KissMeData/159580/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202100	277346055	4135	4135	4135	4135	1034
3	20241118	202000	277346055	4135	4135	4135	4135	0
4	20241118	201900	277346055	4135	4135	4135	4135	0
5	20241118	201800	277346055	4135	4135	4135	4135	0
6	20241118	201700	277346055	4135	4135	4135	4135	0
7	20241118	201600	277346055	4135	4135	4135	4135	0
8	20241118	201500	277346055	4135	4135	4135	4135	0
9	20241118	201400	277346055	4135	4135	4135	4135	0
10	20241118	201300	277346055	4135	4135	4135	4135	0
11	20241118	201200	277346055	4135	4135	4135	4135	0
12	20241118	201100	277346055	4135	4135	4135	4135	0
13	20241118	201000	277346055	4135	4135	4135	4135	0
14	20241118	200900	277346055	4135	4135	4135	4135	0
15	20241118	200800	277346055	4135	4135	4135	4135	0
16	20241118	200700	277346055	4135	4135	4135	4135	0
17	20241118	200600	277346055	4135	4135	4135	4135	0
18	20241118	200500	277346055	4135	4135	4135	4135	0
19	20241118	200400	277346055	4135	4135	4135	4135	0
20	20241118	200300	277346055	4135	4135	4135	4135	0
21	20241118	200200	277346055	4135	4135	4135	4135	0
22	20241118	200100	277346055	4135	4135	4135	4135	0
23	20241118	200000	277346055	4135	4135	4135	4135	0
24	20241118	195900	277346055	4135	4135	4135	4135	0
25	20241118	195800	277346055	4135	4135	4135	4135	0
26	20241118	195700	277346055	4135	4135	4135	4135	0
27	20241118	195600	277346055	4135	4135	4135	4135	0
28	20241118	195500	277346055	4135	4135	4135	4135	0
29	20241118	195400	277346055	4135	4135	4135	4135	0
30	20241118	195300	277346055	4135	4135	4135	4135	0
31	20241118	195200	277346055	4135	4135	4135	4135	0
32	20241118	195100	277346055	4135	4135	4135	4135	1034
33	20241118	195000	277346055	4135	4135	4135	4135	0
34	20241118	194900	277346055	4135	4135	4135	4135	0
35	20241118	194800	277346055	4135	4135	4135	4135	0
36	20241118	194700	277346055	4135	4135	4135	4135	0
37	20241118	194600	277346055	4135	4135	4135	4135	0
38	20241118	194500	277346055	4135	4135	4135	4135	0
39	20241118	194400	277346055	4135	4135	4135	4135	0
40	20241118	194300	277346055	4135	4135	4135	4135	0
41	20241118	194200	277346055	4135	4135	4135	4135	0
42	20241118	194100	277346055	4135	4135	4135	4135	0
43	20241118	194000	277346055	4135	4135	4135	4135	0
44	20241118	193900	277346055	4135	4135	4135	4135	0
45	20241118	193800	277346055	4135	4135	4135	4135	0
46	20241118	193700	277346055	4135	4135	4135	4135	0
47	20241118	193600	277346055	4135	4135	4135	4135	0
48	20241118	193500	277346055	4135	4135	4135	4135	0
49	20241118	193400	277346055	4135	4135	4135	4135	0
50	20241118	193300	277346055	4135	4135	4135	4135	0
51	20241118	193200	277346055	4135	4135	4135	4135	0
52	20241118	193100	277346055	4135	4135	4135	4135	0
53	20241118	193000	277346055	4135	4135	4135	4135	0
54	20241118	192900	277346055	4135	4135	4135	4135	0
55	20241118	192800	277346055	4135	4135	4135	4135	0
56	20241118	192700	277346055	4135	4135	4135	4135	0
57	20241118	192600	277346055	4135	4135	4135	4135	0
58	20241118	192500	277346055	4135	4135	4135	4135	0
59	20241118	192400	277346055	4135	4135	4135	4135	0
60	20241118	192300	277346055	4135	4135	4135	4135	0
61	20241118	192200	277346055	4135	4135	4135	4135	0
62	20241118	192100	277346055	4135	4135	4135	4135	1034
63	20241118	192000	277346055	4135	4135	4135	4135	0
64	20241118	191900	277346055	4135	4135	4135	4135	0
65	20241118	191800	277346055	4135	4135	4135	4135	0
66	20241118	191700	277346055	4135	4135	4135	4135	0
67	20241118	191600	277346055	4135	4135	4135	4135	0
68	20241118	191500	277346055	4135	4135	4135	4135	0
69	20241118	191400	277346055	4135	4135	4135	4135	0
70	20241118	191300	277346055	4135	4135	4135	4135	0
71	20241118	191200	277346055	4135	4135	4135	4135	0
72	20241118	191100	277346055	4135	4135	4135	4135	0
73	20241118	191000	277346055	4135	4135	4135	4135	0
74	20241118	190900	277346055	4135	4135	4135	4135	0
75	20241118	190800	277346055	4135	4135	4135	4135	0
76	20241118	190700	277346055	4135	4135	4135	4135	0
77	20241118	190600	277346055	4135	4135	4135	4135	0
78	20241118	190500	277346055	4135	4135	4135	4135	0
79	20241118	190400	277346055	4135	4135	4135	4135	0
80	20241118	190300	277346055	4135	4135	4135	4135	0
81	20241118	190200	277346055	4135	4135	4135	4135	0
82	20241118	190100	277346055	4135	4135	4135	4135	0
83	20241118	190000	277346055	4135	4135	4135	4135	0
84	20241118	185900	277346055	4135	4135	4135	4135	0
85	20241118	185800	277346055	4135	4135	4135	4135	0
86	20241118	185700	277346055	4135	4135	4135	4135	0
87	20241118	185600	277346055	4135	4135	4135	4135	0
88	20241118	185500	277346055	4135	4135	4135	4135	0
89	20241118	185400	277346055	4135	4135	4135	4135	0
90	20241118	185300	277346055	4135	4135	4135	4135	0
91	20241118	185200	277346055	4135	4135	4135	4135	0
92	20241118	185100	277346055	4135	4135	4135	4135	1034
93	20241118	185000	277346055	4135	4135	4135	4135	0
94	20241118	184900	277346055	4135	4135	4135	4135	0
95	20241118	184800	277346055	4135	4135	4135	4135	0
96	20241118	184700	277346055	4135	4135	4135	4135	0
97	20241118	184600	277346055	4135	4135	4135	4135	0
98	20241118	184500	277346055	4135	4135	4135	4135	0
99	20241118	184400	277346055	4135	4135	4135	4135	0
100	20241118	184300	277346055	4135	4135	4135	4135	0
101	20241118	184200	277346055	4135	4135	4135	4135	0
102	20241118	184100	277346055	4135	4135	4135	4135	0
103	20241118	184000	277346055	4135	4135	4135	4135	0
104	20241118	183900	277346055	4135	4135	4135	4135	0
105	20241118	183800	277346055	4135	4135	4135	4135	0
106	20241118	183700	277346055	4135	4135	4135	4135	0
107	20241118	183600	277346055	4135	4135	4135	4135	0
108	20241118	183500	277346055	4135	4135	4135	4135	0
109	20241118	183400	277346055	4135	4135	4135	4135	0
110	20241118	183300	277346055	4135	4135	4135	4135	0
111	20241118	183200	277346055	4135	4135	4135	4135	0
112	20241118	183100	277346055	4135	4135	4135	4135	0
113	20241118	183000	277346055	4135	4135	4135	4135	0
114	20241118	182900	277346055	4135	4135	4135	4135	0
115	20241118	182800	277346055	4135	4135	4135	4135	0
116	20241118	182700	277346055	4135	4135	4135	4135	0
117	20241118	182600	277346055	4135	4135	4135	4135	0
118	20241118	182500	277346055	4135	4135	4135	4135	0
119	20241118	182400	277346055	4135	4135	4135	4135	0
120	20241118	182300	277346055	4135	4135	4135	4135	0
121	20241118	182200	277346055	4135	4135	4135	4135	0
122	20241118	182100	277346055	4135	4135	4135	4135	1034
123	20241118	182000	277346055	4135	4135	4135	4135	0
124	20241118	181900	277346055	4135	4135	4135	4135	0
125	20241118	181800	277346055	4135	4135	4135	4135	0
126	20241118	181700	277346055	4135	4135	4135	4135	0
127	20241118	181600	277346055	4135	4135	4135	4135	0
128	20241118	181500	277346055	4135	4135	4135	4135	0
129	20241118	181400	277346055	4135	4135	4135	4135	0
130	20241118	181300	277346055	4135	4135	4135	4135	0
131	20241118	181200	277346055	4135	4135	4135	4135	0
132	20241118	181100	277346055	4135	4135	4135	4135	0
133	20241118	181000	277346055	4135	4135	4135	4135	0
134	20241118	180900	277346055	4135	4135	4135	4135	0
135	20241118	180800	277346055	4135	4135	4135	4135	0
136	20241118	180700	277346055	4135	4135	4135	4135	0
137	20241118	180600	277346055	4135	4135	4135	4135	0
138	20241118	180500	277346055	4135	4135	4135	4135	0
139	20241118	180400	277346055	4135	4135	4135	4135	0
140	20241118	180300	277346055	4135	4135	4135	4135	0
141	20241118	180200	277346055	4135	4135	4135	4135	0
142	20241118	180100	277346055	4135	4135	4135	4135	0
143	20241118	180000	277346055	4135	4135	4135	4135	0
144	20241118	175900	277346055	4135	4135	4135	4135	0
145	20241118	175800	277346055	4135	4135	4135	4135	0
146	20241118	175700	277346055	4135	4135	4135	4135	0
147	20241118	175600	277346055	4135	4135	4135	4135	0
148	20241118	175500	277346055	4135	4135	4135	4135	0
149	20241118	175400	277346055	4135	4135	4135	4135	0
150	20241118	175300	277346055	4135	4135	4135	4135	0
151	20241118	175200	277346055	4135	4135	4135	4135	0
152	20241118	175100	277346055	4135	4135	4135	4135	1034
153	20241118	175000	277346055	4135	4135	4135	4135	0
154	20241118	174900	277346055	4135	4135	4135	4135	0
155	20241118	174800	277346055	4135	4135	4135	4135	0
156	20241118	174700	277346055	4135	4135	4135	4135	0
157	20241118	174600	277346055	4135	4135	4135	4135	0
158	20241118	174500	277346055	4135	4135	4135	4135	0
159	20241118	174400	277346055	4135	4135	4135	4135	0
160	20241118	174300	277346055	4135	4135	4135	4135	0
161	20241118	174200	277346055	4135	4135	4135	4135	0
162	20241118	174100	277346055	4135	4135	4135	4135	0
163	20241118	174000	277346055	4135	4135	4135	4135	0
164	20241118	173900	277346055	4135	4135	4135	4135	0
165	20241118	173800	277346055	4135	4135	4135	4135	0
166	20241118	173700	277346055	4135	4135	4135	4135	0
167	20241118	173600	277346055	4135	4135	4135	4135	0
168	20241118	173500	277346055	4135	4135	4135	4135	0
169	20241118	173400	277346055	4135	4135	4135	4135	0
170	20241118	173300	277346055	4135	4135	4135	4135	0
171	20241118	173200	277346055	4135	4135	4135	4135	0
172	20241118	173100	277346055	4135	4135	4135	4135	0
173	20241118	173000	277346055	4135	4135	4135	4135	0
174	20241118	172900	277346055	4135	4135	4135	4135	0
175	20241118	172800	277346055	4135	4135	4135	4135	0
176	20241118	172700	277346055	4135	4135	4135	4135	0
177	20241118	172600	277346055	4135	4135	4135	4135	0
178	20241118	172500	277346055	4135	4135	4135	4135	0
179	20241118	172400	277346055	4135	4135	4135	4135	0
180	20241118	172300	277346055	4135	4135	4135	4135	0
181	20241118	172200	277346055	4135	4135	4135	4135	0
182	20241118	172100	277346055	4135	4135	4135	4135	1034
183	20241118	172000	277346055	4135	4135	4135	4135	0
184	20241118	171900	277346055	4135	4135	4135	4135	0
185	20241118	171800	277346055	4135	4135	4135	4135	0
186	20241118	171700	277346055	4135	4135	4135	4135	0
187	20241118	171600	277346055	4135	4135	4135	4135	0
188	20241118	171500	277346055	4135	4135	4135	4135	0
189	20241118	171400	277346055	4135	4135	4135	4135	0
190	20241118	171300	277346055	4135	4135	4135	4135	0
191	20241118	171200	277346055	4135	4135	4135	4135	0
192	20241118	171100	277346055	4135	4135	4135	4135	0
193	20241118	171000	277346055	4135	4135	4135	4135	0
194	20241118	170900	277346055	4135	4135	4135	4135	0
195	20241118	170800	277346055	4135	4135	4135	4135	0
196	20241118	170700	277346055	4135	4135	4135	4135	0
197	20241118	170600	277346055	4135	4135	4135	4135	0
198	20241118	170500	277346055	4135	4135	4135	4135	0
199	20241118	170400	277346055	4135	4135	4135	4135	0
200	20241118	170300	277346055	4135	4135	4135	4135	0
201	20241118	170200	277346055	4135	4135	4135	4135	0
202	20241118	170100	277346055	4135	4135	4135	4135	0
203	20241118	170000	277346055	4135	4135	4135	4135	0
204	20241118	165900	277346055	4135	4135	4135	4135	0
205	20241118	165800	277346055	4135	4135	4135	4135	0
206	20241118	165700	277346055	4135	4135	4135	4135	0
207	20241118	165600	277346055	4135	4135	4135	4135	0
208	20241118	165500	277346055	4135	4135	4135	4135	0
209	20241118	165400	277346055	4135	4135	4135	4135	0
210	20241118	165300	277346055	4135	4135	4135	4135	0
211	20241118	165200	277346055	4135	4135	4135	4135	0
212	20241118	165100	277346055	4135	4135	4135	4135	1034
213	20241118	165000	277346055	4135	4135	4135	4135	0
214	20241118	164900	277346055	4135	4135	4135	4135	0
215	20241118	164800	277346055	4135	4135	4135	4135	0
216	20241118	164700	277346055	4135	4135	4135	4135	0
217	20241118	164600	277346055	4135	4135	4135	4135	0
218	20241118	164500	277346055	4135	4135	4135	4135	0
219	20241118	164400	277346055	4135	4135	4135	4135	0
220	20241118	164300	277346055	4135	4135	4135	4135	0
221	20241118	164200	277346055	4135	4135	4135	4135	0
222	20241118	164100	277346055	4135	4135	4135	4135	0
223	20241118	164000	277346055	4135	4135	4135	4135	0
224	20241118	163900	277346055	4135	4135	4135	4135	0
225	20241118	163800	277346055	4135	4135	4135	4135	0
226	20241118	163700	277346055	4135	4135	4135	4135	0
227	20241118	163600	277346055	4135	4135	4135	4135	0
228	20241118	163500	277346055	4135	4135	4135	4135	0
229	20241118	163400	277346055	4135	4135	4135	4135	0
230	20241118	163300	277346055	4135	4135	4135	4135	0
231	20241118	163200	277346055	4135	4135	4135	4135	0
232	20241118	163100	277346055	4135	4135	4135	4135	0
233	20241118	163000	277346055	4135	4135	4135	4135	0
234	20241118	162900	277346055	4135	4135	4135	4135	0
235	20241118	162800	277346055	4135	4135	4135	4135	0
236	20241118	162700	277346055	4135	4135	4135	4135	0
237	20241118	162600	277346055	4135	4135	4135	4135	0
238	20241118	162500	277346055	4135	4135	4135	4135	0
239	20241118	162400	277346055	4135	4135	4135	4135	0
240	20241118	162300	277346055	4135	4135	4135	4135	0
241	20241118	162200	277346055	4135	4135	4135	4135	0
242	20241118	162100	277346055	4135	4135	4135	4135	1034
243	20241118	162000	277346055	4135	4135	4135	4135	0
244	20241118	161900	277346055	4135	4135	4135	4135	0
245	20241118	161800	277346055	4135	4135	4135	4135	0
246	20241118	161700	277346055	4135	4135	4135	4135	0
247	20241118	161600	277346055	4135	4135	4135	4135	0
248	20241118	161500	277346055	4135	4135	4135	4135	0
249	20241118	161400	277346055	4135	4135	4135	4135	0
250	20241118	161300	277346055	4135	4135	4135	4135	0
251	20241118	161200	277346055	4135	4135	4135	4135	0
252	20241118	161100	277346055	4135	4135	4135	4135	0
253	20241118	161000	277346055	4135	4135	4135	4135	0
254	20241118	160900	277346055	4135	4135	4135	4135	0
255	20241118	160800	277346055	4135	4135	4135	4135	0
256	20241118	160700	277346055	4135	4135	4135	4135	0
257	20241118	160600	277346055	4135	4135	4135	4135	0
258	20241118	160500	277346055	4135	4135	4135	4135	0
259	20241118	160400	277346055	4135	4135	4135	4135	0
260	20241118	160300	277346055	4135	4135	4135	4135	0
261	20241118	160200	277346055	4135	4135	4135	4135	0
262	20241118	160100	277346055	4135	4135	4135	4135	0
263	20241118	160000	277346055	4135	4135	4135	4135	0
264	20241118	155900	277346055	4135	4135	4135	4135	0
265	20241118	155800	277346055	4135	4135	4135	4135	0
266	20241118	155700	277346055	4135	4135	4135	4135	0
267	20241118	155600	277346055	4135	4135	4135	4135	0
268	20241118	155500	277346055	4135	4135	4135	4135	0
269	20241118	155400	277346055	4135	4135	4135	4135	0
270	20241118	155300	277346055	4135	4135	4135	4135	0
271	20241118	155200	277346055	4135	4135	4135	4135	0
272	20241118	155100	277346055	4135	4135	4135	4135	1034
273	20241118	155000	277346055	4135	4135	4135	4135	0
274	20241118	154900	277346055	4135	4135	4135	4135	0
275	20241118	154800	277346055	4135	4135	4135	4135	0
276	20241118	154700	277346055	4135	4135	4135	4135	0
277	20241118	154600	277346055	4135	4135	4135	4135	0
278	20241118	154500	277346055	4135	4135	4135	4135	0
279	20241118	154400	277346055	4135	4135	4135	4135	0
280	20241118	154300	277346055	4135	4135	4135	4135	0
281	20241118	154200	277346055	4135	4135	4135	4135	0
282	20241118	154100	277346055	4135	4135	4135	4135	0
283	20241118	154000	277346055	4135	4135	4135	4135	0
284	20241118	153900	277346055	4135	4135	4135	4135	0
285	20241118	153800	277346055	4135	4135	4135	4135	0
286	20241118	153700	277346055	4135	4135	4135	4135	0
287	20241118	153600	277346055	4135	4135	4135	4135	0
288	20241118	153500	277346055	4135	4135	4135	4135	0
289	20241118	153400	277346055	4135	4135	4135	4135	0
290	20241118	153300	277346055	4135	4135	4135	4135	0
291	20241118	153200	277346055	4135	4135	4135	4135	0
292	20241118	153100	277346055	4135	4135	4135	4135	0
293	20241118	153000	277346055	4135	4135	4135	4135	1034
294	20241118	152900	273070465	4110	4110	4110	4110	0
295	20241118	152800	273070465	4110	4110	4110	4110	0
296	20241118	152700	273070465	4110	4110	4110	4110	0
297	20241118	152600	273070465	4110	4110	4110	4110	0
298	20241118	152500	273070465	4110	4110	4110	4110	0
299	20241118	152400	273070465	4110	4110	4110	4110	0
300	20241118	152300	273070465	4110	4110	4110	4110	0
301	20241118	152200	273070465	4110	4110	4110	4110	0
302	20241118	152100	273070465	4110	4110	4110	4110	0
303	20241118	152000	273070465	4110	4110	4110	4110	0
304	20241118	151900	273070465	4110	4110	4110	4110	501
305	20241118	151800	271011355	4105	4105	4105	4105	0
306	20241118	151700	271011355	4105	4105	4105	4105	263
307	20241118	151600	269931740	4100	4100	4100	4100	0
308	20241118	151500	269931740	4100	4100	4100	4100	0
309	20241118	151400	269931740	4100	4105	4105	4100	175
310	20241118	151300	269213990	4110	4110	4110	4110	1
311	20241118	151200	269209880	4105	4105	4105	4105	0
312	20241118	151100	269209880	4105	4105	4105	4105	5
313	20241118	151000	269189355	4105	4105	4105	4105	400
314	20241118	150900	267547355	4100	4100	4100	4100	1
315	20241118	150800	267543255	4100	4100	4100	4100	0
316	20241118	150700	267543255	4100	4105	4105	4100	71
317	20241118	150600	267252150	4100	4100	4100	4100	0
318	20241118	150500	267252150	4100	4100	4100	4100	194
319	20241118	150400	266456750	4105	4105	4105	4105	30
320	20241118	150300	266333600	4100	4100	4100	4100	1
321	20241118	150200	266329500	4105	4105	4105	4105	0
322	20241118	150100	266329500	4105	4105	4105	4105	100
323	20241118	150000	265919000	4100	4100	4100	4100	0
324	20241118	145900	265919000	4100	4100	4100	4100	0
325	20241118	145800	265919000	4100	4100	4100	4100	0
326	20241118	145700	265919000	4100	4110	4110	4100	1383
327	20241118	145600	260235700	4110	4110	4110	4110	1
328	20241118	145500	260231590	4105	4105	4105	4105	6
329	20241118	145400	260206960	4105	4105	4105	4105	51
330	20241118	145300	259997605	4115	4115	4115	4115	601
331	20241118	145200	257524490	4115	4115	4115	4115	0
332	20241118	145100	257524490	4115	4115	4115	4115	0
333	20241118	145000	257524490	4115	4115	4115	4115	0
334	20241118	144900	257524490	4115	4110	4115	4110	120
335	20241118	144800	257031255	4105	4105	4105	4105	1000
336	20241118	144700	252926255	4100	4100	4100	4100	0
337	20241118	144600	252926255	4100	4100	4100	4100	0
338	20241118	144500	252926255	4100	4100	4100	4100	0
339	20241118	144400	252926255	4100	4100	4100	4100	34
340	20241118	144300	252786855	4100	4100	4100	4100	0
341	20241118	144200	252786855	4100	4100	4100	4100	429
342	20241118	144100	251027955	4105	4105	4105	4105	0
343	20241118	144000	251027955	4105	4105	4105	4105	5
344	20241118	143900	251007430	4105	4105	4105	4105	2
345	20241118	143800	250999220	4105	4105	4105	4105	1
346	20241118	143700	250995115	4100	4100	4100	4100	0
347	20241118	143600	250995115	4100	4100	4100	4100	0
348	20241118	143500	250995115	4100	4100	4100	4100	0
349	20241118	143400	250995115	4100	4100	4100	4100	0
350	20241118	143300	250995115	4100	4100	4100	4100	0
351	20241118	143200	250995115	4100	4100	4100	4100	0
352	20241118	143100	250995115	4100	4100	4100	4100	200
353	20241118	143000	250175115	4100	4100	4100	4100	0
354	20241118	142900	250175115	4100	4100	4100	4100	747
355	20241118	142800	247112415	4105	4105	4105	4105	0
356	20241118	142700	247112415	4105	4105	4105	4105	0
357	20241118	142600	247112415	4105	4105	4105	4105	0
358	20241118	142500	247112415	4105	4105	4105	4105	0
359	20241118	142400	247112415	4105	4105	4105	4105	0
360	20241118	142300	247112415	4105	4105	4105	4105	0
361	20241118	142200	247112415	4105	4105	4105	4105	0
362	20241118	142100	247112415	4105	4105	4105	4105	0
363	20241118	142000	247112415	4105	4105	4105	4105	0
364	20241118	141900	247112415	4105	4105	4105	4105	0
365	20241118	141800	247112415	4105	4105	4105	4105	0
366	20241118	141700	247112415	4105	4105	4105	4100	2278
367	20241118	141600	237766470	4115	4115	4115	4115	0
368	20241118	141500	237766470	4115	4115	4115	4115	0
369	20241118	141400	237766470	4115	4115	4115	4115	0
370	20241118	141300	237766470	4115	4115	4115	4115	0
371	20241118	141200	237766470	4115	4115	4115	4115	0
372	20241118	141100	237766470	4115	4115	4115	4115	0
373	20241118	141000	237766470	4115	4115	4115	4115	0
374	20241118	140900	237766470	4115	4115	4115	4115	121
375	20241118	140800	237268555	4115	4115	4115	4115	0
376	20241118	140700	237268555	4115	4115	4115	4115	50
377	20241118	140600	237062805	4115	4115	4115	4115	1
378	20241118	140500	237058690	4105	4105	4105	4105	0
379	20241118	140400	237058690	4105	4105	4105	4105	0
380	20241118	140300	237058690	4105	4105	4105	4105	0
381	20241118	140200	237058690	4105	4115	4115	4105	1098
382	20241118	140100	232549210	4110	4110	4110	4110	275
383	20241118	140000	231418960	4110	4110	4110	4110	0
384	20241118	135900	231418960	4110	4110	4110	4110	0
385	20241118	135800	231418960	4110	4110	4110	4110	0
386	20241118	135700	231418960	4110	4110	4110	4110	0
387	20241118	135600	231418960	4110	4110	4110	4110	0
388	20241118	135500	231418960	4110	4110	4110	4110	0
389	20241118	135400	231418960	4110	4110	4110	4110	0
390	20241118	135300	231418960	4110	4110	4110	4110	0
391	20241118	135200	231418960	4110	4110	4110	4110	0
392	20241118	135100	231418960	4110	4110	4110	4110	0
393	20241118	135000	231418960	4110	4110	4110	4110	264
394	20241118	134900	230333920	4110	4110	4110	4110	2
395	20241118	134800	230325700	4105	4105	4105	4105	0
396	20241118	134700	230325700	4105	4105	4105	4105	0
397	20241118	134600	230325700	4105	4105	4105	4105	0
398	20241118	134500	230325700	4105	4105	4105	4105	0
399	20241118	134400	230325700	4105	4105	4105	4105	0
400	20241118	134300	230325700	4105	4105	4105	4105	0
401	20241118	134200	230325700	4105	4110	4110	4105	1352
402	20241118	134100	224769010	4110	4110	4110	4110	0
403	20241118	134000	224769010	4110	4110	4110	4110	0
404	20241118	133900	224769010	4110	4110	4110	4110	0
405	20241118	133800	224769010	4110	4110	4110	4110	0
406	20241118	133700	224769010	4110	4110	4110	4110	0
407	20241118	133600	224769010	4110	4110	4110	4110	0
408	20241118	133500	224769010	4110	4110	4110	4110	17
409	20241118	133400	224699140	4115	4115	4115	4115	0
410	20241118	133300	224699140	4115	4110	4115	4110	69
411	20241118	133200	224415545	4110	4110	4110	4110	34
412	20241118	133100	224275805	4115	4115	4115	4115	2
413	20241118	133000	224267575	4115	4115	4115	4115	0
414	20241118	132900	224267575	4115	4115	4115	4115	0
415	20241118	132800	224267575	4115	4115	4115	4115	0
416	20241118	132700	224267575	4115	4115	4115	4115	1
417	20241118	132600	224263460	4105	4105	4105	4105	367
418	20241118	132500	222756925	4105	4105	4105	4105	250
419	20241118	132400	221730675	4105	4110	4110	4105	2000
420	20241118	132300	213516000	4115	4115	4115	4115	0
421	20241118	132200	213516000	4115	4115	4115	4115	0
422	20241118	132100	213516000	4115	4115	4115	4115	0
423	20241118	132000	213516000	4115	4115	4115	4115	2
424	20241118	131900	213507770	4115	4115	4115	4115	1
425	20241118	131800	213503655	4115	4115	4115	4115	6
426	20241118	131700	213478965	4115	4115	4115	4115	871
427	20241118	131600	209894800	4115	4115	4115	4115	0
428	20241118	131500	209894800	4115	4125	4125	4115	47
429	20241118	131400	209701385	4115	4115	4115	4115	111
430	20241118	131300	209244620	4115	4120	4120	4115	2000
431	20241118	131200	201009520	4120	4120	4120	4120	0
432	20241118	131100	201009520	4120	4120	4120	4120	0
433	20241118	131000	201009520	4120	4120	4120	4120	0
434	20241118	130900	201009520	4120	4120	4120	4120	162
435	20241118	130800	200342080	4120	4120	4120	4120	0
436	20241118	130700	200342080	4120	4120	4120	4120	0
437	20241118	130600	200342080	4120	4125	4125	4120	806
438	20241118	130500	197019855	4135	4135	4135	4135	1
439	20241118	130400	197015720	4135	4135	4135	4135	1
440	20241118	130300	197011585	4130	4130	4130	4130	0
441	20241118	130200	197011585	4130	4130	4130	4130	0
442	20241118	130100	197011585	4130	4130	4130	4130	300
443	20241118	130000	195772585	4120	4120	4120	4120	0
444	20241118	125900	195772585	4120	4120	4120	4120	0
445	20241118	125800	195772585	4120	4120	4120	4120	0
446	20241118	125700	195772585	4120	4120	4120	4120	1145
447	20241118	125600	191055185	4115	4115	4115	4115	0
448	20241118	125500	191055185	4115	4115	4115	4115	0
449	20241118	125400	191055185	4115	4115	4115	4115	0
450	20241118	125300	191055185	4115	4115	4115	4115	6
451	20241118	125200	191030495	4120	4120	4120	4120	0
452	20241118	125100	191030495	4120	4120	4120	4120	5
453	20241118	125000	191009895	4120	4120	4120	4120	2
454	20241118	124900	191001655	4110	4110	4110	4110	0
455	20241118	124800	191001655	4110	4110	4110	4110	1
456	20241118	124700	190997545	4120	4120	4120	4120	60
457	20241118	124600	190750345	4120	4120	4120	4120	0
458	20241118	124500	190750345	4120	4120	4120	4120	0
459	20241118	124400	190750345	4120	4120	4120	4120	0
460	20241118	124300	190750345	4120	4120	4120	4120	0
461	20241118	124200	190750345	4120	4120	4120	4120	0
462	20241118	124100	190750345	4120	4120	4120	4120	0
463	20241118	124000	190750345	4120	4120	4120	4120	0
464	20241118	123900	190750345	4120	4115	4120	4115	82
465	20241118	123800	190412910	4120	4120	4120	4120	0
466	20241118	123700	190412910	4120	4120	4120	4120	10
467	20241118	123600	190371710	4125	4125	4125	4125	0
468	20241118	123500	190371710	4125	4125	4125	4125	0
469	20241118	123400	190371710	4125	4125	4125	4125	1
470	20241118	123300	190367585	4130	4130	4130	4130	1
471	20241118	123200	190363455	4110	4110	4110	4110	1
472	20241118	123100	190359345	4120	4125	4125	4120	146
473	20241118	123000	189757775	4125	4125	4125	4125	0
474	20241118	122900	189757775	4125	4125	4125	4125	0
475	20241118	122800	189757775	4125	4125	4125	4125	0
476	20241118	122700	189757775	4125	4125	4125	4125	0
477	20241118	122600	189757775	4125	4125	4125	4125	0
478	20241118	122500	189757775	4125	4125	4125	4125	0
479	20241118	122400	189757775	4125	4125	4125	4125	0
480	20241118	122300	189757775	4125	4125	4125	4125	146
481	20241118	122200	189155525	4130	4130	4130	4130	0
482	20241118	122100	189155525	4130	4130	4130	4130	1
483	20241118	122000	189151395	4125	4125	4125	4125	0
484	20241118	121900	189151395	4125	4125	4125	4125	30
485	20241118	121800	189027645	4130	4130	4130	4130	0
486	20241118	121700	189027645	4130	4130	4130	4130	0
487	20241118	121600	189027645	4130	4130	4130	4130	1
488	20241118	121500	189023515	4125	4125	4125	4125	0
489	20241118	121400	189023515	4125	4125	4125	4125	0
490	20241118	121300	189023515	4125	4125	4125	4125	0
491	20241118	121200	189023515	4125	4125	4125	4125	0
492	20241118	121100	189023515	4125	4125	4125	4125	0
493	20241118	121000	189023515	4125	4125	4125	4125	30
494	20241118	120900	188899765	4125	4125	4125	4125	20
495	20241118	120800	188817265	4135	4135	4135	4135	0
496	20241118	120700	188817265	4135	4135	4135	4135	0
497	20241118	120600	188817265	4135	4135	4135	4135	0
498	20241118	120500	188817265	4135	4135	4135	4135	0
499	20241118	120400	188817265	4135	4135	4135	4135	0
500	20241118	120300	188817265	4135	4135	4135	4135	0
501	20241118	120200	188817265	4135	4135	4135	4135	3
502	20241118	120100	188804860	4135	4135	4135	4135	0
503	20241118	120000	188804860	4135	4135	4135	4135	0
504	20241118	115900	188804860	4135	4135	4135	4135	0
505	20241118	115800	188804860	4135	4135	4135	4135	0
506	20241118	115700	188804860	4135	4135	4135	4135	65
507	20241118	115600	188536085	4135	4135	4135	4135	0
508	20241118	115500	188536085	4135	4135	4135	4135	1
509	20241118	115400	188531950	4135	4135	4135	4135	1143
510	20241118	115300	183805645	4135	4135	4135	4135	0
511	20241118	115200	183805645	4135	4135	4135	4135	0
512	20241118	115100	183805645	4135	4135	4135	4135	0
513	20241118	115000	183805645	4135	4135	4135	4135	19
514	20241118	114900	183727080	4120	4120	4120	4120	0
515	20241118	114800	183727080	4120	4120	4120	4120	0
516	20241118	114700	183727080	4120	4120	4120	4120	0
517	20241118	114600	183727080	4120	4120	4120	4120	0
518	20241118	114500	183727080	4120	4120	4120	4120	0
519	20241118	114400	183727080	4120	4140	4140	4120	59
520	20241118	114300	183483900	4140	4140	4140	4140	31
521	20241118	114200	183355560	4120	4120	4120	4120	0
522	20241118	114100	183355560	4120	4120	4120	4120	34
523	20241118	114000	183215480	4140	4140	4140	4140	100
524	20241118	113900	182801480	4145	4145	4145	4145	1
525	20241118	113800	182797335	4100	4100	4100	4100	0
526	20241118	113700	182797335	4100	4100	4100	4100	0
527	20241118	113600	182797335	4100	4100	4100	4100	0
528	20241118	113500	182797335	4100	4150	4150	4100	10015
529	20241118	113400	141686145	4150	4150	4150	4150	0
530	20241118	113300	141686145	4150	4150	4150	4150	91
531	20241118	113200	141308495	4150	4150	4150	4150	0
532	20241118	113100	141308495	4150	4150	4150	4150	0
533	20241118	113000	141308495	4150	4150	4150	4150	565
534	20241118	112900	138963745	4150	4150	4150	4150	3
535	20241118	112800	138951295	4150	4150	4150	4150	0
536	20241118	112700	138951295	4150	4150	4150	4150	0
537	20241118	112600	138951295	4150	4150	4150	4150	34
538	20241118	112500	138810195	4160	4160	4160	4160	0
539	20241118	112400	138810195	4160	4160	4160	4160	0
540	20241118	112300	138810195	4160	4160	4160	4160	0
541	20241118	112200	138810195	4160	4160	4160	4160	0
542	20241118	112100	138810195	4160	4160	4160	4160	1
543	20241118	112000	138806035	4145	4145	4145	4145	0
544	20241118	111900	138806035	4145	4145	4145	4145	0
545	20241118	111800	138806035	4145	4145	4145	4145	500
546	20241118	111700	136733535	4160	4160	4160	4160	1
547	20241118	111600	136729375	4145	4160	4160	4145	1681
548	20241118	111500	129758595	4145	4150	4150	4145	2160
549	20241118	111400	120799365	4160	4160	4160	4160	0
550	20241118	111300	120799365	4160	4160	4160	4160	2
551	20241118	111200	120791045	4145	4145	4145	4145	975
552	20241118	111100	116749670	4160	4160	4160	4160	0
553	20241118	111000	116749670	4160	4160	4160	4160	0
554	20241118	110900	116749670	4160	4160	4160	4160	0
555	20241118	110800	116749670	4160	4145	4160	4145	1471
556	20241118	110700	110652360	4165	4165	4165	4165	0
557	20241118	110600	110652360	4165	4165	4165	4165	0
558	20241118	110500	110652360	4165	4165	4165	4165	0
559	20241118	110400	110652360	4165	4165	4165	4165	0
560	20241118	110300	110652360	4165	4165	4165	4165	0
561	20241118	110200	110652360	4165	4165	4165	4165	0
562	20241118	110100	110652360	4165	4165	4165	4165	0
563	20241118	110000	110652360	4165	4165	4165	4165	0
564	20241118	105900	110652360	4165	4165	4165	4165	0
565	20241118	105800	110652360	4165	4165	4165	4165	0
566	20241118	105700	110652360	4165	4165	4165	4165	0
567	20241118	105600	110652360	4165	4165	4165	4165	0
568	20241118	105500	110652360	4165	4165	4165	4165	0
569	20241118	105400	110652360	4165	4165	4165	4165	1
570	20241118	105300	110648195	4150	4170	4170	4150	2711
571	20241118	105200	99392015	4165	4165	4165	4165	0
572	20241118	105100	99392015	4165	4165	4165	4165	62
573	20241118	105000	99133785	4165	4165	4165	4165	0
574	20241118	104900	99133785	4165	4165	4165	4165	0
575	20241118	104800	99133785	4165	4165	4165	4165	1
576	20241118	104700	99129620	4165	4165	4165	4165	0
577	20241118	104600	99129620	4165	4165	4165	4165	0
578	20241118	104500	99129620	4165	4165	4165	4165	0
579	20241118	104400	99129620	4165	4165	4165	4165	0
580	20241118	104300	99129620	4165	4165	4165	4165	0
581	20241118	104200	99129620	4165	4165	4165	4165	0
582	20241118	104100	99129620	4165	4160	4165	4160	107
583	20241118	104000	98684495	4160	4160	4160	4160	18
584	20241118	103900	98609615	4170	4170	4170	4170	0
585	20241118	103800	98609615	4170	4170	4170	4170	0
586	20241118	103700	98609615	4170	4170	4170	4170	0
587	20241118	103600	98609615	4170	4170	4170	4170	0
588	20241118	103500	98609615	4170	4170	4170	4170	0
589	20241118	103400	98609615	4170	4170	4170	4170	0
590	20241118	103300	98609615	4170	4170	4170	4170	0
591	20241118	103200	98609615	4170	4170	4170	4170	1
592	20241118	103100	98605445	4170	4170	4170	4170	1
593	20241118	103000	98601275	4170	4170	4170	4170	0
594	20241118	102900	98601275	4170	4170	4170	4170	0
595	20241118	102800	98601275	4170	4170	4170	4170	0
596	20241118	102700	98601275	4170	4170	4170	4170	0
597	20241118	102600	98601275	4170	4170	4170	4170	0
598	20241118	102500	98601275	4170	4170	4170	4170	50
599	20241118	102400	98392775	4170	4170	4170	4170	0
600	20241118	102300	98392775	4170	4170	4170	4170	0
601	20241118	102200	98392775	4170	4170	4170	4170	0
602	20241118	102100	98392775	4170	4170	4170	4170	59
603	20241118	102000	98146745	4170	4170	4170	4170	0
604	20241118	101900	98146745	4170	4170	4170	4170	1
605	20241118	101800	98142575	4170	4170	4170	4170	0
606	20241118	101700	98142575	4170	4170	4170	4170	0
607	20241118	101600	98142575	4170	4170	4170	4170	0
608	20241118	101500	98142575	4170	4150	4170	4145	2549
609	20241118	101400	87573410	4150	4150	4150	4150	7
610	20241118	101300	87544360	4175	4175	4175	4175	0
611	20241118	101200	87544360	4175	4175	4175	4175	0
612	20241118	101100	87544360	4175	4175	4175	4175	0
613	20241118	101000	87544360	4175	4175	4175	4175	0
614	20241118	100900	87544360	4175	4175	4175	4175	0
615	20241118	100800	87544360	4175	4175	4175	4175	0
616	20241118	100700	87544360	4175	4175	4175	4175	0
617	20241118	100600	87544360	4175	4175	4175	4175	0
618	20241118	100500	87544360	4175	4175	4175	4175	0
619	20241118	100400	87544360	4175	4175	4175	4175	0
620	20241118	100300	87544360	4175	4175	4175	4175	2
621	20241118	100200	87536010	4175	4175	4175	4175	1
622	20241118	100100	87531835	4150	4150	4150	4150	0
623	20241118	100000	87531835	4150	4165	4165	4150	2280
624	20241118	095900	78059145	4175	4175	4175	4175	0
625	20241118	095800	78059145	4175	4175	4175	4175	0
626	20241118	095700	78059145	4175	4170	4175	4170	32
627	20241118	095600	77925700	4175	4175	4175	4175	0
628	20241118	095500	77925700	4175	4175	4175	4175	0
629	20241118	095400	77925700	4175	4175	4175	4175	0
630	20241118	095300	77925700	4175	4175	4175	4175	5
631	20241118	095200	77904825	4175	4175	4175	4175	0
632	20241118	095100	77904825	4175	4175	4175	4175	0
633	20241118	095000	77904825	4175	4175	4175	4155	1503
634	20241118	094900	71659800	4175	4175	4175	4175	0
635	20241118	094800	71659800	4175	4175	4175	4175	0
636	20241118	094700	71659800	4175	4165	4175	4160	249
637	20241118	094600	70623685	4180	4180	4180	4180	0
638	20241118	094500	70623685	4180	4180	4180	4180	0
639	20241118	094400	70623685	4180	4180	4180	4180	25
640	20241118	094300	70519185	4160	4160	4160	4160	0
641	20241118	094200	70519185	4160	4180	4180	4160	2877
642	20241118	094100	58550845	4160	4160	4160	4160	0
643	20241118	094000	58550845	4160	4160	4160	4160	0
644	20241118	093900	58550845	4160	4160	4160	4160	0
645	20241118	093800	58550845	4160	4160	4160	4160	0
646	20241118	093700	58550845	4160	4160	4160	4160	21
647	20241118	093600	58463485	4170	4170	4170	4170	1460
648	20241118	093500	52375285	4170	4170	4170	4170	0
649	20241118	093400	52375285	4170	4170	4170	4170	0
650	20241118	093300	52375285	4170	4170	4170	4170	0
651	20241118	093200	52375285	4170	4170	4170	4170	1260
652	20241118	093100	47121085	4190	4190	4190	4190	0
653	20241118	093000	47121085	4190	4195	4195	4190	617
654	20241118	092900	44532795	4195	4195	4195	4195	0
655	20241118	092800	44532795	4195	4195	4195	4195	0
656	20241118	092700	44532795	4195	4195	4195	4195	1
657	20241118	092600	44528600	4170	4180	4195	4170	3414
658	20241118	092500	30271605	4175	4185	4185	4175	1142
659	20241118	092400	25497335	4205	4205	4205	4205	0
660	20241118	092300	25497335	4205	4205	4205	4205	0
661	20241118	092200	25497335	4205	4205	4205	4205	0
662	20241118	092100	25497335	4205	4205	4205	4185	891
663	20241118	092000	21761230	4200	4185	4200	4185	1572
664	20241118	091900	15168455	4185	4185	4185	4185	0
665	20241118	091800	15168455	4185	4180	4185	4180	42
666	20241118	091700	14992890	4175	4160	4175	4160	286
667	20241118	091600	13799190	4155	4155	4155	4155	200
668	20241118	091500	12968190	4155	4150	4155	4145	603
669	20241118	091400	10465735	4145	4135	4145	4135	689
670	20241118	091300	7611620	4130	4130	4130	4130	957
671	20241118	091200	3659210	4125	4125	4125	4125	42
672	20241118	091100	3485960	4100	4100	4100	4100	0
673	20241118	091000	3485960	4100	4100	4100	4100	0
674	20241118	090900	3485960	4100	4100	4100	4100	500
675	20241118	090800	1435960	4130	4130	4130	4130	0
676	20241118	090700	1435960	4130	4130	4130	4130	0
677	20241118	090600	1435960	4130	4130	4130	4130	5
678	20241118	090500	1415310	4130	4130	4130	4130	0
679	20241118	090400	1415310	4130	4130	4130	4130	100
680	20241118	090300	1002310	4135	4135	4135	4135	0
681	20241118	090200	1002310	4135	4135	4135	4135	0
682	20241118	090100	1002310	4135	4135	4135	4135	1
683	20241118	090000	998175	4105	4105	4115	4105	243