670	5670	0
412	20241118	123000	165373780	5670	5670	5670	5670	45
413	20241118	122900	165118630	5670	5670	5670	5670	0
414	20241118	122800	165118630	5670	5670	5670	5670	1
415	20241118	122700	165112960	5680	5680	5680	5680	0
416	20241118	122600	165112960	5680	5680	5680	5680	220
417	20241118	122500	163863360	5670	5670	5670	5670	63
418	20241118	122400	163506150	5670	5670	5670	5670	0
419	20241118	122300	163506150	5670	5670	5670	5670	0
420	20241118	122200	163506150	5670	5670	5670	5670	0
421	20241118	122100	163506150	5670	5670	5670	5670	0
422	20241118	122000	163506150	5670	5670	5670	5670	7
423	20241118	121900	163466460	5670	5670	5670	5670	0
424	20241118	121800	163466460	5670	5670	5670	5670	63
425	20241118	121700	163109250	5670	5670	5670	5670	0
426	20241118	121600	163109250	5670	5670	5670	5670	224
427	20241118	121500	161839170	5660	5660	5660	5660	0
428	20241118	121400	161839170	5660	5660	5660	5660	0
429	20241118	121300	161839170	5660	5660	5660	5660	4
430	20241118	121200	161816530	5660	5660	5660	5660	133
431	20241118	121100	161063750	5660	5660	5660	5660	63
432	20241118	121000	160707170	5670	5670	5670	5670	56
433	20241118	120900	160389650	5670	5670	5670	5670	0
434	20241118	120800	160389650	5670	5670	5670	5670	7
435	20241118	120700	160349960	5680	5680	5680	5680	0
436	20241118	120600	160349960	5680	5680	5680	5680	0
437	20241118	120500	160349960	5680	5680	5680	5680	60
438	20241118	120400	160009160	5670	5670	5670	5670	237
439	20241118	120300	158665370	5680	5680	5680	5680	0
440	20241118	120200	158665370	5680	5680	5680	5680	0
441	20241118	120100	158665370	5680	5680	5680	5680	0
442	20241118	120000	158665370	5680	5680	5680	5680	0
443	20241118	115900	158665370	5680	5680	5680	5680	0
444	20241118	115800	158665370	5680	5680	5680	5680	2
445	20241118	115700	158654010	5670	5670	5670	5670	64
446	20241118	115600	158291130	5660	5660	5660	5660	0
447	20241118	115500	158291130	5660	5660	5660	5660	0
448	20241118	115400	158291130	5660	5660	5660	5660	0
449	20241118	115300	158291130	5660	5660	5660	5660	0
450	20241118	115200	158291130	5660	5660	5660	5660	7
451	20241118	115100	158251510	5660	5660	5660	5660	0
452	20241118	115000	158251510	5660	5670	5670	5660	317
453	20241118	114900	156454180	5680	5680	5680	5680	8
454	20241118	114800	156408740	5680	5680	5680	5680	0
455	20241118	114700	156408740	5680	5680	5680	5680	0
456	20241118	114600	156408740	5680	5680	5680	5680	2
457	20241118	114500	156397380	5670	5670	5670	5670	0
458	20241118	114400	156397380	5670	5670	5670	5670	1
459	20241118	114300	156391710	5670	5670	5670	5670	203
460	20241118	114200	155240700	5680	5680	5680	5680	0
461	20241118	114100	155240700	5680	5680	5680	5680	10
462	20241118	114000	155183900	5670	5670	5670	5670	6
463	20241118	113900	155149880	5670	5670	5670	5670	0
464	20241118	113800	155149880	5670	5670	5670	5670	1
465	20241118	113700	155144210	5690	5690	5690	5690	0
466	20241118	113600	155144210	5690	5690	5690	5690	0
467	20241118	113500	155144210	5690	5690	5690	5690	0
468	20241118	113400	155144210	5690	5690	5690	5690	0
469	20241118	113300	155144210	5690	5690	5690	5690	0
470	20241118	113200	155144210	5690	5690	5690	5690	2
471	20241118	113100	155132830	5690	5690	5690	5690	0
472	20241118	113000	155132830	5690	5670	5690	5670	23
473	20241118	112900	155002340	5670	5680	5690	5670	196
474	20241118	112800	153890700	5670	5660	5670	5660	686
475	20241118	112700	150001150	5670	5670	5670	5670	0
476	20241118	112600	150001150	5670	5670	5670	5670	0
477	20241118	112500	150001150	5670	5670	5670	5670	0
478	20241118	112400	150001150	5670	5670	5670	5670	0
479	20241118	112300	150001150	5670	5670	5670	5670	0
480	20241118	112200	150001150	5670	5670	5670	5670	0
481	20241118	112100	150001150	5670	5670	5670	5670	0
482	20241118	112000	150001150	5670	5670	5670	5670	0
483	20241118	111900	150001150	5670	5670	5670	5670	0
484	20241118	111800	150001150	5670	5660	5670	5660	55
485	20241118	111700	149689310	5670	5670	5670	5670	6
486	20241118	111600	149655290	5660	5660	5660	5660	1
487	20241118	111500	149649630	5660	5660	5660	5660	3
488	20241118	111400	149632650	5660	5660	5660	5660	0
489	20241118	111300	149632650	5660	5660	5660	5660	0
490	20241118	111200	149632650	5660	5660	5660	5660	0
491	20241118	111100	149632650	5660	5660	5660	5660	0
492	20241118	111000	149632650	5660	5670	5670	5660	158
493	20241118	110900	148737360	5660	5660	5660	5660	0
494	20241118	110800	148737360	5660	5660	5660	5660	0
495	20241118	110700	148737360	5660	5660	5660	5660	0
496	20241118	110600	148737360	5660	5660	5660	5660	47
497	20241118	110500	148471340	5660	5680	5680	5660	67
498	20241118	110400	148092000	5660	5660	5660	5660	2
499	20241118	110300	148080680	5660	5660	5660	5660	0
500	20241118	110200	148080680	5660	5670	5670	5660	77
501	20241118	110100	147644550	5680	5680	5680	5680	10
502	20241118	110000	147587750	5660	5660	5660	5660	6
503	20241118	105900	147553790	5660	5660	5660	5660	61
504	20241118	105800	147208530	5660	5680	5680	5660	57
505	20241118	105700	146885710	5660	5660	5660	5660	0
506	20241118	105600	146885710	5660	5660	5660	5660	0
507	20241118	105500	146885710	5660	5660	5660	5660	0
508	20241118	105400	146885710	5660	5680	5680	5660	2371
509	20241118	105300	133435350	5680	5680	5680	5680	62
510	20241118	105200	133083190	5690	5690	5690	5690	0
511	20241118	105100	133083190	5690	5690	5690	5690	0
512	20241118	105000	133083190	5690	5680	5690	5680	80
513	20241118	104900	132628630	5680	5680	5680	5680	0
514	20241118	104800	132628630	5680	5680	5680	5680	2
515	20241118	104700	132617270	5690	5690	5690	5680	68
516	20241118	104600	132230970	5680	5680	5680	5680	71
517	20241118	104500	131827690	5680	5680	5680	5680	17
518	20241118	104400	131731130	5680	5680	5680	5680	1
519	20241118	104300	131725450	5680	5680	5680	5680	0
520	20241118	104200	131725450	5680	5670	5680	5670	785
521	20241118	104100	127266660	5670	5670	5670	5670	62
522	20241118	104000	126915120	5670	5670	5670	5670	6
523	20241118	103900	126881100	5670	5670	5670	5670	0
524	20241118	103800	126881100	5670	5670	5670	5670	47
525	20241118	103700	126614610	5670	5670	5670	5670	0
526	20241118	103600	126614610	5670	5670	5670	5670	1
527	20241118	103500	126608940	5670	5670	5670	5670	0
528	20241118	103400	126608940	5670	5670	5670	5670	50
529	20241118	103300	126325440	5680	5680	5680	5680	0
530	20241118	103200	126325440	5680	5680	5680	5680	0
531	20241118	103100	126325440	5680	5680	5680	5680	0
532	20241118	103000	126325440	5680	5670	5680	5670	18
533	20241118	102900	126223370	5660	5660	5660	5660	0
534	20241118	102800	126223370	5660	5660	5660	5660	0
535	20241118	102700	126223370	5660	5660	5660	5660	0
536	20241118	102600	126223370	5660	5660	5660	5660	0
537	20241118	102500	126223370	5660	5660	5660	5660	0
538	20241118	102400	126223370	5660	5660	5660	5660	1
539	20241118	102300	126217710	5680	5660	5680	5660	2
540	20241118	102200	126206370	5660	5660	5660	5660	7
541	20241118	102100	126166750	5660	5660	5660	5660	0
542	20241118	102000	126166750	5660	5670	5670	5660	1131
543	20241118	101900	119764820	5680	5680	5680	5680	6
544	20241118	101800	119730740	5670	5670	5670	5670	1
545	20241118	101700	119725070	5670	5670	5670	5670	0
546	20241118	101600	119725070	5670	5670	5670	5670	16
547	20241118	101500	119634350	5680	5680	5680	5670	147
548	20241118	101400	118800780	5680	5680	5680	5680	88
549	20241118	101300	118300940	5670	5670	5670	5670	0
550	20241118	101200	118300940	5670	5670	5670	5670	77
551	20241118	101100	117864350	5670	5670	5670	5670	24
552	20241118	101000	117728270	5660	5670	5670	5660	70
553	20241118	100900	117331660	5690	5690	5690	5690	6
554	20241118	100800	117297520	5670	5670	5670	5670	0
555	20241118	100700	117297520	5670	5670	5670	5670	259
556	20241118	100600	115828990	5670	5670	5670	5670	1
557	20241118	100500	115823320	5690	5680	5690	5670	505
558	20241118	100400	112954910	5660	5660	5660	5660	59
559	20241118	100300	112620970	5680	5660	5680	5660	6
560	20241118	100200	112586950	5660	5660	5660	5660	0
561	20241118	100100	112586950	5660	5670	5680	5660	839
562	20241118	100000	107829810	5660	5660	5660	5660	106
563	20241118	095900	107229850	5660	5660	5660	5660	0
564	20241118	095800	107229850	5660	5660	5660	5660	959
565	20241118	095700	101801910	5670	5670	5670	5670	2
566	20241118	095600	101790570	5660	5660	5660	5660	33
567	20241118	095500	101603790	5660	5670	5670	5660	81
568	20241118	095400	101145110	5670	5670	5670	5660	265
569	20241118	095300	99645150	5660	5660	5660	5660	175
570	20241118	095200	98654650	5660	5670	5670	5660	2518
571	20241118	095100	84378180	5680	5680	5680	5680	0
572	20241118	095000	84378180	5680	5670	5680	5670	15
573	20241118	094900	84293100	5680	5670	5680	5670	393
574	20241118	094800	82064760	5680	5670	5690	5670	6
575	20241118	094700	82030680	5690	5680	5690	5680	11
576	20241118	094600	81968160	5690	5680	5690	5670	68
577	20241118	094500	81582480	5670	5680	5680	5670	862
578	20241118	094400	76694880	5690	5680	5690	5670	1828
579	20241118	094300	66312320	5680	5680	5680	5680	72
580	20241118	094200	65903360	5680	5680	5680	5680	0
581	20241118	094100	65903360	5680	5680	5680	5680	0
582	20241118	094000	65903360	5680	5680	5680	5680	6
583	20241118	093900	65869280	5680	5680	5680	5680	21
584	20241118	093800	65750000	5690	5690	5690	5690	0
585	20241118	093700	65750000	5690	5690	5690	5690	55
586	20241118	093600	65437050	5680	5680	5680	5680	1
587	20241118	093500	65431370	5690	5690	5690	5690	130
588	20241118	093400	64691670	5690	5690	5690	5690	3
589	20241118	093300	64674600	5690	5690	5690	5690	0
590	20241118	093200	64674600	5690	5690	5690	5690	0
591	20241118	093100	64674600	5690	5690	5690	5690	2
592	20241118	093000	64663220	5690	5680	5690	5680	19
593	20241118	092900	64555230	5690	5690	5690	5690	21
594	20241118	092800	64435740	5690	5690	5690	5690	100
595	20241118	092700	63866740	5690	5690	5690	5690	0
596	20241118	092600	63866740	5690	5700	5700	5690	1369
597	20241118	092500	56077110	5690	5700	5700	5690	24
598	20241118	092400	55940370	5690	5690	5690	5690	0
599	20241118	092300	55940370	5690	5700	5700	5690	70
600	20241118	092200	55541400	5710	5720	5720	5710	3
601	20241118	092100	55524260	5700	5700	5700	5700	0
602	20241118	092000	55524260	5700	5700	5700	5700	5
603	20241118	091900	55495760	5690	5690	5690	5690	0
604	20241118	091800	55495760	5690	5690	5690	5690	0
605	20241118	091700	55495760	5690	5690	5690	5690	0
606	20241118	091600	55495760	5690	5690	5690	5690	1800
607	20241118	091500	45253760	5690	5700	5700	5690	180
608	20241118	091400	44228140	5700	5700	5700	5700	0
609	20241118	091300	44228140	5700	5700	5700	5700	109
610	20241118	091200	43606840	5700	5710	5710	5700	2206
611	20241118	091100	31030970	5710	5710	5710	5710	100
612	20241118	091000	30459970	5710	5710	5710	5710	6
613	20241118	090900	30425710	5710	5710	5710	5710	0
614	20241118	090800	30425710	5710	5710	5710	5710	2000
615	20241118	090700	19005710	5710	5710	5710	5710	7
616	20241118	090600	18965740	5740	5740	5740	5740	0
617	20241118	090500	18965740	5740	5740	5740	5740	26
618	20241118	090400	18816500	5710	5710	5710	5710	720
619	20241118	090300	14705300	5710	5710	5710	5710	0
620	20241118	090200	14705300	5710	5710	5710	5710	0
621	20241118	090100	14705300	5710	5710	5710	5710	178
622	20241118	090000	13688920	5710	5710	5750	5710	2394