KissMeData/263800/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	204900	551131985	4635	4635	4635	4635	3626
3	20241118	204800	551131985	4635	4635	4635	4635	0
4	20241118	204700	551131985	4635	4635	4635	4635	0
5	20241118	204600	551131985	4635	4635	4635	4635	0
6	20241118	204500	551131985	4635	4635	4635	4635	0
7	20241118	204400	551131985	4635	4635	4635	4635	0
8	20241118	204300	551131985	4635	4635	4635	4635	0
9	20241118	204200	551131985	4635	4635	4635	4635	0
10	20241118	204100	551131985	4635	4635	4635	4635	0
11	20241118	204000	551131985	4635	4635	4635	4635	0
12	20241118	203900	551131985	4635	4635	4635	4635	0
13	20241118	203800	551131985	4635	4635	4635	4635	0
14	20241118	203700	551131985	4635	4635	4635	4635	0
15	20241118	203600	551131985	4635	4635	4635	4635	0
16	20241118	203500	551131985	4635	4635	4635	4635	0
17	20241118	203400	551131985	4635	4635	4635	4635	0
18	20241118	203300	551131985	4635	4635	4635	4635	0
19	20241118	203200	551131985	4635	4635	4635	4635	0
20	20241118	203100	551131985	4635	4635	4635	4635	0
21	20241118	203000	551131985	4635	4635	4635	4635	0
22	20241118	202900	551131985	4635	4635	4635	4635	0
23	20241118	202800	551131985	4635	4635	4635	4635	0
24	20241118	202700	551131985	4635	4635	4635	4635	0
25	20241118	202600	551131985	4635	4635	4635	4635	0
26	20241118	202500	551131985	4635	4635	4635	4635	0
27	20241118	202400	551131985	4635	4635	4635	4635	0
28	20241118	202300	551131985	4635	4635	4635	4635	0
29	20241118	202200	551131985	4635	4635	4635	4635	0
30	20241118	202100	551131985	4635	4635	4635	4635	0
31	20241118	202000	551131985	4635	4635	4635	4635	0
32	20241118	201900	551131985	4635	4635	4635	4635	3626
33	20241118	201800	551131985	4635	4635	4635	4635	0
34	20241118	201700	551131985	4635	4635	4635	4635	0
35	20241118	201600	551131985	4635	4635	4635	4635	0
36	20241118	201500	551131985	4635	4635	4635	4635	0
37	20241118	201400	551131985	4635	4635	4635	4635	0
38	20241118	201300	551131985	4635	4635	4635	4635	0
39	20241118	201200	551131985	4635	4635	4635	4635	0
40	20241118	201100	551131985	4635	4635	4635	4635	0
41	20241118	201000	551131985	4635	4635	4635	4635	0
42	20241118	200900	551131985	4635	4635	4635	4635	0
43	20241118	200800	551131985	4635	4635	4635	4635	0
44	20241118	200700	551131985	4635	4635	4635	4635	0
45	20241118	200600	551131985	4635	4635	4635	4635	0
46	20241118	200500	551131985	4635	4635	4635	4635	0
47	20241118	200400	551131985	4635	4635	4635	4635	0
48	20241118	200300	551131985	4635	4635	4635	4635	0
49	20241118	200200	551131985	4635	4635	4635	4635	0
50	20241118	200100	551131985	4635	4635	4635	4635	0
51	20241118	200000	551131985	4635	4635	4635	4635	0
52	20241118	195900	551131985	4635	4635	4635	4635	0
53	20241118	195800	551131985	4635	4635	4635	4635	0
54	20241118	195700	551131985	4635	4635	4635	4635	0
55	20241118	195600	551131985	4635	4635	4635	4635	0
56	20241118	195500	551131985	4635	4635	4635	4635	0
57	20241118	195400	551131985	4635	4635	4635	4635	0
58	20241118	195300	551131985	4635	4635	4635	4635	0
59	20241118	195200	551131985	4635	4635	4635	4635	0
60	20241118	195100	551131985	4635	4635	4635	4635	0
61	20241118	195000	551131985	4635	4635	4635	4635	0
62	20241118	194900	551131985	4635	4635	4635	4635	3626
63	20241118	194800	551131985	4635	4635	4635	4635	0
64	20241118	194700	551131985	4635	4635	4635	4635	0
65	20241118	194600	551131985	4635	4635	4635	4635	0
66	20241118	194500	551131985	4635	4635	4635	4635	0
67	20241118	194400	551131985	4635	4635	4635	4635	0
68	20241118	194300	551131985	4635	4635	4635	4635	0
69	20241118	194200	551131985	4635	4635	4635	4635	0
70	20241118	194100	551131985	4635	4635	4635	4635	0
71	20241118	194000	551131985	4635	4635	4635	4635	0
72	20241118	193900	551131985	4635	4635	4635	4635	0
73	20241118	193800	551131985	4635	4635	4635	4635	0
74	20241118	193700	551131985	4635	4635	4635	4635	0
75	20241118	193600	551131985	4635	4635	4635	4635	0
76	20241118	193500	551131985	4635	4635	4635	4635	0
77	20241118	193400	551131985	4635	4635	4635	4635	0
78	20241118	193300	551131985	4635	4635	4635	4635	0
79	20241118	193200	551131985	4635	4635	4635	4635	0
80	20241118	193100	551131985	4635	4635	4635	4635	0
81	20241118	193000	551131985	4635	4635	4635	4635	0
82	20241118	192900	551131985	4635	4635	4635	4635	0
83	20241118	192800	551131985	4635	4635	4635	4635	0
84	20241118	192700	551131985	4635	4635	4635	4635	0
85	20241118	192600	551131985	4635	4635	4635	4635	0
86	20241118	192500	551131985	4635	4635	4635	4635	0
87	20241118	192400	551131985	4635	4635	4635	4635	0
88	20241118	192300	551131985	4635	4635	4635	4635	0
89	20241118	192200	551131985	4635	4635	4635	4635	0
90	20241118	192100	551131985	4635	4635	4635	4635	0
91	20241118	192000	551131985	4635	4635	4635	4635	0
92	20241118	191900	551131985	4635	4635	4635	4635	3626
93	20241118	191800	551131985	4635	4635	4635	4635	0
94	20241118	191700	551131985	4635	4635	4635	4635	0
95	20241118	191600	551131985	4635	4635	4635	4635	0
96	20241118	191500	551131985	4635	4635	4635	4635	0
97	20241118	191400	551131985	4635	4635	4635	4635	0
98	20241118	191300	551131985	4635	4635	4635	4635	0
99	20241118	191200	551131985	4635	4635	4635	4635	0
100	20241118	191100	551131985	4635	4635	4635	4635	0
101	20241118	191000	551131985	4635	4635	4635	4635	0
102	20241118	190900	551131985	4635	4635	4635	4635	0
103	20241118	190800	551131985	4635	4635	4635	4635	0
104	20241118	190700	551131985	4635	4635	4635	4635	0
105	20241118	190600	551131985	4635	4635	4635	4635	0
106	20241118	190500	551131985	4635	4635	4635	4635	0
107	20241118	190400	551131985	4635	4635	4635	4635	0
108	20241118	190300	551131985	4635	4635	4635	4635	0
109	20241118	190200	551131985	4635	4635	4635	4635	0
110	20241118	190100	551131985	4635	4635	4635	4635	0
111	20241118	190000	551131985	4635	4635	4635	4635	0
112	20241118	185900	551131985	4635	4635	4635	4635	0
113	20241118	185800	551131985	4635	4635	4635	4635	0
114	20241118	185700	551131985	4635	4635	4635	4635	0
115	20241118	185600	551131985	4635	4635	4635	4635	0
116	20241118	185500	551131985	4635	4635	4635	4635	0
117	20241118	185400	551131985	4635	4635	4635	4635	0
118	20241118	185300	551131985	4635	4635	4635	4635	0
119	20241118	185200	551131985	4635	4635	4635	4635	0
120	20241118	185100	551131985	4635	4635	4635	4635	0
121	20241118	185000	551131985	4635	4635	4635	4635	0
122	20241118	184900	551131985	4635	4635	4635	4635	3626
123	20241118	184800	551131985	4635	4635	4635	4635	0
124	20241118	184700	551131985	4635	4635	4635	4635	0
125	20241118	184600	551131985	4635	4635	4635	4635	0
126	20241118	184500	551131985	4635	4635	4635	4635	0
127	20241118	184400	551131985	4635	4635	4635	4635	0
128	20241118	184300	551131985	4635	4635	4635	4635	0
129	20241118	184200	551131985	4635	4635	4635	4635	0
130	20241118	184100	551131985	4635	4635	4635	4635	0
131	20241118	184000	551131985	4635	4635	4635	4635	0
132	20241118	183900	551131985	4635	4635	4635	4635	0
133	20241118	183800	551131985	4635	4635	4635	4635	0
134	20241118	183700	551131985	4635	4635	4635	4635	0
135	20241118	183600	551131985	4635	4635	4635	4635	0
136	20241118	183500	551131985	4635	4635	4635	4635	0
137	20241118	183400	551131985	4635	4635	4635	4635	0
138	20241118	183300	551131985	4635	4635	4635	4635	0
139	20241118	183200	551131985	4635	4635	4635	4635	0
140	20241118	183100	551131985	4635	4635	4635	4635	0
141	20241118	183000	551131985	4635	4635	4635	4635	0
142	20241118	182900	551131985	4635	4635	4635	4635	0
143	20241118	182800	551131985	4635	4635	4635	4635	0
144	20241118	182700	551131985	4635	4635	4635	4635	0
145	20241118	182600	551131985	4635	4635	4635	4635	0
146	20241118	182500	551131985	4635	4635	4635	4635	0
147	20241118	182400	551131985	4635	4635	4635	4635	0
148	20241118	182300	551131985	4635	4635	4635	4635	0
149	20241118	182200	551131985	4635	4635	4635	4635	0
150	20241118	182100	551131985	4635	4635	4635	4635	0
151	20241118	182000	551131985	4635	4635	4635	4635	0
152	20241118	181900	551131985	4635	4635	4635	4635	3626
153	20241118	181800	551131985	4635	4635	4635	4635	0
154	20241118	181700	551131985	4635	4635	4635	4635	0
155	20241118	181600	551131985	4635	4635	4635	4635	0
156	20241118	181500	551131985	4635	4635	4635	4635	0
157	20241118	181400	551131985	4635	4635	4635	4635	0
158	20241118	181300	551131985	4635	4635	4635	4635	0
159	20241118	181200	551131985	4635	4635	4635	4635	0
160	20241118	181100	551131985	4635	4635	4635	4635	0
161	20241118	181000	551131985	4635	4635	4635	4635	0
162	20241118	180900	551131985	4635	4635	4635	4635	0
163	20241118	180800	551131985	4635	4635	4635	4635	0
164	20241118	180700	551131985	4635	4635	4635	4635	0
165	20241118	180600	551131985	4635	4635	4635	4635	0
166	20241118	180500	551131985	4635	4635	4635	4635	0
167	20241118	180400	551131985	4635	4635	4635	4635	0
168	20241118	180300	551131985	4635	4635	4635	4635	0
169	20241118	180200	551131985	4635	4635	4635	4635	0
170	20241118	180100	551131985	4635	4635	4635	4635	0
171	20241118	180000	551131985	4635	4635	4635	4635	0
172	20241118	175900	551131985	4635	4635	4635	4635	0
173	20241118	175800	551131985	4635	4635	4635	4635	0
174	20241118	175700	551131985	4635	4635	4635	4635	0
175	20241118	175600	551131985	4635	4635	4635	4635	0
176	20241118	175500	551131985	4635	4635	4635	4635	0
177	20241118	175400	551131985	4635	4635	4635	4635	0
178	20241118	175300	551131985	4635	4635	4635	4635	0
179	20241118	175200	551131985	4635	4635	4635	4635	0
180	20241118	175100	551131985	4635	4635	4635	4635	0
181	20241118	175000	551131985	4635	4635	4635	4635	0
182	20241118	174900	551131985	4635	4635	4635	4635	3626
183	20241118	174800	551131985	4635	4635	4635	4635	0
184	20241118	174700	551131985	4635	4635	4635	4635	0
185	20241118	174600	551131985	4635	4635	4635	4635	0
186	20241118	174500	551131985	4635	4635	4635	4635	0
187	20241118	174400	551131985	4635	4635	4635	4635	0
188	20241118	174300	551131985	4635	4635	4635	4635	0
189	20241118	174200	551131985	4635	4635	4635	4635	0
190	20241118	174100	551131985	4635	4635	4635	4635	0
191	20241118	174000	551131985	4635	4635	4635	4635	0
192	20241118	173900	551131985	4635	4635	4635	4635	0
193	20241118	173800	551131985	4635	4635	4635	4635	0
194	20241118	173700	551131985	4635	4635	4635	4635	0
195	20241118	173600	551131985	4635	4635	4635	4635	0
196	20241118	173500	551131985	4635	4635	4635	4635	0
197	20241118	173400	551131985	4635	4635	4635	4635	0
198	20241118	173300	551131985	4635	4635	4635	4635	0
199	20241118	173200	551131985	4635	4635	4635	4635	0
200	20241118	173100	551131985	4635	4635	4635	4635	0
201	20241118	173000	551131985	4635	4635	4635	4635	0
202	20241118	172900	551131985	4635	4635	4635	4635	0
203	20241118	172800	551131985	4635	4635	4635	4635	0
204	20241118	172700	551131985	4635	4635	4635	4635	0
205	20241118	172600	551131985	4635	4635	4635	4635	0
206	20241118	172500	551131985	4635	4635	4635	4635	0
207	20241118	172400	551131985	4635	4635	4635	4635	0
208	20241118	172300	551131985	4635	4635	4635	4635	0
209	20241118	172200	551131985	4635	4635	4635	4635	0
210	20241118	172100	551131985	4635	4635	4635	4635	0
211	20241118	172000	551131985	4635	4635	4635	4635	0
212	20241118	171900	551131985	4635	4635	4635	4635	3626
213	20241118	171800	551131985	4635	4635	4635	4635	0
214	20241118	171700	551131985	4635	4635	4635	4635	0
215	20241118	171600	551131985	4635	4635	4635	4635	0
216	20241118	171500	551131985	4635	4635	4635	4635	0
217	20241118	171400	551131985	4635	4635	4635	4635	0
218	20241118	171300	551131985	4635	4635	4635	4635	0
219	20241118	171200	551131985	4635	4635	4635	4635	0
220	20241118	171100	551131985	4635	4635	4635	4635	0
221	20241118	171000	551131985	4635	4635	4635	4635	0
222	20241118	170900	551131985	4635	4635	4635	4635	0
223	20241118	170800	551131985	4635	4635	4635	4635	0
224	20241118	170700	551131985	4635	4635	4635	4635	0
225	20241118	170600	551131985	4635	4635	4635	4635	0
226	20241118	170500	551131985	4635	4635	4635	4635	0
227	20241118	170400	551131985	4635	4635	4635	4635	0
228	20241118	170300	551131985	4635	4635	4635	4635	0
229	20241118	170200	551131985	4635	4635	4635	4635	0
230	20241118	170100	551131985	4635	4635	4635	4635	0
231	20241118	170000	551131985	4635	4635	4635	4635	0
232	20241118	165900	551131985	4635	4635	4635	4635	0
233	20241118	165800	551131985	4635	4635	4635	4635	0
234	20241118	165700	551131985	4635	4635	4635	4635	0
235	20241118	165600	551131985	4635	4635	4635	4635	0
236	20241118	165500	551131985	4635	4635	4635	4635	0
237	20241118	165400	551131985	4635	4635	4635	4635	0
238	20241118	165300	551131985	4635	4635	4635	4635	0
239	20241118	165200	551131985	4635	4635	4635	4635	0
240	20241118	165100	551131985	4635	4635	4635	4635	0
241	20241118	165000	551131985	4635	4635	4635	4635	0
242	20241118	164900	551131985	4635	4635	4635	4635	3626
243	20241118	164800	551131985	4635	4635	4635	4635	0
244	20241118	164700	551131985	4635	4635	4635	4635	0
245	20241118	164600	551131985	4635	4635	4635	4635	0
246	20241118	164500	551131985	4635	4635	4635	4635	0
247	20241118	164400	551131985	4635	4635	4635	4635	0
248	20241118	164300	551131985	4635	4635	4635	4635	0
249	20241118	164200	551131985	4635	4635	4635	4635	0
250	20241118	164100	551131985	4635	4635	4635	4635	0
251	20241118	164000	551131985	4635	4635	4635	4635	0
252	20241118	163900	551131985	4635	4635	4635	4635	0
253	20241118	163800	551131985	4635	4635	4635	4635	0
254	20241118	163700	551131985	4635	4635	4635	4635	0
255	20241118	163600	551131985	4635	4635	4635	4635	0
256	20241118	163500	551131985	4635	4635	4635	4635	0
257	20241118	163400	551131985	4635	4635	4635	4635	0
258	20241118	163300	551131985	4635	4635	4635	4635	0
259	20241118	163200	551131985	4635	4635	4635	4635	0
260	20241118	163100	551131985	4635	4635	4635	4635	0
261	20241118	163000	551131985	4635	4635	4635	4635	0
262	20241118	162900	551131985	4635	4635	4635	4635	0
263	20241118	162800	551131985	4635	4635	4635	4635	0
264	20241118	162700	551131985	4635	4635	4635	4635	0
265	20241118	162600	551131985	4635	4635	4635	4635	0
266	20241118	162500	551131985	4635	4635	4635	4635	0
267	20241118	162400	551131985	4635	4635	4635	4635	0
268	20241118	162300	551131985	4635	4635	4635	4635	0
269	20241118	162200	551131985	4635	4635	4635	4635	0
270	20241118	162100	551131985	4635	4635	4635	4635	0
271	20241118	162000	551131985	4635	4635	4635	4635	0
272	20241118	161900	551131985	4635	4635	4635	4635	3626
273	20241118	161800	551131985	4635	4635	4635	4635	0
274	20241118	161700	551131985	4635	4635	4635	4635	0
275	20241118	161600	551131985	4635	4635	4635	4635	0
276	20241118	161500	551131985	4635	4635	4635	4635	0
277	20241118	161400	551131985	4635	4635	4635	4635	0
278	20241118	161300	551131985	4635	4635	4635	4635	0
279	20241118	161200	551131985	4635	4635	4635	4635	0
280	20241118	161100	551131985	4635	4635	4635	4635	0
281	20241118	161000	551131985	4635	4635	4635	4635	0
282	20241118	160900	551131985	4635	4635	4635	4635	0
283	20241118	160800	551131985	4635	4635	4635	4635	0
284	20241118	160700	551131985	4635	4635	4635	4635	0
285	20241118	160600	551131985	4635	4635	4635	4635	0
286	20241118	160500	551131985	4635	4635	4635	4635	0
287	20241118	160400	551131985	4635	4635	4635	4635	0
288	20241118	160300	551131985	4635	4635	4635	4635	0
289	20241118	160200	551131985	4635	4635	4635	4635	0
290	20241118	160100	551131985	4635	4635	4635	4635	0
291	20241118	160000	551131985	4635	4635	4635	4635	0
292	20241118	155900	551131985	4635	4635	4635	4635	0
293	20241118	155800	551131985	4635	4635	4635	4635	0
294	20241118	155700	551131985	4635	4635	4635	4635	0
295	20241118	155600	551131985	4635	4635	4635	4635	0
296	20241118	155500	551131985	4635	4635	4635	4635	0
297	20241118	155400	551131985	4635	4635	4635	4635	0
298	20241118	155300	551131985	4635	4635	4635	4635	0
299	20241118	155200	551131985	4635	4635	4635	4635	0
300	20241118	155100	551131985	4635	4635	4635	4635	0
301	20241118	155000	551131985	4635	4635	4635	4635	0
302	20241118	154900	551131985	4635	4635	4635	4635	3626
303	20241118	154800	551131985	4635	4635	4635	4635	0
304	20241118	154700	551131985	4635	4635	4635	4635	0
305	20241118	154600	551131985	4635	4635	4635	4635	0
306	20241118	154500	551131985	4635	4635	4635	4635	0
307	20241118	154400	551131985	4635	4635	4635	4635	0
308	20241118	154300	551131985	4635	4635	4635	4635	0
309	20241118	154200	551131985	4635	4635	4635	4635	0
310	20241118	154100	551131985	4635	4635	4635	4635	0
311	20241118	154000	551131985	4635	4635	4635	4635	0
312	20241118	153900	551131985	4635	4635	4635	4635	0
313	20241118	153800	551131985	4635	4635	4635	4635	0
314	20241118	153700	551131985	4635	4635	4635	4635	0
315	20241118	153600	551131985	4635	4635	4635	4635	0
316	20241118	153500	551131985	4635	4635	4635	4635	0
317	20241118	153400	551131985	4635	4635	4635	4635	0
318	20241118	153300	551131985	4635	4635	4635	4635	0
319	20241118	153200	551131985	4635	4635	4635	4635	0
320	20241118	153100	551131985	4635	4635	4635	4635	0
321	20241118	153000	551131985	4635	4635	4635	4635	3626
322	20241118	152900	534325475	4610	4610	4610	4610	0
323	20241118	152800	534325475	4610	4610	4610	4610	0
324	20241118	152700	534325475	4610	4610	4610	4610	0
325	20241118	152600	534325475	4610	4610	4610	4610	0
326	20241118	152500	534325475	4610	4610	4610	4610	0
327	20241118	152400	534325475	4610	4610	4610	4610	0
328	20241118	152300	534325475	4610	4610	4610	4610	0
329	20241118	152200	534325475	4610	4610	4610	4610	0
330	20241118	152100	534325475	4610	4610	4610	4610	0
331	20241118	152000	534325475	4610	4610	4610	4610	0
332	20241118	151900	534325475	4610	4625	4625	4610	152
333	20241118	151800	533624725	4610	4625	4625	4610	379
334	20241118	151700	531877270	4605	4605	4605	4605	407
335	20241118	151600	530003035	4620	4610	4620	4605	407
336	20241118	151500	528122720	4605	4605	4605	4605	100
337	20241118	151400	527662220	4605	4620	4620	4605	454
338	20241118	151300	525567320	4625	4625	4625	4625	6
339	20241118	151200	525539570	4625	4625	4625	4625	250
340	20241118	151100	524383320	4630	4630	4630	4630	1
341	20241118	151000	524378690	4605	4605	4605	4605	0
342	20241118	150900	524378690	4605	4605	4605	4605	0
343	20241118	150800	524378690	4605	4605	4605	4605	0
344	20241118	150700	524378690	4605	4605	4605	4605	5
345	20241118	150600	524355665	4625	4625	4625	4625	425
346	20241118	150500	522390040	4605	4605	4605	4605	0
347	20241118	150400	522390040	4605	4605	4605	4605	0
348	20241118	150300	522390040	4605	4605	4605	4605	0
349	20241118	150200	522390040	4605	4605	4605	4605	0
350	20241118	150100	522390040	4605	4605	4605	4605	0
351	20241118	150000	522390040	4605	4605	4605	4605	0
352	20241118	145900	522390040	4605	4605	4605	4605	1
353	20241118	145800	522385435	4605	4605	4605	4605	31
354	20241118	145700	522242680	4625	4630	4630	4625	15
355	20241118	145600	522173300	4630	4630	4630	4630	0
356	20241118	145500	522173300	4630	4630	4630	4630	1
357	20241118	145400	522168670	4630	4625	4630	4625	400
358	20241118	145300	520316725	4600	4600	4600	4600	500
359	20241118	145200	518016725	4630	4630	4630	4630	0
360	20241118	145100	518016725	4630	4630	4630	4630	0
361	20241118	145000	518016725	4630	4630	4630	4630	0
362	20241118	144900	518016725	4630	4630	4630	4630	0
363	20241118	144800	518016725	4630	4630	4630	4630	0
364	20241118	144700	518016725	4630	4630	4630	4630	2
365	20241118	144600	518007465	4630	4630	4630	4630	0
366	20241118	144500	518007465	4630	4630	4630	4630	717
367	20241118	144400	514687755	4630	4630	4630	4630	500
368	20241118	144300	512372755	4630	4630	4630	4630	10
369	20241118	144200	512326455	4630	4630	4630	4630	0
370	20241118	144100	512326455	4630	4630	4630	4630	0
371	20241118	144000	512326455	4630	4630	4630	4630	2
372	20241118	143900	512317195	4625	4625	4625	4625	0
373	20241118	143800	512317195	4625	4625	4625	4625	1120
374	20241118	143700	507137195	4625	4625	4625	4625	0
375	20241118	143600	507137195	4625	4625	4625	4625	1
376	20241118	143500	507132570	4620	4620	4620	4620	7
377	20241118	143400	507100230	4625	4625	4625	4625	0
378	20241118	143300	507100230	4625	4625	4625	4625	0
379	20241118	143200	507100230	4625	4600	4625	4600	548
380	20241118	143100	504579405	4600	4600	4600	4600	3523
381	20241118	143000	488373605	4600	4600	4600	4600	60
382	20241118	142900	488097605	4600	4600	4600	4600	0
383	20241118	142800	488097605	4600	4600	4600	4600	80
384	20241118	142700	487729605	4625	4625	4625	4625	0
385	20241118	142600	487729605	4625	4625	4625	4625	0
386	20241118	142500	487729605	4625	4620	4625	4620	2
387	20241118	142400	487720360	4600	4600	4600	4600	0
388	20241118	142300	487720360	4600	4605	4605	4600	910
389	20241118	142200	483533305	4605	4605	4605	4605	0
390	20241118	142100	483533305	4605	4625	4630	4605	463
391	20241118	142000	481397015	4630	4630	4630	4630	0
392	20241118	141900	481397015	4630	4630	4630	4630	1
393	20241118	141800	481392385	4630	4625	4630	4625	581
394	20241118	141700	478704180	4625	4625	4625	4625	0
395	20241118	141600	478704180	4625	4625	4625	4625	20
396	20241118	141500	478611680	4600	4600	4600	4600	1
397	20241118	141400	478607080	4610	4615	4615	4600	4721
398	20241118	141300	456876175	4615	4615	4615	4615	0
399	20241118	141200	456876175	4615	4625	4625	4615	11
400	20241118	141100	456825355	4620	4625	4630	4610	1028
401	20241118	141000	452085865	4610	4620	4625	4610	1272
402	20241118	140900	446214895	4620	4620	4620	4620	0
403	20241118	140800	446214895	4620	4620	4620	4620	31
404	20241118	140700	446071675	4625	4625	4625	4625	0
405	20241118	140600	446071675	4625	4625	4625	4625	0
406	20241118	140500	446071675	4625	4625	4625	4625	1
407	20241118	140400	446067050	4610	4610	4610	4610	0
408	20241118	140300	446067050	4610	4610	4610	4610	0
409	20241118	140200	446067050	4610	4615	4615	4610	500
410	20241118	140100	443761710	4630	4630	4630	4630	0
411	20241118	140000	443761710	4630	4630	4630	4630	0
412	20241118	135900	443761710	4630	4630	4630	4630	0
413	20241118	135800	443761710	4630	4630	4630	4630	1
414	20241118	135700	443757080	4630	4630	4630	4630	0
415	20241118	135600	443757080	4630	4630	4630	4630	2
416	20241118	135500	443747820	4630	4615	4630	4615	13
417	20241118	135400	443687810	4615	4620	4620	4615	17
418	20241118	135300	443609305	4630	4630	4630	4630	77
419	20241118	135200	443252795	4630	4630	4630	4630	0
420	20241118	135100	443252795	4630	4630	4630	4630	1
421	20241118	135000	443248165	4635	4635	4635	4635	0
422	20241118	134900	443248165	4635	4635	4635	4635	0
423	20241118	134800	443248165	4635	4635	4635	4635	0
424	20241118	134700	443248165	4635	4635	4635	4635	600
425	20241118	134600	440467165	4610	4610	4610	4610	0
426	20241118	134500	440467165	4610	4610	4610	4610	0
427	20241118	134400	440467165	4610	4635	4635	4610	546
428	20241118	134300	437948030	4635	4635	4635	4635	100
429	20241118	134200	437484530	4635	4635	4635	4635	107
430	20241118	134100	436988585	4635	4635	4635	4635	0
431	20241118	134000	436988585	4635	4635	4635	4635	0
432	20241118	133900	436988585	4635	4635	4635	4635	0
433	20241118	133800	436988585	4635	4635	4635	4635	7
434	20241118	133700	436956140	4610	4625	4625	4610	826
435	20241118	133600	433146340	4625	4625	4625	4625	32
436	20241118	133500	432998340	4640	4640	4640	4640	0
437	20241118	133400	432998340	4640	4640	4640	4640	0
438	20241118	133300	432998340	4640	4630	4640	4630	31
439	20241118	133200	432854690	4640	4640	4640	4640	0
440	20241118	133100	432854690	4640	4640	4640	4640	0
441	20241118	133000	432854690	4640	4640	4640	4640	2
442	20241118	132900	432845410	4640	4640	4640	4640	0
443	20241118	132800	432845410	4640	4640	4640	4640	0
444	20241118	132700	432845410	4640	4625	4640	4625	1476
445	20241118	132600	426012215	4610	4610	4610	4610	0
446	20241118	132500	426012215	4610	4610	4610	4610	50
447	20241118	132400	425781715	4610	4610	4610	4610	60
448	20241118	132300	425505115	4610	4610	4610	4610	0
449	20241118	132200	425505115	4610	4610	4610	4610	0
450	20241118	132100	425505115	4610	4610	4610	4610	0
451	20241118	132000	425505115	4610	4610	4610	4610	0
452	20241118	131900	425505115	4610	4610	4610	4610	0
453	20241118	131800	425505115	4610	4610	4610	4610	35
454	20241118	131700	425343765	4625	4625	4625	4625	0
455	20241118	131600	425343765	4625	4625	4625	4625	3
456	20241118	131500	425329890	4610	4610	4610	4610	0
457	20241118	131400	425329890	4610	4610	4610	4610	88
458	20241118	131300	424924210	4625	4625	4625	4625	0
459	20241118	131200	424924210	4625	4620	4625	4620	80
460	20241118	131100	424554215	4625	4625	4625	4625	463
461	20241118	131000	422412840	4625	4625	4625	4625	1
462	20241118	130900	422408215	4605	4605	4605	4605	0
463	20241118	130800	422408215	4605	4605	4605	4605	0
464	20241118	130700	422408215	4605	4605	4605	4605	0
465	20241118	130600	422408215	4605	4605	4605	4605	0
466	20241118	130500	422408215	4605	4610	4610	4605	100
467	20241118	130400	421947690	4610	4610	4610	4610	0
468	20241118	130300	421947690	4610	4610	4610	4610	4
469	20241118	130200	421929250	4620	4620	4620	4620	0
470	20241118	130100	421929250	4620	4620	4620	4620	0
471	20241118	130000	421929250	4620	4620	4620	4620	0
472	20241118	125900	421929250	4620	4620	4625	4620	121
473	20241118	125800	421369730	4620	4610	4620	4610	4
474	20241118	125700	421351280	4610	4610	4610	4610	25
475	20241118	125600	421236030	4605	4605	4605	4605	0
476	20241118	125500	421236030	4605	4605	4605	4605	0
477	20241118	125400	421236030	4605	4605	4605	4605	0
478	20241118	125300	421236030	4605	4605	4605	4605	19
479	20241118	125200	421148535	4605	4605	4605	4605	8
480	20241118	125100	421111695	4610	4610	4610	4610	114
481	20241118	125000	420586155	4620	4620	4620	4620	0
482	20241118	124900	420586155	4620	4620	4620	4620	0
483	20241118	124800	420586155	4620	4620	4620	4620	0
484	20241118	124700	420586155	4620	4620	4620	4620	0
485	20241118	124600	420586155	4620	4620	4620	4620	0
486	20241118	124500	420586155	4620	4620	4620	4620	0
487	20241118	124400	420586155	4620	4620	4620	4620	0
488	20241118	124300	420586155	4620	4615	4620	4615	377
489	20241118	124200	418844420	4615	4615	4615	4615	8
490	20241118	124100	418807500	4610	4610	4610	4610	0
491	20241118	124000	418807500	4610	4610	4610	4610	19
492	20241118	123900	418719910	4605	4605	4605	4605	0
493	20241118	123800	418719910	4605	4605	4605	4605	0
494	20241118	123700	418719910	4605	4605	4605	4605	0
495	20241118	123600	418719910	4605	4605	4605	4605	25
496	20241118	123500	418604785	4605	4605	4605	4605	0
497	20241118	123400	418604785	4605	4605	4605	4605	1
498	20241118	123300	418600180	4630	4630	4630	4630	0
499	20241118	123200	418600180	4630	4630	4630	4630	1000
500	20241118	123100	413970180	4610	4615	4615	4610	703
501	20241118	123000	410726335	4620	4625	4625	4620	572
502	20241118	122900	408082345	4625	4630	4630	4625	231
503	20241118	122800	407012970	4630	4630	4630	4630	7
504	20241118	122700	406980560	4630	4630	4630	4630	369
505	20241118	122600	405272090	4630	4630	4630	4630	31
506	20241118	122500	405128560	4630	4630	4640	4630	766
507	20241118	122400	401578440	4620	4620	4620	4620	0
508	20241118	122300	401578440	4620	4620	4620	4620	0
509	20241118	122200	401578440	4620	4625	4625	4620	1315
510	20241118	122100	395497565	4635	4625	4635	4625	286
511	20241118	122000	394174085	4630	4630	4630	4630	650
512	20241118	121900	391164585	4630	4630	4630	4630	55
513	20241118	121800	390909935	4630	4625	4630	4625	1010
514	20241118	121700	386233660	4630	4625	4630	4605	5350
515	20241118	121600	361565880	4625	4620	4625	4620	997
516	20241118	121500	356957060	4620	4620	4620	4620	44
517	20241118	121400	356753780	4615	4615	4615	4615	0
518	20241118	121300	356753780	4615	4615	4615	4615	0
519	20241118	121200	356753780	4615	4615	4615	4615	0
520	20241118	121100	356753780	4615	4615	4615	4615	0
521	20241118	121000	356753780	4615	4615	4615	4615	200
522	20241118	120900	355830780	4615	4615	4615	4615	25
523	20241118	120800	355715405	4615	4615	4615	4615	0
524	20241118	120700	355715405	4615	4615	4615	4615	1
525	20241118	120600	355710790	4620	4620	4620	4620	0
526	20241118	120500	355710790	4620	4620	4620	4620	0
527	20241118	120400	355710790	4620	4620	4620	4620	1
528	20241118	120300	355706170	4620	4620	4620	4620	0
529	20241118	120200	355706170	4620	4620	4620	4600	41
530	20241118	120100	355516770	4605	4605	4605	4605	0
531	20241118	120000	355516770	4605	4605	4605	4605	212
532	20241118	115900	354540510	4605	4605	4605	4605	0
533	20241118	115800	354540510	4605	4605	4605	4605	54
534	20241118	115700	354291840	4610	4610	4610	4610	0
535	20241118	115600	354291840	4610	4610	4610	4610	63
536	20241118	115500	354001410	4610	4610	4610	4610	0
537	20241118	115400	354001410	4610	4610	4610	4610	144
538	20241118	115300	353337570	4610	4610	4610	4610	0
539	20241118	115200	353337570	4610	4625	4625	4610	121
540	20241118	115100	352778785	4620	4620	4620	4620	100
541	20241118	115000	352316785	4600	4600	4600	4600	0
542	20241118	114900	352316785	4600	4600	4600	4600	0
543	20241118	114800	352316785	4600	4600	4600	4600	0
544	20241118	114700	352316785	4600	4600	4600	4600	0
545	20241118	114600	352316785	4600	4600	4600	4600	0
546	20241118	114500	352316785	4600	4600	4600	4600	0
547	20241118	114400	352316785	4600	4600	4600	4600	0
548	20241118	114300	352316785	4600	4600	4600	4600	13
549	20241118	114200	352256985	4600	4600	4600	4600	0
550	20241118	114100	352256985	4600	4600	4600	4600	0
551	20241118	114000	352256985	4600	4600	4600	4600	200
552	20241118	113900	351336985	4600	4600	4600	4600	0
553	20241118	113800	351336985	4600	4620	4620	4600	614
554	20241118	113700	348511580	4620	4620	4620	4620	94
555	20241118	113600	348077300	4620	4620	4620	4620	5
556	20241118	113500	348054200	4610	4610	4610	4610	0
557	20241118	113400	348054200	4610	4610	4610	4610	0
558	20241118	113300	348054200	4610	4610	4610	4610	0
559	20241118	113200	348054200	4610	4620	4620	4610	2
560	20241118	113100	348044970	4615	4620	4620	4615	2
561	20241118	113000	348035735	4610	4610	4610	4610	0
562	20241118	112900	348035735	4610	4610	4610	4610	165
563	20241118	112800	347275085	4610	4610	4610	4610	0
564	20241118	112700	347275085	4610	4610	4610	4610	0
565	20241118	112600	347275085	4610	4610	4610	4610	0
566	20241118	112500	347275085	4610	4610	4610	4610	0
567	20241118	112400	347275085	4610	4610	4610	4610	2
568	20241118	112300	347265865	4610	4610	4610	4610	31
569	20241118	112200	347122955	4610	4610	4610	4610	10
570	20241118	112100	347076855	4625	4625	4625	4625	435
571	20241118	112000	345064980	4625	4625	4625	4625	0
572	20241118	111900	345064980	4625	4625	4625	4625	5
573	20241118	111800	345041855	4625	4625	4625	4625	0
574	20241118	111700	345041855	4625	4625	4625	4625	30
575	20241118	111600	344903105	4625	4625	4625	4625	0
576	20241118	111500	344903105	4625	4620	4625	4620	1825
577	20241118	111400	336468535	4620	4620	4620	4620	0
578	20241118	111300	336468535	4620	4620	4620	4620	0
579	20241118	111200	336468535	4620	4620	4620	4620	0
580	20241118	111100	336468535	4620	4620	4620	4620	0
581	20241118	111000	336468535	4620	4620	4620	4620	0
582	20241118	110900	336468535	4620	4620	4620	4620	0
583	20241118	110800	336468535	4620	4620	4620	4620	0
584	20241118	110700	336468535	4620	4620	4620	4620	0
585	20241118	110600	336468535	4620	4620	4620	4620	800
586	20241118	110500	332772535	4600	4600	4600	4600	30
587	20241118	110400	332634535	4595	4595	4595	4595	0
588	20241118	110300	332634535	4595	4595	4595	4595	2294
589	20241118	110200	322093605	4595	4595	4595	4595	100
590	20241118	110100	321634105	4595	4595	4595	4595	1
591	20241118	110000	321629510	4595	4600	4600	4595	12
592	20241118	105900	321574320	4620	4600	4620	4600	872
593	20241118	105800	317550510	4600	4600	4600	4600	0
594	20241118	105700	317550510	4600	4600	4600	4600	0
595	20241118	105600	317550510	4600	4600	4600	4600	0
596	20241118	105500	317550510	4600	4600	4600	4600	0
597	20241118	105400	317550510	4600	4600	4600	4600	280
598	20241118	105300	316262510	4600	4600	4600	4600	0
599	20241118	105200	316262510	4600	4600	4600	4600	0
600	20241118	105100	316262510	4600	4600	4600	4600	400
601	20241118	105000	314422510	4590	4590	4590	4590	0
602	20241118	104900	314422510	4590	4590	4590	4590	97
603	20241118	104800	313977280	4590	4595	4595	4590	4
604	20241118	104700	313958905	4595	4595	4595	4595	0
605	20241118	104600	313958905	4595	4595	4595	4595	139
606	20241118	104500	313320200	4595	4595	4595	4595	441
607	20241118	104400	311293805	4590	4590	4590	4590	130
608	20241118	104300	310697105	4590	4590	4590	4590	0
609	20241118	104200	310697105	4590	4590	4590	4590	20
610	20241118	104100	310605305	4590	4615	4615	4590	2173
611	20241118	104000	300609205	4620	4620	4620	4620	9
612	20241118	103900	300567625	4625	4615	4625	4615	1303
613	20241118	103800	294547110	4615	4615	4615	4615	0
614	20241118	103700	294547110	4615	4600	4615	4600	289
615	20241118	103600	293217575	4600	4600	4600	4600	0
616	20241118	103500	293217575	4600	4600	4600	4600	31
617	20241118	103400	293074975	4605	4605	4605	4605	107
618	20241118	103300	292582240	4605	4605	4605	4605	3000
619	20241118	103200	278767240	4605	4610	4615	4605	263
620	20241118	103100	277554215	4605	4610	4610	4600	582
621	20241118	103000	274875890	4610	4610	4610	4610	50
622	20241118	102900	274645390	4600	4600	4600	4600	0
623	20241118	102800	274645390	4600	4615	4615	4600	150
624	20241118	102700	273955285	4615	4615	4615	4615	92
625	20241118	102600	273530705	4615	4615	4615	4615	31
626	20241118	102500	273387640	4620	4620	4620	4620	2
627	20241118	102400	273378400	4620	4620	4620	4620	653
628	20241118	102300	270361540	4620	4615	4620	4615	57
629	20241118	102200	270098405	4620	4620	4620	4620	0
630	20241118	102100	270098405	4620	4620	4620	4620	8
631	20241118	102000	270061445	4620	4615	4620	4615	57
632	20241118	101900	269798370	4615	4615	4615	4615	5
633	20241118	101800	269775295	4615	4615	4615	4615	23
634	20241118	101700	269669150	4600	4600	4600	4600	1
635	20241118	101600	269664550	4600	4600	4600	4600	3
636	20241118	101500	269650750	4600	4600	4600	4600	60
637	20241118	101400	269374750	4620	4620	4620	4620	1
638	20241118	101300	269370130	4595	4600	4600	4595	322
639	20241118	101200	267890155	4600	4600	4600	4600	512
640	20241118	101100	265534955	4600	4615	4615	4600	27
641	20241118	101000	265410580	4625	4620	4625	4620	9
642	20241118	100900	265368980	4620	4605	4620	4605	5
643	20241118	100800	265345925	4595	4595	4595	4595	0
644	20241118	100700	265345925	4595	4600	4600	4595	530
645	20241118	100600	262910070	4595	4605	4605	4595	798
646	20241118	100500	259241135	4630	4630	4630	4630	1
647	20241118	100400	259236505	4600	4610	4610	4600	1806
648	20241118	100300	250920655	4615	4650	4650	4615	290
649	20241118	100200	249582065	4650	4650	4650	4650	199
650	20241118	100100	248656715	4650	4635	4650	4635	121
651	20241118	100000	248094275	4635	4630	4635	4620	1077
652	20241118	095900	243102495	4635	4635	4635	4635	356
653	20241118	095800	241452435	4650	4635	4650	4635	676
654	20241118	095700	238309500	4650	4655	4655	4650	128
655	20241118	095600	237713675	4655	4655	4655	4655	382
656	20241118	095500	235935465	4655	4640	4655	4640	136
657	20241118	095400	235302835	4640	4645	4650	4640	73
658	20241118	095300	234963655	4650	4650	4650	4650	0
659	20241118	095200	234963655	4650	4655	4655	4650	2588
660	20241118	095100	222929425	4650	4640	4650	4640	419
661	20241118	095000	220981605	4650	4650	4650	4650	21
662	20241118	094900	220883955	4650	4650	4650	4650	52
663	20241118	094800	220642155	4650	4630	4650	4630	1607
664	20241118	094700	213201725	4630	4625	4630	4595	2748
665	20241118	094600	200547100	4605	4605	4605	4605	350
666	20241118	094500	198935350	4605	4605	4605	4600	538
667	20241118	094400	196458600	4605	4625	4625	4605	1391
668	20241118	094300	190050410	4625	4625	4625	4625	426
669	20241118	094200	188080160	4630	4645	4650	4630	2398
670	20241118	094100	176976055	4635	4635	4635	4635	147
671	20241118	094000	176294710	4635	4635	4635	4635	200
672	20241118	093900	175367710	4635	4635	4635	4635	869
673	20241118	093800	171339895	4630	4630	4630	4630	6
674	20241118	093700	171312115	4625	4650	4660	4625	5005
675	20241118	093600	148141945	4640	4625	4640	4625	605
676	20241118	093500	145342245	4625	4640	4640	4625	415
677	20241118	093400	143420930	4640	4640	4660	4640	2493
678	20241118	093300	131853300	4650	4645	4655	4645	4457
679	20241118	093200	111131150	4645	4640	4645	4635	1443
680	20241118	093100	104434520	4625	4625	4625	4625	279
681	20241118	093000	103144145	4630	4635	4635	4630	331
682	20241118	092900	101611365	4630	4630	4630	4630	250
683	20241118	092800	100453865	4630	4630	4630	4630	248
684	20241118	092700	99305625	4630	4635	4645	4630	1075
685	20241118	092600	94313900	4630	4630	4630	4630	906
686	20241118	092500	90119120	4645	4625	4645	4620	2443
687	20241118	092400	78809005	4620	4620	4625	4620	408
688	20241118	092300	76922700	4620	4630	4630	4620	659
689	20241118	092200	73874340	4630	4625	4635	4610	1382
690	20241118	092100	67479160	4610	4605	4610	4600	105
691	20241118	092000	66996055	4620	4605	4630	4605	2002
692	20241118	091900	57748405	4610	4610	4610	4605	464
693	20241118	091800	55609395	4610	4570	4615	4570	3379
694	20241118	091700	40108135	4580	4540	4580	4540	152
695	20241118	091600	39412015	4540	4540	4540	4540	430
696	20241118	091500	37459815	4540	4595	4595	4540	709
697	20241118	091400	34240790	4595	4520	4600	4520	1070
698	20241118	091300	29346550	4515	4470	4515	4470	1596
699	20241118	091200	22177815	4470	4470	4470	4470	15
700	20241118	091100	22110765	4470	4460	4470	4460	196
701	20241118	091000	21234655	4470	4470	4470	4470	3
702	20241118	090900	21221245	4470	4460	4470	4455	246
703	20241118	090800	20123120	4460	4470	4470	4460	22
704	20241118	090700	20024880	4470	4470	4470	4470	0
705	20241118	090600	20024880	4470	4415	4470	4415	285
706	20241118	090500	18759305	4410	4410	4410	4410	23
707	20241118	090400	18657875	4410	4405	4410	4405	405
708	20241118	090300	16873350	4395	4395	4395	4395	0
709	20241118	090200	16873350	4395	4395	4395	4395	6
710	20241118	090100	16846980	4395	4455	4455	4380	1246
711	20241118	090000	11358915	4420	4420	4455	4420	2128