KissMeData/065130/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193900	300334335	4485	4485	4485	4485	74
3	20241118	193800	300334335	4485	4485	4485	4485	0
4	20241118	193700	300334335	4485	4485	4485	4485	0
5	20241118	193600	300334335	4485	4485	4485	4485	0
6	20241118	193500	300334335	4485	4485	4485	4485	0
7	20241118	193400	300334335	4485	4485	4485	4485	0
8	20241118	193300	300334335	4485	4485	4485	4485	0
9	20241118	193200	300334335	4485	4485	4485	4485	0
10	20241118	193100	300334335	4485	4485	4485	4485	0
11	20241118	193000	300334335	4485	4485	4485	4485	0
12	20241118	192900	300334335	4485	4485	4485	4485	0
13	20241118	192800	300334335	4485	4485	4485	4485	0
14	20241118	192700	300334335	4485	4485	4485	4485	0
15	20241118	192600	300334335	4485	4485	4485	4485	0
16	20241118	192500	300334335	4485	4485	4485	4485	0
17	20241118	192400	300334335	4485	4485	4485	4485	0
18	20241118	192300	300334335	4485	4485	4485	4485	0
19	20241118	192200	300334335	4485	4485	4485	4485	0
20	20241118	192100	300334335	4485	4485	4485	4485	0
21	20241118	192000	300334335	4485	4485	4485	4485	0
22	20241118	191900	300334335	4485	4485	4485	4485	0
23	20241118	191800	300334335	4485	4485	4485	4485	0
24	20241118	191700	300334335	4485	4485	4485	4485	0
25	20241118	191600	300334335	4485	4485	4485	4485	0
26	20241118	191500	300334335	4485	4485	4485	4485	0
27	20241118	191400	300334335	4485	4485	4485	4485	0
28	20241118	191300	300334335	4485	4485	4485	4485	0
29	20241118	191200	300334335	4485	4485	4485	4485	0
30	20241118	191100	300334335	4485	4485	4485	4485	0
31	20241118	191000	300334335	4485	4485	4485	4485	0
32	20241118	190900	300334335	4485	4485	4485	4485	74
33	20241118	190800	300334335	4485	4485	4485	4485	0
34	20241118	190700	300334335	4485	4485	4485	4485	0
35	20241118	190600	300334335	4485	4485	4485	4485	0
36	20241118	190500	300334335	4485	4485	4485	4485	0
37	20241118	190400	300334335	4485	4485	4485	4485	0
38	20241118	190300	300334335	4485	4485	4485	4485	0
39	20241118	190200	300334335	4485	4485	4485	4485	0
40	20241118	190100	300334335	4485	4485	4485	4485	0
41	20241118	190000	300334335	4485	4485	4485	4485	0
42	20241118	185900	300334335	4485	4485	4485	4485	0
43	20241118	185800	300334335	4485	4485	4485	4485	0
44	20241118	185700	300334335	4485	4485	4485	4485	0
45	20241118	185600	300334335	4485	4485	4485	4485	0
46	20241118	185500	300334335	4485	4485	4485	4485	0
47	20241118	185400	300334335	4485	4485	4485	4485	0
48	20241118	185300	300334335	4485	4485	4485	4485	0
49	20241118	185200	300334335	4485	4485	4485	4485	0
50	20241118	185100	300334335	4485	4485	4485	4485	0
51	20241118	185000	300334335	4485	4485	4485	4485	0
52	20241118	184900	300334335	4485	4485	4485	4485	0
53	20241118	184800	300334335	4485	4485	4485	4485	0
54	20241118	184700	300334335	4485	4485	4485	4485	0
55	20241118	184600	300334335	4485	4485	4485	4485	0
56	20241118	184500	300334335	4485	4485	4485	4485	0
57	20241118	184400	300334335	4485	4485	4485	4485	0
58	20241118	184300	300334335	4485	4485	4485	4485	0
59	20241118	184200	300334335	4485	4485	4485	4485	0
60	20241118	184100	300334335	4485	4485	4485	4485	0
61	20241118	184000	300334335	4485	4485	4485	4485	0
62	20241118	183900	300334335	4485	4485	4485	4485	74
63	20241118	183800	300334335	4485	4485	4485	4485	0
64	20241118	183700	300334335	4485	4485	4485	4485	0
65	20241118	183600	300334335	4485	4485	4485	4485	0
66	20241118	183500	300334335	4485	4485	4485	4485	0
67	20241118	183400	300334335	4485	4485	4485	4485	0
68	20241118	183300	300334335	4485	4485	4485	4485	0
69	20241118	183200	300334335	4485	4485	4485	4485	0
70	20241118	183100	300334335	4485	4485	4485	4485	0
71	20241118	183000	300334335	4485	4485	4485	4485	0
72	20241118	182900	300334335	4485	4485	4485	4485	0
73	20241118	182800	300334335	4485	4485	4485	4485	0
74	20241118	182700	300334335	4485	4485	4485	4485	0
75	20241118	182600	300334335	4485	4485	4485	4485	0
76	20241118	182500	300334335	4485	4485	4485	4485	0
77	20241118	182400	300334335	4485	4485	4485	4485	0
78	20241118	182300	300334335	4485	4485	4485	4485	0
79	20241118	182200	300334335	4485	4485	4485	4485	0
80	20241118	182100	300334335	4485	4485	4485	4485	0
81	20241118	182000	300334335	4485	4485	4485	4485	0
82	20241118	181900	300334335	4485	4485	4485	4485	0
83	20241118	181800	300334335	4485	4485	4485	4485	0
84	20241118	181700	300334335	4485	4485	4485	4485	0
85	20241118	181600	300334335	4485	4485	4485	4485	0
86	20241118	181500	300334335	4485	4485	4485	4485	0
87	20241118	181400	300334335	4485	4485	4485	4485	0
88	20241118	181300	300334335	4485	4485	4485	4485	0
89	20241118	181200	300334335	4485	4485	4485	4485	0
90	20241118	181100	300334335	4485	4485	4485	4485	0
91	20241118	181000	300334335	4485	4485	4485	4485	0
92	20241118	180900	300334335	4485	4485	4485	4485	74
93	20241118	180800	300334335	4485	4485	4485	4485	0
94	20241118	180700	300334335	4485	4485	4485	4485	0
95	20241118	180600	300334335	4485	4485	4485	4485	0
96	20241118	180500	300334335	4485	4485	4485	4485	0
97	20241118	180400	300334335	4485	4485	4485	4485	0
98	20241118	180300	300334335	4485	4485	4485	4485	0
99	20241118	180200	300334335	4485	4485	4485	4485	0
100	20241118	180100	300334335	4485	4485	4485	4485	0
101	20241118	180000	300334335	4485	4485	4485	4485	0
102	20241118	175900	300334335	4485	4485	4485	4485	0
103	20241118	175800	300334335	4485	4485	4485	4485	0
104	20241118	175700	300334335	4485	4485	4485	4485	0
105	20241118	175600	300334335	4485	4485	4485	4485	0
106	20241118	175500	300334335	4485	4485	4485	4485	0
107	20241118	175400	300334335	4485	4485	4485	4485	0
108	20241118	175300	300334335	4485	4485	4485	4485	0
109	20241118	175200	300334335	4485	4485	4485	4485	0
110	20241118	175100	300334335	4485	4485	4485	4485	0
111	20241118	175000	300334335	4485	4485	4485	4485	0
112	20241118	174900	300334335	4485	4485	4485	4485	0
113	20241118	174800	300334335	4485	4485	4485	4485	0
114	20241118	174700	300334335	4485	4485	4485	4485	0
115	20241118	174600	300334335	4485	4485	4485	4485	0
116	20241118	174500	300334335	4485	4485	4485	4485	0
117	20241118	174400	300334335	4485	4485	4485	4485	0
118	20241118	174300	300334335	4485	4485	4485	4485	0
119	20241118	174200	300334335	4485	4485	4485	4485	0
120	20241118	174100	300334335	4485	4485	4485	4485	0
121	20241118	174000	300334335	4485	4485	4485	4485	0
122	20241118	173900	300334335	4485	4485	4485	4485	74
123	20241118	173800	300334335	4485	4485	4485	4485	0
124	20241118	173700	300334335	4485	4485	4485	4485	0
125	20241118	173600	300334335	4485	4485	4485	4485	0
126	20241118	173500	300334335	4485	4485	4485	4485	0
127	20241118	173400	300334335	4485	4485	4485	4485	0
128	20241118	173300	300334335	4485	4485	4485	4485	0
129	20241118	173200	300334335	4485	4485	4485	4485	0
130	20241118	173100	300334335	4485	4485	4485	4485	0
131	20241118	173000	300334335	4485	4485	4485	4485	0
132	20241118	172900	300334335	4485	4485	4485	4485	0
133	20241118	172800	300334335	4485	4485	4485	4485	0
134	20241118	172700	300334335	4485	4485	4485	4485	0
135	20241118	172600	300334335	4485	4485	4485	4485	0
136	20241118	172500	300334335	4485	4485	4485	4485	0
137	20241118	172400	300334335	4485	4485	4485	4485	0
138	20241118	172300	300334335	4485	4485	4485	4485	0
139	20241118	172200	300334335	4485	4485	4485	4485	0
140	20241118	172100	300334335	4485	4485	4485	4485	0
141	20241118	172000	300334335	4485	4485	4485	4485	0
142	20241118	171900	300334335	4485	4485	4485	4485	0
143	20241118	171800	300334335	4485	4485	4485	4485	0
144	20241118	171700	300334335	4485	4485	4485	4485	0
145	20241118	171600	300334335	4485	4485	4485	4485	0
146	20241118	171500	300334335	4485	4485	4485	4485	0
147	20241118	171400	300334335	4485	4485	4485	4485	0
148	20241118	171300	300334335	4485	4485	4485	4485	0
149	20241118	171200	300334335	4485	4485	4485	4485	0
150	20241118	171100	300334335	4485	4485	4485	4485	0
151	20241118	171000	300334335	4485	4485	4485	4485	0
152	20241118	170900	300334335	4485	4485	4485	4485	74
153	20241118	170800	300334335	4485	4485	4485	4485	0
154	20241118	170700	300334335	4485	4485	4485	4485	0
155	20241118	170600	300334335	4485	4485	4485	4485	0
156	20241118	170500	300334335	4485	4485	4485	4485	0
157	20241118	170400	300334335	4485	4485	4485	4485	0
158	20241118	170300	300334335	4485	4485	4485	4485	0
159	20241118	170200	300334335	4485	4485	4485	4485	0
160	20241118	170100	300334335	4485	4485	4485	4485	0
161	20241118	170000	300334335	4485	4485	4485	4485	0
162	20241118	165900	300334335	4485	4485	4485	4485	0
163	20241118	165800	300334335	4485	4485	4485	4485	0
164	20241118	165700	300334335	4485	4485	4485	4485	0
165	20241118	165600	300334335	4485	4485	4485	4485	0
166	20241118	165500	300334335	4485	4485	4485	4485	0
167	20241118	165400	300334335	4485	4485	4485	4485	0
168	20241118	165300	300334335	4485	4485	4485	4485	0
169	20241118	165200	300334335	4485	4485	4485	4485	0
170	20241118	165100	300334335	4485	4485	4485	4485	0
171	20241118	165000	300334335	4485	4485	4485	4485	0
172	20241118	164900	300334335	4485	4485	4485	4485	0
173	20241118	164800	300334335	4485	4485	4485	4485	0
174	20241118	164700	300334335	4485	4485	4485	4485	0
175	20241118	164600	300334335	4485	4485	4485	4485	0
176	20241118	164500	300334335	4485	4485	4485	4485	0
177	20241118	164400	300334335	4485	4485	4485	4485	0
178	20241118	164300	300334335	4485	4485	4485	4485	0
179	20241118	164200	300334335	4485	4485	4485	4485	0
180	20241118	164100	300334335	4485	4485	4485	4485	0
181	20241118	164000	300334335	4485	4485	4485	4485	0
182	20241118	163900	300334335	4485	4485	4485	4485	74
183	20241118	163800	300334335	4485	4485	4485	4485	0
184	20241118	163700	300334335	4485	4485	4485	4485	0
185	20241118	163600	300334335	4485	4485	4485	4485	0
186	20241118	163500	300334335	4485	4485	4485	4485	0
187	20241118	163400	300334335	4485	4485	4485	4485	0
188	20241118	163300	300334335	4485	4485	4485	4485	0
189	20241118	163200	300334335	4485	4485	4485	4485	0
190	20241118	163100	300334335	4485	4485	4485	4485	0
191	20241118	163000	300334335	4485	4485	4485	4485	0
192	20241118	162900	300334335	4485	4485	4485	4485	0
193	20241118	162800	300334335	4485	4485	4485	4485	0
194	20241118	162700	300334335	4485	4485	4485	4485	0
195	20241118	162600	300334335	4485	4485	4485	4485	0
196	20241118	162500	300334335	4485	4485	4485	4485	0
197	20241118	162400	300334335	4485	4485	4485	4485	0
198	20241118	162300	300334335	4485	4485	4485	4485	0
199	20241118	162200	300334335	4485	4485	4485	4485	0
200	20241118	162100	300334335	4485	4485	4485	4485	0
201	20241118	162000	300334335	4485	4485	4485	4485	0
202	20241118	161900	300334335	4485	4485	4485	4485	0
203	20241118	161800	300334335	4485	4485	4485	4485	0
204	20241118	161700	300334335	4485	4485	4485	4485	0
205	20241118	161600	300334335	4485	4485	4485	4485	0
206	20241118	161500	300334335	4485	4485	4485	4485	0
207	20241118	161400	300334335	4485	4485	4485	4485	0
208	20241118	161300	300334335	4485	4485	4485	4485	0
209	20241118	161200	300334335	4485	4485	4485	4485	0
210	20241118	161100	300334335	4485	4485	4485	4485	0
211	20241118	161000	300334335	4485	4485	4485	4485	0
212	20241118	160900	300334335	4485	4485	4485	4485	74
213	20241118	160800	300334335	4485	4485	4485	4485	0
214	20241118	160700	300334335	4485	4485	4485	4485	0
215	20241118	160600	300334335	4485	4485	4485	4485	0
216	20241118	160500	300334335	4485	4485	4485	4485	0
217	20241118	160400	300334335	4485	4485	4485	4485	0
218	20241118	160300	300334335	4485	4485	4485	4485	0
219	20241118	160200	300334335	4485	4485	4485	4485	0
220	20241118	160100	300334335	4485	4485	4485	4485	0
221	20241118	160000	300334335	4485	4485	4485	4485	0
222	20241118	155900	300334335	4485	4485	4485	4485	0
223	20241118	155800	300334335	4485	4485	4485	4485	0
224	20241118	155700	300334335	4485	4485	4485	4485	0
225	20241118	155600	300334335	4485	4485	4485	4485	0
226	20241118	155500	300334335	4485	4485	4485	4485	0
227	20241118	155400	300334335	4485	4485	4485	4485	0
228	20241118	155300	300334335	4485	4485	4485	4485	0
229	20241118	155200	300334335	4485	4485	4485	4485	0
230	20241118	155100	300334335	4485	4485	4485	4485	0
231	20241118	155000	300334335	4485	4485	4485	4485	0
232	20241118	154900	300334335	4485	4485	4485	4485	0
233	20241118	154800	300334335	4485	4485	4485	4485	0
234	20241118	154700	300334335	4485	4485	4485	4485	0
235	20241118	154600	300334335	4485	4485	4485	4485	0
236	20241118	154500	300334335	4485	4485	4485	4485	0
237	20241118	154400	300334335	4485	4485	4485	4485	0
238	20241118	154300	300334335	4485	4485	4485	4485	0
239	20241118	154200	300334335	4485	4485	4485	4485	0
240	20241118	154100	300334335	4485	4485	4485	4485	0
241	20241118	154000	300334335	4485	4485	4485	4485	0
242	20241118	153900	300334335	4485	4485	4485	4485	74
243	20241118	153800	300334335	4485	4485	4485	4485	0
244	20241118	153700	300334335	4485	4485	4485	4485	0
245	20241118	153600	300334335	4485	4485	4485	4485	0
246	20241118	153500	300334335	4485	4485	4485	4485	0
247	20241118	153400	300334335	4485	4485	4485	4485	0
248	20241118	153300	300334335	4485	4485	4485	4485	0
249	20241118	153200	300334335	4485	4485	4485	4485	0
250	20241118	153100	300334335	4485	4485	4485	4485	0
251	20241118	153000	300334335	4485	4485	4485	4485	74
252	20241118	152900	300002445	4485	4485	4485	4485	0
253	20241118	152800	300002445	4485	4485	4485	4485	0
254	20241118	152700	300002445	4485	4485	4485	4485	0
255	20241118	152600	300002445	4485	4485	4485	4485	0
256	20241118	152500	300002445	4485	4485	4485	4485	0
257	20241118	152400	300002445	4485	4485	4485	4485	0
258	20241118	152300	300002445	4485	4485	4485	4485	0
259	20241118	152200	300002445	4485	4485	4485	4485	0
260	20241118	152100	300002445	4485	4485	4485	4485	0
261	20241118	152000	300002445	4485	4485	4485	4485	0
262	20241118	151900	300002445	4485	4495	4495	4485	4
263	20241118	151800	299984495	4485	4485	4485	4485	0
264	20241118	151700	299984495	4485	4485	4485	4485	1727
265	20241118	151600	292238900	4485	4485	4485	4485	0
266	20241118	151500	292238900	4485	4485	4485	4485	0
267	20241118	151400	292238900	4485	4485	4485	4485	0
268	20241118	151300	292238900	4485	4485	4485	4485	124
269	20241118	151200	291682760	4485	4490	4490	4485	110
270	20241118	151100	291189325	4495	4495	4495	4495	0
271	20241118	151000	291189325	4495	4495	4495	4495	0
272	20241118	150900	291189325	4495	4495	4495	4495	0
273	20241118	150800	291189325	4495	4495	4495	4495	0
274	20241118	150700	291189325	4495	4495	4495	4495	0
275	20241118	150600	291189325	4495	4495	4495	4495	0
276	20241118	150500	291189325	4495	4485	4495	4485	5
277	20241118	150400	291166860	4485	4485	4485	4485	1
278	20241118	150300	291162375	4485	4485	4485	4485	1
279	20241118	150200	291157890	4485	4490	4490	4485	59
280	20241118	150100	290893270	4495	4495	4495	4495	0
281	20241118	150000	290893270	4495	4495	4495	4495	0
282	20241118	145900	290893270	4495	4495	4495	4495	0
283	20241118	145800	290893270	4495	4495	4495	4495	9
284	20241118	145700	290852815	4485	4485	4485	4485	0
285	20241118	145600	290852815	4485	4490	4490	4485	2200
286	20241118	145500	280984950	4490	4490	4490	4490	0
287	20241118	145400	280984950	4490	4490	4490	4490	0
288	20241118	145300	280984950	4490	4490	4490	4490	11
289	20241118	145200	280935560	4495	4495	4495	4495	0
290	20241118	145100	280935560	4495	4495	4495	4495	0
291	20241118	145000	280935560	4495	4495	4495	4495	0
292	20241118	144900	280935560	4495	4495	4495	4495	0
293	20241118	144800	280935560	4495	4495	4495	4495	0
294	20241118	144700	280935560	4495	4495	4495	4495	0
295	20241118	144600	280935560	4495	4495	4495	4495	0
296	20241118	144500	280935560	4495	4495	4495	4495	10
297	20241118	144400	280890610	4495	4495	4495	4495	5
298	20241118	144300	280868135	4500	4500	4500	4500	0
299	20241118	144200	280868135	4500	4500	4500	4500	0
300	20241118	144100	280868135	4500	4500	4500	4500	0
301	20241118	144000	280868135	4500	4500	4500	4500	0
302	20241118	143900	280868135	4500	4500	4500	4500	10
303	20241118	143800	280823135	4485	4485	4485	4485	0
304	20241118	143700	280823135	4485	4485	4485	4485	0
305	20241118	143600	280823135	4485	4485	4485	4485	0
306	20241118	143500	280823135	4485	4485	4485	4485	0
307	20241118	143400	280823135	4485	4485	4485	4485	0
308	20241118	143300	280823135	4485	4485	4485	4485	1
309	20241118	143200	280818650	4500	4490	4500	4490	10000
310	20241118	143100	235823895	4485	4485	4485	4485	1
311	20241118	143000	235819410	4485	4485	4485	4485	0
312	20241118	142900	235819410	4485	4485	4485	4485	182
313	20241118	142800	235003140	4485	4485	4485	4485	0
314	20241118	142700	235003140	4485	4485	4485	4485	1
315	20241118	142600	234998655	4485	4485	4485	4485	0
316	20241118	142500	234998655	4485	4485	4485	4485	0
317	20241118	142400	234998655	4485	4485	4485	4485	0
318	20241118	142300	234998655	4485	4485	4485	4485	0
319	20241118	142200	234998655	4485	4485	4485	4485	0
320	20241118	142100	234998655	4485	4485	4485	4485	1
321	20241118	142000	234994170	4485	4485	4485	4485	0
322	20241118	141900	234994170	4485	4485	4485	4485	0
323	20241118	141800	234994170	4485	4485	4485	4485	0
324	20241118	141700	234994170	4485	4485	4485	4485	0
325	20241118	141600	234994170	4485	4485	4485	4485	0
326	20241118	141500	234994170	4485	4485	4485	4485	1
327	20241118	141400	234989685	4485	4485	4485	4485	0
328	20241118	141300	234989685	4485	4485	4485	4485	1
329	20241118	141200	234985200	4490	4490	4490	4490	20
330	20241118	141100	234895400	4485	4485	4485	4485	0
331	20241118	141000	234895400	4485	4485	4485	4485	0
332	20241118	140900	234895400	4485	4485	4485	4485	1
333	20241118	140800	234890915	4485	4485	4485	4485	0
334	20241118	140700	234890915	4485	4485	4485	4485	0
335	20241118	140600	234890915	4485	4485	4485	4485	0
336	20241118	140500	234890915	4485	4485	4485	4485	11
337	20241118	140400	234841580	4485	4485	4485	4485	0
338	20241118	140300	234841580	4485	4485	4485	4485	0
339	20241118	140200	234841580	4485	4485	4485	4485	0
340	20241118	140100	234841580	4485	4485	4485	4485	1
341	20241118	140000	234837095	4490	4490	4490	4490	0
342	20241118	135900	234837095	4490	4490	4490	4490	100
343	20241118	135800	234388095	4490	4490	4490	4490	101
344	20241118	135700	233934605	4490	4490	4490	4490	45
345	20241118	135600	233732555	4490	4490	4490	4490	0
346	20241118	135500	233732555	4490	4490	4490	4490	0
347	20241118	135400	233732555	4490	4490	4490	4490	0
348	20241118	135300	233732555	4490	4490	4490	4490	79
349	20241118	135200	233377845	4485	4485	4485	4485	0
350	20241118	135100	233377845	4485	4485	4485	4485	0
351	20241118	135000	233377845	4485	4485	4485	4485	0
352	20241118	134900	233377845	4485	4485	4485	4485	0
353	20241118	134800	233377845	4485	4485	4485	4485	0
354	20241118	134700	233377845	4485	4485	4485	4485	0
355	20241118	134600	233377845	4485	4485	4485	4485	0
356	20241118	134500	233377845	4485	4485	4485	4485	0
357	20241118	134400	233377845	4485	4485	4485	4485	0
358	20241118	134300	233377845	4485	4485	4485	4485	44
359	20241118	134200	233180505	4485	4485	4485	4485	0
360	20241118	134100	233180505	4485	4485	4485	4485	0
361	20241118	134000	233180505	4485	4485	4485	4485	223
362	20241118	133900	232180350	4485	4485	4485	4485	0
363	20241118	133800	232180350	4485	4490	4490	4485	269
364	20241118	133700	230973540	4490	4490	4490	4490	35
365	20241118	133600	230816390	4495	4495	4495	4495	0
366	20241118	133500	230816390	4495	4485	4495	4485	227
367	20241118	133400	229797015	4485	4485	4485	4485	0
368	20241118	133300	229797015	4485	4485	4485	4485	3
369	20241118	133200	229783560	4490	4490	4490	4490	1270
370	20241118	133100	224081260	4490	4490	4490	4490	0
371	20241118	133000	224081260	4490	4490	4490	4490	256
372	20241118	132900	222931820	4490	4490	4490	4490	11
373	20241118	132800	222882430	4490	4490	4490	4490	302
374	20241118	132700	221526450	4495	4495	4495	4495	225
375	20241118	132600	220515075	4495	4495	4495	4495	1
376	20241118	132500	220510580	4490	4490	4490	4490	0
377	20241118	132400	220510580	4490	4490	4490	4490	2000
378	20241118	132300	211530580	4490	4490	4490	4490	25
379	20241118	132200	211418330	4495	4495	4495	4495	0
380	20241118	132100	211418330	4495	4495	4495	4495	0
381	20241118	132000	211418330	4495	4495	4495	4495	0
382	20241118	131900	211418330	4495	4495	4495	4495	0
383	20241118	131800	211418330	4495	4490	4495	4490	501
384	20241118	131700	209168835	4490	4495	4495	4490	4486
385	20241118	131600	189026690	4495	4495	4495	4495	0
386	20241118	131500	189026690	4495	4490	4495	4490	4
387	20241118	131400	189008715	4495	4495	4495	4495	8
388	20241118	131300	188972755	4490	4490	4490	4490	808
389	20241118	131200	185344835	4490	4470	4490	4470	342
390	20241118	131100	183811565	4465	4465	4465	4465	0
391	20241118	131000	183811565	4465	4465	4465	4465	0
392	20241118	130900	183811565	4465	4465	4465	4465	0
393	20241118	130800	183811565	4465	4465	4465	4465	0
394	20241118	130700	183811565	4465	4465	4465	4465	0
395	20241118	130600	183811565	4465	4465	4465	4465	0
396	20241118	130500	183811565	4465	4465	4465	4465	0
397	20241118	130400	183811565	4465	4465	4465	4465	0
398	20241118	130300	183811565	4465	4465	4465	4465	1
399	20241118	130200	183807100	4470	4470	4470	4470	0
400	20241118	130100	183807100	4470	4460	4470	4460	2
401	20241118	130000	183798170	4465	4465	4465	4465	40
402	20241118	125900	183619570	4470	4460	4470	4460	197
403	20241118	125800	182739000	4465	4465	4465	4465	0
404	20241118	125700	182739000	4465	4460	4465	4460	91
405	20241118	125600	182332690	4460	4460	4460	4460	0
406	20241118	125500	182332690	4460	4460	4460	4460	0
407	20241118	125400	182332690	4460	4460	4460	4460	0
408	20241118	125300	182332690	4460	4460	4460	4460	0
409	20241118	125200	182332690	4460	4460	4460	4460	1
410	20241118	125100	182328230	4460	4460	4460	4460	0
411	20241118	125000	182328230	4460	4460	4460	4460	0
412	20241118	124900	182328230	4460	4460	4460	4460	0
413	20241118	124800	182328230	4460	4460	4460	4460	2
414	20241118	124700	182319310	4460	4460	4460	4460	2
415	20241118	124600	182310390	4460	4460	4460	4460	158
416	20241118	124500	181605710	4455	4455	4455	4455	0
417	20241118	124400	181605710	4455	4455	4455	4455	2
418	20241118	124300	181596800	4455	4455	4455	4455	0
419	20241118	124200	181596800	4455	4455	4455	4455	0
420	20241118	124100	181596800	4455	4455	4455	4455	1
421	20241118	124000	181592345	4455	4455	4455	4455	0
422	20241118	123900	181592345	4455	4455	4455	4455	1
423	20241118	123800	181587890	4465	4455	4465	4455	3
424	20241118	123700	181574505	4465	4455	4465	4455	3
425	20241118	123600	181561130	4455	4455	4455	4455	0
426	20241118	123500	181561130	4455	4455	4455	4455	1
427	20241118	123400	181556675	4455	4455	4455	4455	2
428	20241118	123300	181547765	4455	4455	4455	4455	1
429	20241118	123200	181543310	4460	4460	4460	4460	0
430	20241118	123100	181543310	4460	4460	4460	4460	2
431	20241118	123000	181534390	4465	4465	4465	4465	60
432	20241118	122900	181266490	4460	4460	4460	4460	0
433	20241118	122800	181266490	4460	4460	4460	4460	1
434	20241118	122700	181262030	4460	4460	4460	4460	1
435	20241118	122600	181257570	4470	4470	4470	4470	3
436	20241118	122500	181244160	4470	4470	4470	4470	1
437	20241118	122400	181239690	4470	4475	4475	4470	49
438	20241118	122300	181020570	4480	4480	4480	4480	0
439	20241118	122200	181020570	4480	4480	4480	4480	0
440	20241118	122100	181020570	4480	4480	4480	4480	0
441	20241118	122000	181020570	4480	4480	4480	4480	0
442	20241118	121900	181020570	4480	4480	4480	4480	16
443	20241118	121800	180948890	4480	4480	4480	4480	2
444	20241118	121700	180939930	4480	4480	4480	4470	10
445	20241118	121600	180895150	4480	4485	4485	4480	47
446	20241118	121500	180684500	4460	4460	4460	4460	0
447	20241118	121400	180684500	4460	4460	4460	4460	1
448	20241118	121300	180680040	4460	4485	4485	4450	14013
449	20241118	121200	118253730	4485	4485	4485	4485	0
450	20241118	121100	118253730	4485	4485	4485	4485	0
451	20241118	121000	118253730	4485	4485	4485	4485	0
452	20241118	120900	118253730	4485	4485	4485	4485	80
453	20241118	120800	117894930	4485	4485	4485	4485	1
454	20241118	120700	117890445	4485	4485	4485	4485	1
455	20241118	120600	117885960	4485	4485	4485	4485	0
456	20241118	120500	117885960	4485	4485	4485	4485	6
457	20241118	120400	117859050	4485	4485	4485	4485	1
458	20241118	120300	117854565	4490	4490	4490	4490	4
459	20241118	120200	117836605	4485	4485	4485	4485	2
460	20241118	120100	117827635	4485	4485	4485	4485	1
461	20241118	120000	117823150	4500	4500	4500	4500	0
462	20241118	115900	117823150	4500	4485	4500	4485	3
463	20241118	115800	117809680	4500	4505	4510	4500	2168
464	20241118	115700	108048650	4510	4505	4510	4505	9
465	20241118	115600	108008075	4505	4505	4505	4505	0
466	20241118	115500	108008075	4505	4505	4505	4505	0
467	20241118	115400	108008075	4505	4505	4505	4505	2
468	20241118	115300	107999065	4505	4505	4505	4505	0
469	20241118	115200	107999065	4505	4505	4505	4505	1
470	20241118	115100	107994560	4505	4505	4505	4505	23
471	20241118	115000	107890945	4505	4505	4505	4505	0
472	20241118	114900	107890945	4505	4505	4505	4505	44
473	20241118	114800	107692725	4505	4505	4505	4505	1
474	20241118	114700	107688220	4505	4505	4505	4505	1
475	20241118	114600	107683715	4505	4505	4505	4505	301
476	20241118	114500	106327710	4500	4500	4500	4500	0
477	20241118	114400	106327710	4500	4500	4500	4500	363
478	20241118	114300	104694210	4500	4500	4500	4500	547
479	20241118	114200	102232710	4500	4500	4500	4500	496
480	20241118	114100	100000710	4500	4500	4500	4500	41
481	20241118	114000	99816210	4500	4505	4505	4500	500
482	20241118	113900	97566115	4505	4505	4505	4505	37
483	20241118	113800	97399430	4505	4505	4505	4505	6
484	20241118	113700	97372400	4510	4505	4510	4505	10
485	20241118	113600	97327320	4505	4505	4505	4505	0
486	20241118	113500	97327320	4505	4505	4505	4505	1
487	20241118	113400	97322815	4505	4505	4505	4505	0
488	20241118	113300	97322815	4505	4505	4505	4505	0
489	20241118	113200	97322815	4505	4505	4505	4505	0
490	20241118	113100	97322815	4505	4505	4505	4505	34
491	20241118	113000	97169645	4505	4505	4505	4505	6
492	20241118	112900	97142615	4500	4500	4500	4500	83
493	20241118	112800	96769115	4495	4495	4495	4495	1
494	20241118	112700	96764620	4500	4505	4505	4500	1101
495	20241118	112600	91809620	4500	4500	4500	4500	0
496	20241118	112500	91809620	4500	4500	4500	4500	0
497	20241118	112400	91809620	4500	4500	4500	4500	1
498	20241118	112300	91805120	4500	4490	4500	4490	837
499	20241118	112200	88038640	4495	4495	4495	4495	200
500	20241118	112100	87139640	4490	4490	4490	4490	20
501	20241118	112000	87049840	4485	4485	4485	4485	90
502	20241118	111900	86646190	4490	4490	4490	4490	40
503	20241118	111800	86466590	4485	4490	4490	4485	21
504	20241118	111700	86372315	4500	4490	4500	4490	1272
505	20241118	111600	80648340	4490	4490	4490	4490	0
506	20241118	111500	80648340	4490	4490	4490	4485	300
507	20241118	111400	79302470	4490	4490	4490	4490	1
508	20241118	111300	79297980	4490	4490	4490	4490	0
509	20241118	111200	79297980	4490	4490	4490	4490	189
510	20241118	111100	78449370	4485	4485	4485	4485	19
511	20241118	111000	78364155	4480	4480	4480	4480	0
512	20241118	110900	78364155	4480	4480	4480	4480	45
513	20241118	110800	78162555	4500	4480	4500	4480	2101
514	20241118	110700	68712525	4490	4475	4490	4475	17
515	20241118	110600	68636250	4475	4475	4475	4475	0
516	20241118	110500	68636250	4475	4475	4475	4475	1
517	20241118	110400	68631775	4475	4480	4485	4475	116
518	20241118	110300	68111785	4485	4470	4485	4470	354
519	20241118	110200	66526350	4475	4470	4475	4470	2
520	20241118	110100	66517405	4470	4470	4470	4470	1
521	20241118	110000	66512935	4470	4470	4470	4470	510
522	20241118	105900	64233235	4470	4470	4470	4470	38
523	20241118	105800	64063375	4475	4475	4480	4475	15
524	20241118	105700	63996245	4475	4475	4475	4475	2
525	20241118	105600	63987295	4480	4480	4480	4480	0
526	20241118	105500	63987295	4480	4480	4480	4480	0
527	20241118	105400	63987295	4480	4480	4480	4480	3
528	20241118	105300	63973855	4475	4475	4475	4475	45
529	20241118	105200	63772480	4475	4475	4475	4475	56
530	20241118	105100	63521880	4475	4475	4475	4475	44
531	20241118	105000	63324980	4470	4470	4470	4470	0
532	20241118	104900	63324980	4470	4470	4470	4470	0
533	20241118	104800	63324980	4470	4470	4470	4470	0
534	20241118	104700	63324980	4470	4470	4470	4470	1
535	20241118	104600	63320510	4475	4475	4475	4475	0
536	20241118	104500	63320510	4475	4475	4475	4475	222
537	20241118	104400	62327060	4475	4470	4480	4470	427
538	20241118	104300	60416235	4470	4465	4470	4465	120
539	20241118	104200	59880185	4475	4475	4475	4475	0
540	20241118	104100	59880185	4475	4470	4475	4470	60
541	20241118	104000	59611960	4465	4470	4470	4465	143
542	20241118	103900	58973000	4465	4460	4465	4460	37
543	20241118	103800	58807800	4470	4460	4470	4460	152
544	20241118	103700	58128380	4460	4460	4460	4460	2
545	20241118	103600	58119460	4460	4465	4465	4460	298
546	20241118	103500	56789880	4460	4460	4460	4460	0
547	20241118	103400	56789880	4460	4460	4460	4460	11
548	20241118	103300	56740820	4465	4465	4465	4465	1
549	20241118	103200	56736355	4470	4470	4470	4470	100
550	20241118	103100	56289355	4470	4470	4470	4470	1
551	20241118	103000	56284885	4475	4475	4475	4475	0
552	20241118	102900	56284885	4475	4475	4475	4475	0
553	20241118	102800	56284885	4475	4460	4475	4460	101
554	20241118	102700	55832925	4460	4460	4460	4460	1
555	20241118	102600	55828465	4460	4460	4460	4460	0
556	20241118	102500	55828465	4460	4460	4460	4460	0
557	20241118	102400	55828465	4460	4455	4460	4455	2
558	20241118	102300	55819550	4460	4460	4460	4460	763
559	20241118	102200	52416570	4470	4470	4470	4470	257
560	20241118	102100	51267780	4460	4460	4460	4460	1
561	20241118	102000	51263320	4460	4460	4460	4460	40
562	20241118	101900	51084920	4455	4455	4455	4455	2
563	20241118	101800	51076010	4470	4455	4470	4455	11
564	20241118	101700	51026855	4455	4455	4455	4455	2
565	20241118	101600	51017945	4460	4460	4460	4460	0
566	20241118	101500	51017945	4460	4455	4460	4455	21
567	20241118	101400	50924290	4460	4460	4460	4460	82
568	20241118	101300	50558570	4460	4465	4465	4460	83
569	20241118	101200	50188340	4465	4465	4465	4465	10
570	20241118	101100	50143690	4460	4460	4460	4460	1
571	20241118	101000	50139230	4460	4460	4460	4460	0
572	20241118	100900	50139230	4460	4460	4465	4460	42
573	20241118	100800	49951905	4460	4460	4460	4460	2
574	20241118	100700	49942985	4460	4460	4460	4460	68
575	20241118	100600	49639705	4460	4460	4460	4460	11
576	20241118	100500	49590645	4460	4460	4460	4460	0
577	20241118	100400	49590645	4460	4460	4475	4460	119
578	20241118	100300	49058730	4455	4460	4460	4455	88
579	20241118	100200	48666255	4455	4455	4455	4455	1
580	20241118	100100	48661800	4455	4455	4455	4455	1
581	20241118	100000	48657345	4455	4455	4455	4455	0
582	20241118	095900	48657345	4455	4455	4455	4455	40
583	20241118	095800	48479145	4455	4455	4455	4455	1
584	20241118	095700	48474690	4455	4455	4455	4455	1
585	20241118	095600	48470235	4455	4455	4455	4455	0
586	20241118	095500	48470235	4455	4455	4455	4455	0
587	20241118	095400	48470235	4455	4455	4455	4455	121
588	20241118	095300	47931180	4455	4455	4455	4455	0
589	20241118	095200	47931180	4455	4455	4455	4455	1001
590	20241118	095100	43471725	4460	4460	4460	4460	44
591	20241118	095000	43275485	4455	4455	4455	4455	0
592	20241118	094900	43275485	4455	4455	4455	4455	1
593	20241118	094800	43271030	4470	4455	4470	4455	13
594	20241118	094700	43212935	4470	4475	4475	4455	8
595	20241118	094600	43177165	4475	4460	4475	4460	35
596	20241118	094500	43021005	4460	4455	4460	4455	4921
597	20241118	094400	21097850	4455	4460	4460	4455	1531
598	20241118	094300	14277235	4475	4435	4475	4435	516
599	20241118	094200	11975225	4455	4445	4455	4445	3
600	20241118	094100	11961880	4450	4425	4450	4425	808
601	20241118	094000	8369390	4435	4430	4435	4430	40
602	20241118	093900	8192170	4435	4425	4435	4425	50
603	20241118	093800	7970900	4420	4420	4420	4420	1
604	20241118	093700	7966480	4420	4420	4420	4420	3
605	20241118	093600	7953220	4425	4425	4425	4425	9
606	20241118	093500	7913395	4425	4425	4425	4425	0
607	20241118	093400	7913395	4425	4425	4425	4425	1
608	20241118	093300	7908970	4430	4430	4430	4430	0
609	20241118	093200	7908970	4430	4430	4430	4430	1
610	20241118	093100	7904540	4430	4430	4430	4430	1
611	20241118	093000	7900110	4420	4420	4420	4415	124
612	20241118	092900	7352255	4415	4415	4415	4415	1
613	20241118	092800	7347840	4415	4415	4415	4415	2
614	20241118	092700	7339010	4420	4420	4420	4420	1
615	20241118	092600	7334590	4410	4410	4410	4410	193
616	20241118	092500	6483460	4410	4410	4410	4410	107
617	20241118	092400	6011590	4410	4410	4410	4410	2
618	20241118	092300	6002770	4420	4420	4420	4420	47
619	20241118	092200	5795030	4435	4420	4435	4420	18
620	20241118	092100	5715445	4435	4445	4445	4420	302
621	20241118	092000	4380065	4450	4450	4450	4450	0
622	20241118	091900	4380065	4450	4420	4450	4420	48
623	20241118	091800	4167825	4415	4395	4415	4395	8
624	20241118	091700	4132525	4415	4390	4415	4390	3
625	20241118	091600	4119305	4410	4410	4410	4410	14
626	20241118	091500	4057565	4370	4395	4395	4370	501
627	20241118	091400	1856135	4395	4395	4395	4395	270
628	20241118	091300	669485	4420	4420	4420	4420	13
629	20241118	091200	612025	4395	4365	4395	4365	36
630	20241118	091100	453885	4365	4365	4365	4365	40
631	20241118	091000	279285	4360	4360	4360	4360	0
632	20241118	090900	279285	4360	4360	4360	4360	46
633	20241118	090800	78725	4360	4360	4360	4360	1
634	20241118	090700	74365	4360	4360	4360	4360	2
635	20241118	090600	65645	4390	4390	4390	4390	0
636	20241118	090500	65645	4390	4390	4390	4390	0
637	20241118	090400	65645	4390	4360	4390	4360	2
638	20241118	090300	56895	4390	4390	4390	4390	0
639	20241118	090200	56895	4390	4390	4390	4390	0
640	20241118	090100	56895	4390	4390	4390	4390	0
641	20241118	090000	56895	4390	4390	4390	4355	13