KissMeData/297090/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	205800	290469245	4090	4090	4090	4090	7219
3	20241118	205700	290469245	4090	4090	4090	4090	0
4	20241118	205600	290469245	4090	4090	4090	4090	0
5	20241118	205500	290469245	4090	4090	4090	4090	0
6	20241118	205400	290469245	4090	4090	4090	4090	0
7	20241118	205300	290469245	4090	4090	4090	4090	0
8	20241118	205200	290469245	4090	4090	4090	4090	0
9	20241118	205100	290469245	4090	4090	4090	4090	0
10	20241118	205000	290469245	4090	4090	4090	4090	0
11	20241118	204900	290469245	4090	4090	4090	4090	0
12	20241118	204800	290469245	4090	4090	4090	4090	0
13	20241118	204700	290469245	4090	4090	4090	4090	0
14	20241118	204600	290469245	4090	4090	4090	4090	0
15	20241118	204500	290469245	4090	4090	4090	4090	0
16	20241118	204400	290469245	4090	4090	4090	4090	0
17	20241118	204300	290469245	4090	4090	4090	4090	0
18	20241118	204200	290469245	4090	4090	4090	4090	0
19	20241118	204100	290469245	4090	4090	4090	4090	0
20	20241118	204000	290469245	4090	4090	4090	4090	0
21	20241118	203900	290469245	4090	4090	4090	4090	0
22	20241118	203800	290469245	4090	4090	4090	4090	0
23	20241118	203700	290469245	4090	4090	4090	4090	0
24	20241118	203600	290469245	4090	4090	4090	4090	0
25	20241118	203500	290469245	4090	4090	4090	4090	0
26	20241118	203400	290469245	4090	4090	4090	4090	0
27	20241118	203300	290469245	4090	4090	4090	4090	0
28	20241118	203200	290469245	4090	4090	4090	4090	0
29	20241118	203100	290469245	4090	4090	4090	4090	0
30	20241118	203000	290469245	4090	4090	4090	4090	0
31	20241118	202900	290469245	4090	4090	4090	4090	0
32	20241118	202800	290469245	4090	4090	4090	4090	7219
33	20241118	202700	290469245	4090	4090	4090	4090	0
34	20241118	202600	290469245	4090	4090	4090	4090	0
35	20241118	202500	290469245	4090	4090	4090	4090	0
36	20241118	202400	290469245	4090	4090	4090	4090	0
37	20241118	202300	290469245	4090	4090	4090	4090	0
38	20241118	202200	290469245	4090	4090	4090	4090	0
39	20241118	202100	290469245	4090	4090	4090	4090	0
40	20241118	202000	290469245	4090	4090	4090	4090	0
41	20241118	201900	290469245	4090	4090	4090	4090	0
42	20241118	201800	290469245	4090	4090	4090	4090	0
43	20241118	201700	290469245	4090	4090	4090	4090	0
44	20241118	201600	290469245	4090	4090	4090	4090	0
45	20241118	201500	290469245	4090	4090	4090	4090	0
46	20241118	201400	290469245	4090	4090	4090	4090	0
47	20241118	201300	290469245	4090	4090	4090	4090	0
48	20241118	201200	290469245	4090	4090	4090	4090	0
49	20241118	201100	290469245	4090	4090	4090	4090	0
50	20241118	201000	290469245	4090	4090	4090	4090	0
51	20241118	200900	290469245	4090	4090	4090	4090	0
52	20241118	200800	290469245	4090	4090	4090	4090	0
53	20241118	200700	290469245	4090	4090	4090	4090	0
54	20241118	200600	290469245	4090	4090	4090	4090	0
55	20241118	200500	290469245	4090	4090	4090	4090	0
56	20241118	200400	290469245	4090	4090	4090	4090	0
57	20241118	200300	290469245	4090	4090	4090	4090	0
58	20241118	200200	290469245	4090	4090	4090	4090	0
59	20241118	200100	290469245	4090	4090	4090	4090	0
60	20241118	200000	290469245	4090	4090	4090	4090	0
61	20241118	195900	290469245	4090	4090	4090	4090	0
62	20241118	195800	290469245	4090	4090	4090	4090	7219
63	20241118	195700	290469245	4090	4090	4090	4090	0
64	20241118	195600	290469245	4090	4090	4090	4090	0
65	20241118	195500	290469245	4090	4090	4090	4090	0
66	20241118	195400	290469245	4090	4090	4090	4090	0
67	20241118	195300	290469245	4090	4090	4090	4090	0
68	20241118	195200	290469245	4090	4090	4090	4090	0
69	20241118	195100	290469245	4090	4090	4090	4090	0
70	20241118	195000	290469245	4090	4090	4090	4090	0
71	20241118	194900	290469245	4090	4090	4090	4090	0
72	20241118	194800	290469245	4090	4090	4090	4090	0
73	20241118	194700	290469245	4090	4090	4090	4090	0
74	20241118	194600	290469245	4090	4090	4090	4090	0
75	20241118	194500	290469245	4090	4090	4090	4090	0
76	20241118	194400	290469245	4090	4090	4090	4090	0
77	20241118	194300	290469245	4090	4090	4090	4090	0
78	20241118	194200	290469245	4090	4090	4090	4090	0
79	20241118	194100	290469245	4090	4090	4090	4090	0
80	20241118	194000	290469245	4090	4090	4090	4090	0
81	20241118	193900	290469245	4090	4090	4090	4090	0
82	20241118	193800	290469245	4090	4090	4090	4090	0
83	20241118	193700	290469245	4090	4090	4090	4090	0
84	20241118	193600	290469245	4090	4090	4090	4090	0
85	20241118	193500	290469245	4090	4090	4090	4090	0
86	20241118	193400	290469245	4090	4090	4090	4090	0
87	20241118	193300	290469245	4090	4090	4090	4090	0
88	20241118	193200	290469245	4090	4090	4090	4090	0
89	20241118	193100	290469245	4090	4090	4090	4090	0
90	20241118	193000	290469245	4090	4090	4090	4090	0
91	20241118	192900	290469245	4090	4090	4090	4090	0
92	20241118	192800	290469245	4090	4090	4090	4090	7219
93	20241118	192700	290469245	4090	4090	4090	4090	0
94	20241118	192600	290469245	4090	4090	4090	4090	0
95	20241118	192500	290469245	4090	4090	4090	4090	0
96	20241118	192400	290469245	4090	4090	4090	4090	0
97	20241118	192300	290469245	4090	4090	4090	4090	0
98	20241118	192200	290469245	4090	4090	4090	4090	0
99	20241118	192100	290469245	4090	4090	4090	4090	0
100	20241118	192000	290469245	4090	4090	4090	4090	0
101	20241118	191900	290469245	4090	4090	4090	4090	0
102	20241118	191800	290469245	4090	4090	4090	4090	0
103	20241118	191700	290469245	4090	4090	4090	4090	0
104	20241118	191600	290469245	4090	4090	4090	4090	0
105	20241118	191500	290469245	4090	4090	4090	4090	0
106	20241118	191400	290469245	4090	4090	4090	4090	0
107	20241118	191300	290469245	4090	4090	4090	4090	0
108	20241118	191200	290469245	4090	4090	4090	4090	0
109	20241118	191100	290469245	4090	4090	4090	4090	0
110	20241118	191000	290469245	4090	4090	4090	4090	0
111	20241118	190900	290469245	4090	4090	4090	4090	0
112	20241118	190800	290469245	4090	4090	4090	4090	0
113	20241118	190700	290469245	4090	4090	4090	4090	0
114	20241118	190600	290469245	4090	4090	4090	4090	0
115	20241118	190500	290469245	4090	4090	4090	4090	0
116	20241118	190400	290469245	4090	4090	4090	4090	0
117	20241118	190300	290469245	4090	4090	4090	4090	0
118	20241118	190200	290469245	4090	4090	4090	4090	0
119	20241118	190100	290469245	4090	4090	4090	4090	0
120	20241118	190000	290469245	4090	4090	4090	4090	0
121	20241118	185900	290469245	4090	4090	4090	4090	0
122	20241118	185800	290469245	4090	4090	4090	4090	7219
123	20241118	185700	290469245	4090	4090	4090	4090	0
124	20241118	185600	290469245	4090	4090	4090	4090	0
125	20241118	185500	290469245	4090	4090	4090	4090	0
126	20241118	185400	290469245	4090	4090	4090	4090	0
127	20241118	185300	290469245	4090	4090	4090	4090	0
128	20241118	185200	290469245	4090	4090	4090	4090	0
129	20241118	185100	290469245	4090	4090	4090	4090	0
130	20241118	185000	290469245	4090	4090	4090	4090	0
131	20241118	184900	290469245	4090	4090	4090	4090	0
132	20241118	184800	290469245	4090	4090	4090	4090	0
133	20241118	184700	290469245	4090	4090	4090	4090	0
134	20241118	184600	290469245	4090	4090	4090	4090	0
135	20241118	184500	290469245	4090	4090	4090	4090	0
136	20241118	184400	290469245	4090	4090	4090	4090	0
137	20241118	184300	290469245	4090	4090	4090	4090	0
138	20241118	184200	290469245	4090	4090	4090	4090	0
139	20241118	184100	290469245	4090	4090	4090	4090	0
140	20241118	184000	290469245	4090	4090	4090	4090	0
141	20241118	183900	290469245	4090	4090	4090	4090	0
142	20241118	183800	290469245	4090	4090	4090	4090	0
143	20241118	183700	290469245	4090	4090	4090	4090	0
144	20241118	183600	290469245	4090	4090	4090	4090	0
145	20241118	183500	290469245	4090	4090	4090	4090	0
146	20241118	183400	290469245	4090	4090	4090	4090	0
147	20241118	183300	290469245	4090	4090	4090	4090	0
148	20241118	183200	290469245	4090	4090	4090	4090	0
149	20241118	183100	290469245	4090	4090	4090	4090	0
150	20241118	183000	290469245	4090	4090	4090	4090	0
151	20241118	182900	290469245	4090	4090	4090	4090	0
152	20241118	182800	290469245	4090	4090	4090	4090	7219
153	20241118	182700	290469245	4090	4090	4090	4090	0
154	20241118	182600	290469245	4090	4090	4090	4090	0
155	20241118	182500	290469245	4090	4090	4090	4090	0
156	20241118	182400	290469245	4090	4090	4090	4090	0
157	20241118	182300	290469245	4090	4090	4090	4090	0
158	20241118	182200	290469245	4090	4090	4090	4090	0
159	20241118	182100	290469245	4090	4090	4090	4090	0
160	20241118	182000	290469245	4090	4090	4090	4090	0
161	20241118	181900	290469245	4090	4090	4090	4090	0
162	20241118	181800	290469245	4090	4090	4090	4090	0
163	20241118	181700	290469245	4090	4090	4090	4090	0
164	20241118	181600	290469245	4090	4090	4090	4090	0
165	20241118	181500	290469245	4090	4090	4090	4090	0
166	20241118	181400	290469245	4090	4090	4090	4090	0
167	20241118	181300	290469245	4090	4090	4090	4090	0
168	20241118	181200	290469245	4090	4090	4090	4090	0
169	20241118	181100	290469245	4090	4090	4090	4090	0
170	20241118	181000	290469245	4090	4090	4090	4090	0
171	20241118	180900	290469245	4090	4090	4090	4090	0
172	20241118	180800	290469245	4090	4090	4090	4090	0
173	20241118	180700	290469245	4090	4090	4090	4090	0
174	20241118	180600	290469245	4090	4090	4090	4090	0
175	20241118	180500	290469245	4090	4090	4090	4090	0
176	20241118	180400	290469245	4090	4090	4090	4090	0
177	20241118	180300	290469245	4090	4090	4090	4090	0
178	20241118	180200	290469245	4090	4090	4090	4090	0
179	20241118	180100	290469245	4090	4090	4090	4090	0
180	20241118	180000	290469245	4090	4090	4090	4090	0
181	20241118	175900	290469245	4090	4090	4090	4090	0
182	20241118	175800	290469245	4090	4090	4090	4090	7219
183	20241118	175700	290469245	4090	4090	4090	4090	0
184	20241118	175600	290469245	4090	4090	4090	4090	0
185	20241118	175500	290469245	4090	4090	4090	4090	0
186	20241118	175400	290469245	4090	4090	4090	4090	0
187	20241118	175300	290469245	4090	4090	4090	4090	0
188	20241118	175200	290469245	4090	4090	4090	4090	0
189	20241118	175100	290469245	4090	4090	4090	4090	0
190	20241118	175000	290469245	4090	4090	4090	4090	0
191	20241118	174900	290469245	4090	4090	4090	4090	0
192	20241118	174800	290469245	4090	4090	4090	4090	0
193	20241118	174700	290469245	4090	4090	4090	4090	0
194	20241118	174600	290469245	4090	4090	4090	4090	0
195	20241118	174500	290469245	4090	4090	4090	4090	0
196	20241118	174400	290469245	4090	4090	4090	4090	0
197	20241118	174300	290469245	4090	4090	4090	4090	0
198	20241118	174200	290469245	4090	4090	4090	4090	0
199	20241118	174100	290469245	4090	4090	4090	4090	0
200	20241118	174000	290469245	4090	4090	4090	4090	0
201	20241118	173900	290469245	4090	4090	4090	4090	0
202	20241118	173800	290469245	4090	4090	4090	4090	0
203	20241118	173700	290469245	4090	4090	4090	4090	0
204	20241118	173600	290469245	4090	4090	4090	4090	0
205	20241118	173500	290469245	4090	4090	4090	4090	0
206	20241118	173400	290469245	4090	4090	4090	4090	0
207	20241118	173300	290469245	4090	4090	4090	4090	0
208	20241118	173200	290469245	4090	4090	4090	4090	0
209	20241118	173100	290469245	4090	4090	4090	4090	0
210	20241118	173000	290469245	4090	4090	4090	4090	0
211	20241118	172900	290469245	4090	4090	4090	4090	0
212	20241118	172800	290469245	4090	4090	4090	4090	7219
213	20241118	172700	290469245	4090	4090	4090	4090	0
214	20241118	172600	290469245	4090	4090	4090	4090	0
215	20241118	172500	290469245	4090	4090	4090	4090	0
216	20241118	172400	290469245	4090	4090	4090	4090	0
217	20241118	172300	290469245	4090	4090	4090	4090	0
218	20241118	172200	290469245	4090	4090	4090	4090	0
219	20241118	172100	290469245	4090	4090	4090	4090	0
220	20241118	172000	290469245	4090	4090	4090	4090	0
221	20241118	171900	290469245	4090	4090	4090	4090	0
222	20241118	171800	290469245	4090	4090	4090	4090	0
223	20241118	171700	290469245	4090	4090	4090	4090	0
224	20241118	171600	290469245	4090	4090	4090	4090	0
225	20241118	171500	290469245	4090	4090	4090	4090	0
226	20241118	171400	290469245	4090	4090	4090	4090	0
227	20241118	171300	290469245	4090	4090	4090	4090	0
228	20241118	171200	290469245	4090	4090	4090	4090	0
229	20241118	171100	290469245	4090	4090	4090	4090	0
230	20241118	171000	290469245	4090	4090	4090	4090	0
231	20241118	170900	290469245	4090	4090	4090	4090	0
232	20241118	170800	290469245	4090	4090	4090	4090	0
233	20241118	170700	290469245	4090	4090	4090	4090	0
234	20241118	170600	290469245	4090	4090	4090	4090	0
235	20241118	170500	290469245	4090	4090	4090	4090	0
236	20241118	170400	290469245	4090	4090	4090	4090	0
237	20241118	170300	290469245	4090	4090	4090	4090	0
238	20241118	170200	290469245	4090	4090	4090	4090	0
239	20241118	170100	290469245	4090	4090	4090	4090	0
240	20241118	170000	290469245	4090	4090	4090	4090	0
241	20241118	165900	290469245	4090	4090	4090	4090	0
242	20241118	165800	290469245	4090	4090	4090	4090	7219
243	20241118	165700	290469245	4090	4090	4090	4090	0
244	20241118	165600	290469245	4090	4090	4090	4090	0
245	20241118	165500	290469245	4090	4090	4090	4090	0
246	20241118	165400	290469245	4090	4090	4090	4090	0
247	20241118	165300	290469245	4090	4090	4090	4090	0
248	20241118	165200	290469245	4090	4090	4090	4090	0
249	20241118	165100	290469245	4090	4090	4090	4090	0
250	20241118	165000	290469245	4090	4090	4090	4090	0
251	20241118	164900	290469245	4090	4090	4090	4090	0
252	20241118	164800	290469245	4090	4090	4090	4090	0
253	20241118	164700	290469245	4090	4090	4090	4090	0
254	20241118	164600	290469245	4090	4090	4090	4090	0
255	20241118	164500	290469245	4090	4090	4090	4090	0
256	20241118	164400	290469245	4090	4090	4090	4090	0
257	20241118	164300	290469245	4090	4090	4090	4090	0
258	20241118	164200	290469245	4090	4090	4090	4090	0
259	20241118	164100	290469245	4090	4090	4090	4090	0
260	20241118	164000	290469245	4090	4090	4090	4090	0
261	20241118	163900	290469245	4090	4090	4090	4090	0
262	20241118	163800	290469245	4090	4090	4090	4090	0
263	20241118	163700	290469245	4090	4090	4090	4090	0
264	20241118	163600	290469245	4090	4090	4090	4090	0
265	20241118	163500	290469245	4090	4090	4090	4090	0
266	20241118	163400	290469245	4090	4090	4090	4090	0
267	20241118	163300	290469245	4090	4090	4090	4090	0
268	20241118	163200	290469245	4090	4090	4090	4090	0
269	20241118	163100	290469245	4090	4090	4090	4090	0
270	20241118	163000	290469245	4090	4090	4090	4090	0
271	20241118	162900	290469245	4090	4090	4090	4090	0
272	20241118	162800	290469245	4090	4090	4090	4090	7219
273	20241118	162700	290469245	4090	4090	4090	4090	0
274	20241118	162600	290469245	4090	4090	4090	4090	0
275	20241118	162500	290469245	4090	4090	4090	4090	0
276	20241118	162400	290469245	4090	4090	4090	4090	0
277	20241118	162300	290469245	4090	4090	4090	4090	0
278	20241118	162200	290469245	4090	4090	4090	4090	0
279	20241118	162100	290469245	4090	4090	4090	4090	0
280	20241118	162000	290469245	4090	4090	4090	4090	0
281	20241118	161900	290469245	4090	4090	4090	4090	0
282	20241118	161800	290469245	4090	4090	4090	4090	0
283	20241118	161700	290469245	4090	4090	4090	4090	0
284	20241118	161600	290469245	4090	4090	4090	4090	0
285	20241118	161500	290469245	4090	4090	4090	4090	0
286	20241118	161400	290469245	4090	4090	4090	4090	0
287	20241118	161300	290469245	4090	4090	4090	4090	0
288	20241118	161200	290469245	4090	4090	4090	4090	0
289	20241118	161100	290469245	4090	4090	4090	4090	0
290	20241118	161000	290469245	4090	4090	4090	4090	0
291	20241118	160900	290469245	4090	4090	4090	4090	0
292	20241118	160800	290469245	4090	4090	4090	4090	0
293	20241118	160700	290469245	4090	4090	4090	4090	0
294	20241118	160600	290469245	4090	4090	4090	4090	0
295	20241118	160500	290469245	4090	4090	4090	4090	0
296	20241118	160400	290469245	4090	4090	4090	4090	0
297	20241118	160300	290469245	4090	4090	4090	4090	0
298	20241118	160200	290469245	4090	4090	4090	4090	0
299	20241118	160100	290469245	4090	4090	4090	4090	0
300	20241118	160000	290469245	4090	4090	4090	4090	0
301	20241118	155900	290469245	4090	4090	4090	4090	0
302	20241118	155800	290469245	4090	4090	4090	4090	7219
303	20241118	155700	290469245	4090	4090	4090	4090	0
304	20241118	155600	290469245	4090	4090	4090	4090	0
305	20241118	155500	290469245	4090	4090	4090	4090	0
306	20241118	155400	290469245	4090	4090	4090	4090	0
307	20241118	155300	290469245	4090	4090	4090	4090	0
308	20241118	155200	290469245	4090	4090	4090	4090	0
309	20241118	155100	290469245	4090	4090	4090	4090	0
310	20241118	155000	290469245	4090	4090	4090	4090	0
311	20241118	154900	290469245	4090	4090	4090	4090	0
312	20241118	154800	290469245	4090	4090	4090	4090	0
313	20241118	154700	290469245	4090	4090	4090	4090	0
314	20241118	154600	290469245	4090	4090	4090	4090	0
315	20241118	154500	290469245	4090	4090	4090	4090	0
316	20241118	154400	290469245	4090	4090	4090	4090	0
317	20241118	154300	290469245	4090	4090	4090	4090	0
318	20241118	154200	290469245	4090	4090	4090	4090	0
319	20241118	154100	290469245	4090	4090	4090	4090	0
320	20241118	154000	290469245	4090	4090	4090	4090	0
321	20241118	153900	290469245	4090	4090	4090	4090	0
322	20241118	153800	290469245	4090	4090	4090	4090	0
323	20241118	153700	290469245	4090	4090	4090	4090	0
324	20241118	153600	290469245	4090	4090	4090	4090	0
325	20241118	153500	290469245	4090	4090	4090	4090	0
326	20241118	153400	290469245	4090	4090	4090	4090	0
327	20241118	153300	290469245	4090	4090	4090	4090	0
328	20241118	153200	290469245	4090	4090	4090	4090	0
329	20241118	153100	290469245	4090	4090	4090	4090	0
330	20241118	153000	290469245	4090	4090	4090	4090	7219
331	20241118	152900	260943535	4065	4065	4065	4065	0
332	20241118	152800	260943535	4065	4065	4065	4065	0
333	20241118	152700	260943535	4065	4065	4065	4065	0
334	20241118	152600	260943535	4065	4065	4065	4065	0
335	20241118	152500	260943535	4065	4065	4065	4065	0
336	20241118	152400	260943535	4065	4065	4065	4065	0
337	20241118	152300	260943535	4065	4065	4065	4065	0
338	20241118	152200	260943535	4065	4065	4065	4065	0
339	20241118	152100	260943535	4065	4065	4065	4065	0
340	20241118	152000	260943535	4065	4065	4065	4065	0
341	20241118	151900	260943535	4065	4065	4065	4065	167
342	20241118	151800	260264680	4060	4060	4060	4060	60
343	20241118	151700	260021080	4065	4065	4065	4065	65
344	20241118	151600	259756855	4060	4060	4060	4060	85
345	20241118	151500	259411755	4065	4065	4065	4065	48
346	20241118	151400	259216635	4065	4065	4065	4065	0
347	20241118	151300	259216635	4065	4060	4065	4060	20
348	20241118	151200	259135385	4065	4065	4065	4065	60
349	20241118	151100	258891485	4065	4065	4065	4065	2
350	20241118	151000	258883355	4065	4065	4065	4065	0
351	20241118	150900	258883355	4065	4065	4065	4065	20
352	20241118	150800	258802055	4060	4060	4060	4060	52
353	20241118	150700	258590935	4060	4065	4065	4060	150
354	20241118	150600	257981435	4060	4060	4060	4060	0
355	20241118	150500	257981435	4060	4060	4060	4060	0
356	20241118	150400	257981435	4060	4060	4060	4060	0
357	20241118	150300	257981435	4060	4060	4060	4060	0
358	20241118	150200	257981435	4060	4060	4060	4060	0
359	20241118	150100	257981435	4060	4060	4060	4060	0
360	20241118	150000	257981435	4060	4060	4060	4060	500
361	20241118	145900	255951435	4065	4060	4065	4060	86
362	20241118	145800	255602095	4060	4060	4060	4060	80
363	20241118	145700	255277295	4065	4065	4065	4065	0
364	20241118	145600	255277295	4065	4065	4065	4065	0
365	20241118	145500	255277295	4065	4065	4065	4065	0
366	20241118	145400	255277295	4065	4065	4065	4065	22
367	20241118	145300	255187865	4060	4060	4060	4060	182
368	20241118	145200	254448945	4065	4065	4065	4065	0
369	20241118	145100	254448945	4065	4065	4065	4065	1
370	20241118	145000	254444880	4060	4060	4060	4060	1487
371	20241118	144900	248407660	4065	4065	4065	4065	5
372	20241118	144800	248387335	4065	4065	4065	4065	0
373	20241118	144700	248387335	4065	4065	4065	4065	0
374	20241118	144600	248387335	4065	4065	4065	4065	0
375	20241118	144500	248387335	4065	4065	4065	4065	108
376	20241118	144400	247948315	4060	4060	4060	4060	0
377	20241118	144300	247948315	4060	4060	4060	4060	0
378	20241118	144200	247948315	4060	4060	4060	4060	83
379	20241118	144100	247611335	4060	4060	4060	4060	13
380	20241118	144000	247558555	4060	4060	4060	4060	5
381	20241118	143900	247538255	4065	4065	4065	4065	0
382	20241118	143800	247538255	4065	4065	4065	4065	0
383	20241118	143700	247538255	4065	4065	4065	4065	20
384	20241118	143600	247456955	4065	4065	4065	4065	0
385	20241118	143500	247456955	4065	4065	4065	4065	1
386	20241118	143400	247452890	4045	4045	4045	4045	0
387	20241118	143300	247452890	4045	4045	4045	4045	753
388	20241118	143200	244407005	4065	4050	4065	4050	1735
389	20241118	143100	237355025	4045	4045	4045	4045	0
390	20241118	143000	237355025	4045	4045	4045	4045	0
391	20241118	142900	237355025	4045	4045	4045	4045	0
392	20241118	142800	237355025	4045	4045	4045	4045	0
393	20241118	142700	237355025	4045	4045	4045	4045	1
394	20241118	142600	237350980	4045	4045	4045	4045	0
395	20241118	142500	237350980	4045	4045	4045	4045	0
396	20241118	142400	237350980	4045	4045	4045	4045	314
397	20241118	142300	236080850	4050	4050	4050	4050	0
398	20241118	142200	236080850	4050	4050	4050	4050	0
399	20241118	142100	236080850	4050	4050	4050	4050	30
400	20241118	142000	235959350	4045	4045	4045	4045	0
401	20241118	141900	235959350	4045	4045	4045	4045	330
402	20241118	141800	234624500	4045	4045	4045	4045	0
403	20241118	141700	234624500	4045	4045	4045	4045	156
404	20241118	141600	233993480	4050	4050	4050	4050	116
405	20241118	141500	233523680	4070	4070	4070	4070	0
406	20241118	141400	233523680	4070	4070	4070	4070	0
407	20241118	141300	233523680	4070	4070	4070	4070	0
408	20241118	141200	233523680	4070	4070	4070	4050	12
409	20241118	141100	233474860	4050	4050	4050	4050	0
410	20241118	141000	233474860	4050	4050	4050	4050	78
411	20241118	140900	233158960	4070	4070	4070	4070	980
412	20241118	140800	229170360	4070	4070	4070	4070	4
413	20241118	140700	229154080	4070	4070	4070	4070	0
414	20241118	140600	229154080	4070	4070	4070	4070	100
415	20241118	140500	228747080	4070	4070	4070	4070	0
416	20241118	140400	228747080	4070	4070	4070	4070	270
417	20241118	140300	227648180	4060	4060	4060	4060	30
418	20241118	140200	227526380	4070	4070	4070	4070	3
419	20241118	140100	227514170	4060	4060	4060	4060	272
420	20241118	140000	226409850	4070	4070	4070	4070	0
421	20241118	135900	226409850	4070	4070	4070	4070	0
422	20241118	135800	226409850	4070	4070	4070	4070	0
423	20241118	135700	226409850	4070	4070	4070	4070	125
424	20241118	135600	225901100	4070	4070	4070	4070	0
425	20241118	135500	225901100	4070	4070	4070	4070	0
426	20241118	135400	225901100	4070	4070	4070	4070	5
427	20241118	135300	225880750	4070	4070	4070	4070	0
428	20241118	135200	225880750	4070	4070	4070	4070	0
429	20241118	135100	225880750	4070	4070	4070	4070	5
430	20241118	135000	225860400	4070	4070	4070	4070	55
431	20241118	134900	225636550	4065	4065	4065	4065	1
432	20241118	134800	225632485	4070	4070	4070	4070	0
433	20241118	134700	225632485	4070	4060	4070	4060	253
434	20241118	134600	224603330	4060	4060	4060	4060	10
435	20241118	134500	224562730	4060	4060	4060	4060	6
436	20241118	134400	224538370	4060	4060	4060	4060	94
437	20241118	134300	224156730	4060	4060	4060	4060	16
438	20241118	134200	224091770	4060	4060	4060	4060	60
439	20241118	134100	223848170	4060	4055	4060	4055	941
440	20241118	134000	220032160	4050	4050	4050	4050	0
441	20241118	133900	220032160	4050	4050	4050	4050	0
442	20241118	133800	220032160	4050	4050	4050	4050	0
443	20241118	133700	220032160	4050	4050	4050	4050	0
444	20241118	133600	220032160	4050	4050	4050	4050	0
445	20241118	133500	220032160	4050	4050	4050	4050	0
446	20241118	133400	220032160	4050	4050	4050	4050	0
447	20241118	133300	220032160	4050	4050	4050	4050	0
448	20241118	133200	220032160	4050	4050	4050	4050	0
449	20241118	133100	220032160	4050	4070	4070	4050	578
450	20241118	133000	217691240	4050	4060	4060	4050	18
451	20241118	132900	217618230	4060	4060	4060	4060	1
452	20241118	132800	217614170	4065	4065	4065	4065	0
453	20241118	132700	217614170	4065	4065	4065	4065	0
454	20241118	132600	217614170	4065	4065	4065	4065	1
455	20241118	132500	217610105	4070	4070	4070	4070	0
456	20241118	132400	217610105	4070	4070	4070	4070	1
457	20241118	132300	217606035	4055	4055	4055	4055	0
458	20241118	132200	217606035	4055	4055	4055	4055	0
459	20241118	132100	217606035	4055	4070	4070	4055	197
460	20241118	132000	216807050	4070	4070	4070	4070	0
461	20241118	131900	216807050	4070	4070	4070	4070	2
462	20241118	131800	216798910	4055	4055	4055	4055	0
463	20241118	131700	216798910	4055	4070	4070	4055	1423
464	20241118	131600	211021235	4070	4070	4070	4070	0
465	20241118	131500	211021235	4070	4070	4070	4070	0
466	20241118	131400	211021235	4070	4070	4070	4070	0
467	20241118	131300	211021235	4070	4070	4070	4070	0
468	20241118	131200	211021235	4070	4070	4070	4070	1
469	20241118	131100	211017165	4080	4080	4080	4080	0
470	20241118	131000	211017165	4080	4080	4080	4080	0
471	20241118	130900	211017165	4080	4080	4080	4080	0
472	20241118	130800	211017165	4080	4080	4080	4080	0
473	20241118	130700	211017165	4080	4080	4080	4080	0
474	20241118	130600	211017165	4080	4080	4080	4080	0
475	20241118	130500	211017165	4080	4080	4080	4080	0
476	20241118	130400	211017165	4080	4080	4080	4080	0
477	20241118	130300	211017165	4080	4075	4080	4075	963
478	20241118	130200	207090125	4070	4065	4070	4065	1286
479	20241118	130100	201858270	4060	4060	4060	4060	405
480	20241118	130000	200213970	4040	4040	4040	4040	60
481	20241118	125900	199971570	4040	4040	4040	4040	0
482	20241118	125800	199971570	4040	4060	4060	4040	70
483	20241118	125700	199688750	4035	4035	4035	4035	33
484	20241118	125600	199555595	4035	4035	4035	4035	297
485	20241118	125500	198357200	4035	4035	4035	4035	0
486	20241118	125400	198357200	4035	4035	4035	4035	0
487	20241118	125300	198357200	4035	4035	4035	4035	21
488	20241118	125200	198272465	4040	4050	4050	4040	1555
489	20241118	125100	191987110	4060	4060	4060	4060	0
490	20241118	125000	191987110	4060	4060	4060	4060	1
491	20241118	124900	191983050	4060	4060	4060	4060	180
492	20241118	124800	191252250	4065	4065	4065	4065	0
493	20241118	124700	191252250	4065	4065	4065	4065	0
494	20241118	124600	191252250	4065	4065	4065	4065	5
495	20241118	124500	191231925	4065	4065	4065	4065	0
496	20241118	124400	191231925	4065	4050	4065	4050	566
497	20241118	124300	188936845	4045	4045	4045	4045	1
498	20241118	124200	188932800	4045	4045	4045	4045	0
499	20241118	124100	188932800	4045	4045	4045	4045	20
500	20241118	124000	188851900	4045	4045	4045	4045	0
501	20241118	123900	188851900	4045	4045	4045	4045	0
502	20241118	123800	188851900	4045	4045	4045	4045	38
503	20241118	123700	188698190	4045	4045	4045	4045	0
504	20241118	123600	188698190	4045	4045	4045	4045	50
505	20241118	123500	188495940	4040	4045	4045	4040	1030
506	20241118	123400	184331945	4050	4050	4050	4050	0
507	20241118	123300	184331945	4050	4050	4050	4050	520
508	20241118	123200	182225945	4055	4055	4055	4055	0
509	20241118	123100	182225945	4055	4055	4055	4055	200
510	20241118	123000	181414945	4050	4050	4050	4050	117
511	20241118	122900	180941095	4045	4045	4045	4045	110
512	20241118	122800	180496145	4050	4050	4050	4050	0
513	20241118	122700	180496145	4050	4050	4050	4050	11
514	20241118	122600	180451595	4050	4050	4050	4045	565
515	20241118	122500	178163380	4055	4055	4055	4055	0
516	20241118	122400	178163380	4055	4055	4055	4055	446
517	20241118	122300	176354850	4060	4070	4070	4060	1019
518	20241118	122200	172213945	4070	4070	4070	4070	100
519	20241118	122100	171806945	4070	4070	4070	4070	121
520	20241118	122000	171314475	4070	4070	4070	4070	115
521	20241118	121900	170846425	4070	4070	4070	4070	0
522	20241118	121800	170846425	4070	4070	4070	4070	200
523	20241118	121700	170032425	4070	4070	4070	4070	0
524	20241118	121600	170032425	4070	4070	4070	4070	132
525	20241118	121500	169495185	4085	4085	4085	4085	0
526	20241118	121400	169495185	4085	4085	4085	4085	0
527	20241118	121300	169495185	4085	4070	4085	4070	20
528	20241118	121200	169413635	4070	4070	4070	4070	70
529	20241118	121100	169128735	4070	4070	4070	4070	409
530	20241118	121000	167464105	4080	4080	4080	4080	49
531	20241118	120900	167264185	4080	4080	4080	4080	5
532	20241118	120800	167243785	4085	4085	4085	4085	0
533	20241118	120700	167243785	4085	4085	4085	4085	0
534	20241118	120600	167243785	4085	4085	4085	4085	1
535	20241118	120500	167239700	4070	4070	4070	4070	0
536	20241118	120400	167239700	4070	4070	4070	4070	0
537	20241118	120300	167239700	4070	4070	4070	4070	0
538	20241118	120200	167239700	4070	4070	4070	4070	280
539	20241118	120100	166100100	4075	4075	4075	4075	770
540	20241118	120000	162962350	4075	4075	4075	4075	0
541	20241118	115900	162962350	4075	4075	4075	4075	0
542	20241118	115800	162962350	4075	4075	4075	4075	10
543	20241118	115700	162921600	4075	4075	4075	4075	0
544	20241118	115600	162921600	4075	4075	4075	4075	0
545	20241118	115500	162921600	4075	4075	4075	4075	1
546	20241118	115400	162917525	4080	4080	4080	4080	55
547	20241118	115300	162693125	4080	4080	4080	4080	0
548	20241118	115200	162693125	4080	4080	4080	4080	0
549	20241118	115100	162693125	4080	4080	4080	4080	1
550	20241118	115000	162689045	4080	4080	4080	4080	0
551	20241118	114900	162689045	4080	4080	4080	4080	26
552	20241118	114800	162582965	4080	4080	4080	4075	441
553	20241118	114700	160784685	4080	4080	4090	4080	532
554	20241118	114600	158612135	4090	4090	4090	4090	0
555	20241118	114500	158612135	4090	4080	4090	4080	15
556	20241118	114400	158550845	4080	4080	4090	4080	291
557	20241118	114300	157362565	4090	4085	4090	4085	331
558	20241118	114200	156009775	4100	4100	4100	4100	0
559	20241118	114100	156009775	4100	4105	4105	4085	249
560	20241118	114000	154990130	4090	4090	4090	4090	50
561	20241118	113900	154785630	4105	4105	4105	4105	0
562	20241118	113800	154785630	4105	4105	4105	4105	1
563	20241118	113700	154781525	4105	4105	4105	4105	1
564	20241118	113600	154777420	4090	4100	4100	4090	728
565	20241118	113500	151792750	4090	4090	4090	4090	0
566	20241118	113400	151792750	4090	4090	4090	4090	21
567	20241118	113300	151706860	4090	4090	4090	4090	2
568	20241118	113200	151698680	4085	4085	4085	4085	0
569	20241118	113100	151698680	4085	4085	4085	4085	10
570	20241118	113000	151657830	4085	4085	4085	4085	0
571	20241118	112900	151657830	4085	4100	4100	4085	619
572	20241118	112800	149124450	4110	4110	4110	4110	55
573	20241118	112700	148898400	4100	4100	4100	4100	0
574	20241118	112600	148898400	4100	4100	4100	4100	2
575	20241118	112500	148890200	4095	4095	4095	4095	0
576	20241118	112400	148890200	4095	4095	4095	4095	259
577	20241118	112300	147829595	4115	4115	4115	4115	50
578	20241118	112200	147623845	4115	4115	4115	4115	180
579	20241118	112100	146883145	4115	4115	4115	4115	0
580	20241118	112000	146883145	4115	4115	4115	4115	0
581	20241118	111900	146883145	4115	4115	4115	4115	0
582	20241118	111800	146883145	4115	4115	4115	4115	0
583	20241118	111700	146883145	4115	4115	4115	4115	0
584	20241118	111600	146883145	4115	4115	4115	4115	1
585	20241118	111500	146879030	4115	4115	4115	4115	0
586	20241118	111400	146879030	4115	4110	4115	4110	61
587	20241118	111300	146628265	4090	4090	4090	4090	3
588	20241118	111200	146615995	4090	4090	4090	4090	0
589	20241118	111100	146615995	4090	4090	4090	4090	5
590	20241118	111000	146595545	4090	4090	4090	4090	0
591	20241118	110900	146595545	4090	4090	4090	4090	0
592	20241118	110800	146595545	4090	4090	4090	4090	0
593	20241118	110700	146595545	4090	4090	4090	4090	0
594	20241118	110600	146595545	4090	4090	4090	4090	1
595	20241118	110500	146591455	4090	4090	4090	4090	100
596	20241118	110400	146182455	4110	4110	4110	4110	2
597	20241118	110300	146174235	4110	4115	4115	4110	2
598	20241118	110200	146166010	4115	4110	4115	4110	155
599	20241118	110100	145528685	4110	4110	4110	4110	0
600	20241118	110000	145528685	4110	4110	4110	4110	1
601	20241118	105900	145524575	4110	4110	4110	4110	0
602	20241118	105800	145524575	4110	4110	4110	4110	1
603	20241118	105700	145520465	4110	4110	4110	4110	0
604	20241118	105600	145520465	4110	4110	4110	4110	0
605	20241118	105500	145520465	4110	4110	4110	4110	1000
606	20241118	105400	141410465	4110	4110	4110	4110	0
607	20241118	105300	141410465	4110	4110	4110	4110	1
608	20241118	105200	141406355	4110	4090	4110	4090	2
609	20241118	105100	141398155	4110	4105	4110	4105	200
610	20241118	105000	140576305	4110	4105	4110	4105	1000
611	20241118	104900	136471080	4110	4110	4110	4110	1
612	20241118	104800	136466970	4080	4085	4085	4080	104
613	20241118	104700	136042535	4085	4090	4090	4085	185
614	20241118	104600	135286270	4090	4090	4090	4090	0
615	20241118	104500	135286270	4090	4090	4090	4090	1
616	20241118	104400	135282180	4090	4090	4090	4090	0
617	20241118	104300	135282180	4090	4115	4115	4090	563
618	20241118	104200	132977400	4115	4115	4115	4115	10
619	20241118	104100	132936250	4120	4120	4120	4120	0
620	20241118	104000	132936250	4120	4120	4120	4120	180
621	20241118	103900	132194650	4120	4120	4120	4120	0
622	20241118	103800	132194650	4120	4120	4120	4115	495
623	20241118	103700	130155260	4100	4100	4100	4100	14
624	20241118	103600	130097860	4100	4100	4100	4100	8
625	20241118	103500	130065060	4095	4100	4100	4095	86
626	20241118	103400	129712860	4100	4100	4100	4100	911
627	20241118	103300	125977760	4100	4100	4100	4100	0
628	20241118	103200	125977760	4100	4100	4100	4100	562
629	20241118	103100	123673560	4100	4110	4110	4100	628
630	20241118	103000	121096000	4120	4115	4120	4115	421
631	20241118	102900	119361490	4115	4115	4115	4115	86
632	20241118	102800	119007600	4115	4115	4115	4115	1
633	20241118	102700	119003485	4100	4105	4105	4100	311
634	20241118	102600	117728340	4105	4105	4105	4105	1
635	20241118	102500	117724235	4120	4120	4120	4120	80
636	20241118	102400	117394635	4120	4120	4120	4120	0
637	20241118	102300	117394635	4120	4120	4120	4120	880
638	20241118	102200	113769035	4115	4120	4120	4115	202
639	20241118	102100	112937800	4100	4115	4115	4100	1026
640	20241118	102000	108728865	4115	4115	4115	4115	0
641	20241118	101900	108728865	4115	4115	4115	4115	500
642	20241118	101800	106671365	4125	4125	4125	4125	0
643	20241118	101700	106671365	4125	4125	4125	4125	0
644	20241118	101600	106671365	4125	4125	4125	4125	3
645	20241118	101500	106658990	4105	4125	4125	4100	1041
646	20241118	101400	102386080	4125	4125	4125	4125	18
647	20241118	101300	102311830	4125	4110	4125	4110	26
648	20241118	101200	102204755	4115	4100	4115	4100	427
649	20241118	101100	100453845	4100	4110	4110	4100	223
650	20241118	101000	99538010	4110	4120	4125	4110	1001
651	20241118	100900	95410245	4120	4120	4120	4120	16
652	20241118	100800	95344325	4120	4125	4125	4120	55
653	20241118	100700	95117710	4125	4100	4125	4100	630
654	20241118	100600	92522485	4115	4115	4115	4115	629
655	20241118	100500	89934150	4115	4105	4115	4105	136
656	20241118	100400	89374860	4105	4105	4105	4105	91
657	20241118	100300	89001305	4100	4100	4100	4100	239
658	20241118	100200	88021405	4100	4095	4100	4095	88
659	20241118	100100	87660995	4095	4090	4095	4090	311
660	20241118	100000	86388460	4090	4090	4090	4090	0
661	20241118	095900	86388460	4090	4080	4090	4080	45
662	20241118	095800	86204800	4080	4080	4080	4080	378
663	20241118	095700	84662560	4080	4080	4080	4080	1
664	20241118	095600	84658480	4090	4090	4090	4090	26
665	20241118	095500	84552140	4090	4085	4090	4085	700
666	20241118	095400	81691640	4085	4070	4085	4065	80
667	20241118	095300	81365925	4085	4080	4085	4070	21
668	20241118	095200	81280295	4085	4085	4085	4085	1
669	20241118	095100	81276210	4065	4065	4065	4065	190
670	20241118	095000	80503860	4065	4065	4065	4065	30
671	20241118	094900	80381910	4095	4075	4095	4065	684
672	20241118	094800	77594560	4085	4095	4095	4085	354
673	20241118	094700	76148450	4095	4095	4095	4095	27
674	20241118	094600	76037885	4090	4075	4090	4075	1310
675	20241118	094500	70692075	4080	4075	4080	4075	59
676	20241118	094400	70451645	4075	4075	4075	4075	22
677	20241118	094300	70361995	4075	4070	4075	4070	135
678	20241118	094200	69812120	4075	4075	4075	4075	51
679	20241118	094100	69604295	4075	4075	4075	4070	156
680	20241118	094000	68968620	4075	4075	4075	4075	70
681	20241118	093900	68683370	4070	4070	4070	4070	100
682	20241118	093800	68276370	4070	4065	4070	4065	322
683	20241118	093700	66966190	4060	4060	4060	4060	198
684	20241118	093600	66162310	4060	4060	4060	4060	220
685	20241118	093500	65269110	4060	4060	4060	4060	114
686	20241118	093400	64806270	4060	4060	4060	4060	401
687	20241118	093300	63178210	4070	4070	4070	4070	0
688	20241118	093200	63178210	4070	4070	4070	4070	398
689	20241118	093100	61558350	4070	4065	4070	4065	149
690	20241118	093000	60952445	4060	4055	4060	4055	145
691	20241118	092900	60364255	4055	4050	4055	4050	12
692	20241118	092800	60315625	4045	4060	4060	4045	203
693	20241118	092700	59493650	4050	4040	4050	4040	348
694	20241118	092600	58085800	4040	4040	4040	4040	0
695	20241118	092500	58085800	4040	4040	4040	4040	0
696	20241118	092400	58085800	4040	4040	4040	4040	28
697	20241118	092300	57972680	4035	4020	4040	4020	656
698	20241118	092200	55326600	4030	4020	4030	4020	619
699	20241118	092100	52835840	4025	4030	4030	4025	227
700	20241118	092000	51921910	4030	4035	4035	4030	531
701	20241118	091900	49780435	4035	4035	4035	4035	1
702	20241118	091800	49776400	4040	4040	4040	4040	2
703	20241118	091700	49768320	4040	4045	4045	4040	304
704	20241118	091600	48538890	4050	4050	4050	4050	0
705	20241118	091500	48538890	4050	3985	4050	3980	2576
706	20241118	091400	38194915	3985	3995	4015	3980	437
707	20241118	091300	36447010	4015	4015	4020	4000	517
708	20241118	091200	34371475	4015	4000	4020	4000	350
709	20241118	091100	32968045	4020	4000	4020	3975	544
710	20241118	091000	30796010	4020	4020	4020	4020	11
711	20241118	090900	30751790	4020	4020	4020	4020	170
712	20241118	090800	30068390	4020	4000	4020	4000	201
713	20241118	090700	29264370	4000	4000	4000	4000	481
714	20241118	090600	27340370	3990	3970	3990	3970	2213
715	20241118	090500	18522025	3965	3965	3965	3965	46
716	20241118	090400	18339635	3965	3970	3970	3945	2297
717	20241118	090300	9242830	3970	3970	3970	3970	682
718	20241118	090200	6535290	3970	3990	3990	3970	260
719	20241118	090100	5502890	3990	3990	3990	3990	1
720	20241118	090000	5498900	3950	3985	3985	3950	1284