KissMeData/108230/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	200700	307340805	4485	4485	4485	4485	1523
3	20241118	200600	307340805	4485	4485	4485	4485	0
4	20241118	200500	307340805	4485	4485	4485	4485	0
5	20241118	200400	307340805	4485	4485	4485	4485	0
6	20241118	200300	307340805	4485	4485	4485	4485	0
7	20241118	200200	307340805	4485	4485	4485	4485	0
8	20241118	200100	307340805	4485	4485	4485	4485	0
9	20241118	200000	307340805	4485	4485	4485	4485	0
10	20241118	195900	307340805	4485	4485	4485	4485	0
11	20241118	195800	307340805	4485	4485	4485	4485	0
12	20241118	195700	307340805	4485	4485	4485	4485	0
13	20241118	195600	307340805	4485	4485	4485	4485	0
14	20241118	195500	307340805	4485	4485	4485	4485	0
15	20241118	195400	307340805	4485	4485	4485	4485	0
16	20241118	195300	307340805	4485	4485	4485	4485	0
17	20241118	195200	307340805	4485	4485	4485	4485	0
18	20241118	195100	307340805	4485	4485	4485	4485	0
19	20241118	195000	307340805	4485	4485	4485	4485	0
20	20241118	194900	307340805	4485	4485	4485	4485	0
21	20241118	194800	307340805	4485	4485	4485	4485	0
22	20241118	194700	307340805	4485	4485	4485	4485	0
23	20241118	194600	307340805	4485	4485	4485	4485	0
24	20241118	194500	307340805	4485	4485	4485	4485	0
25	20241118	194400	307340805	4485	4485	4485	4485	0
26	20241118	194300	307340805	4485	4485	4485	4485	0
27	20241118	194200	307340805	4485	4485	4485	4485	0
28	20241118	194100	307340805	4485	4485	4485	4485	0
29	20241118	194000	307340805	4485	4485	4485	4485	0
30	20241118	193900	307340805	4485	4485	4485	4485	0
31	20241118	193800	307340805	4485	4485	4485	4485	0
32	20241118	193700	307340805	4485	4485	4485	4485	1523
33	20241118	193600	307340805	4485	4485	4485	4485	0
34	20241118	193500	307340805	4485	4485	4485	4485	0
35	20241118	193400	307340805	4485	4485	4485	4485	0
36	20241118	193300	307340805	4485	4485	4485	4485	0
37	20241118	193200	307340805	4485	4485	4485	4485	0
38	20241118	193100	307340805	4485	4485	4485	4485	0
39	20241118	193000	307340805	4485	4485	4485	4485	0
40	20241118	192900	307340805	4485	4485	4485	4485	0
41	20241118	192800	307340805	4485	4485	4485	4485	0
42	20241118	192700	307340805	4485	4485	4485	4485	0
43	20241118	192600	307340805	4485	4485	4485	4485	0
44	20241118	192500	307340805	4485	4485	4485	4485	0
45	20241118	192400	307340805	4485	4485	4485	4485	0
46	20241118	192300	307340805	4485	4485	4485	4485	0
47	20241118	192200	307340805	4485	4485	4485	4485	0
48	20241118	192100	307340805	4485	4485	4485	4485	0
49	20241118	192000	307340805	4485	4485	4485	4485	0
50	20241118	191900	307340805	4485	4485	4485	4485	0
51	20241118	191800	307340805	4485	4485	4485	4485	0
52	20241118	191700	307340805	4485	4485	4485	4485	0
53	20241118	191600	307340805	4485	4485	4485	4485	0
54	20241118	191500	307340805	4485	4485	4485	4485	0
55	20241118	191400	307340805	4485	4485	4485	4485	0
56	20241118	191300	307340805	4485	4485	4485	4485	0
57	20241118	191200	307340805	4485	4485	4485	4485	0
58	20241118	191100	307340805	4485	4485	4485	4485	0
59	20241118	191000	307340805	4485	4485	4485	4485	0
60	20241118	190900	307340805	4485	4485	4485	4485	0
61	20241118	190800	307340805	4485	4485	4485	4485	0
62	20241118	190700	307340805	4485	4485	4485	4485	1523
63	20241118	190600	307340805	4485	4485	4485	4485	0
64	20241118	190500	307340805	4485	4485	4485	4485	0
65	20241118	190400	307340805	4485	4485	4485	4485	0
66	20241118	190300	307340805	4485	4485	4485	4485	0
67	20241118	190200	307340805	4485	4485	4485	4485	0
68	20241118	190100	307340805	4485	4485	4485	4485	0
69	20241118	190000	307340805	4485	4485	4485	4485	0
70	20241118	185900	307340805	4485	4485	4485	4485	0
71	20241118	185800	307340805	4485	4485	4485	4485	0
72	20241118	185700	307340805	4485	4485	4485	4485	0
73	20241118	185600	307340805	4485	4485	4485	4485	0
74	20241118	185500	307340805	4485	4485	4485	4485	0
75	20241118	185400	307340805	4485	4485	4485	4485	0
76	20241118	185300	307340805	4485	4485	4485	4485	0
77	20241118	185200	307340805	4485	4485	4485	4485	0
78	20241118	185100	307340805	4485	4485	4485	4485	0
79	20241118	185000	307340805	4485	4485	4485	4485	0
80	20241118	184900	307340805	4485	4485	4485	4485	0
81	20241118	184800	307340805	4485	4485	4485	4485	0
82	20241118	184700	307340805	4485	4485	4485	4485	0
83	20241118	184600	307340805	4485	4485	4485	4485	0
84	20241118	184500	307340805	4485	4485	4485	4485	0
85	20241118	184400	307340805	4485	4485	4485	4485	0
86	20241118	184300	307340805	4485	4485	4485	4485	0
87	20241118	184200	307340805	4485	4485	4485	4485	0
88	20241118	184100	307340805	4485	4485	4485	4485	0
89	20241118	184000	307340805	4485	4485	4485	4485	0
90	20241118	183900	307340805	4485	4485	4485	4485	0
91	20241118	183800	307340805	4485	4485	4485	4485	0
92	20241118	183700	307340805	4485	4485	4485	4485	1523
93	20241118	183600	307340805	4485	4485	4485	4485	0
94	20241118	183500	307340805	4485	4485	4485	4485	0
95	20241118	183400	307340805	4485	4485	4485	4485	0
96	20241118	183300	307340805	4485	4485	4485	4485	0
97	20241118	183200	307340805	4485	4485	4485	4485	0
98	20241118	183100	307340805	4485	4485	4485	4485	0
99	20241118	183000	307340805	4485	4485	4485	4485	0
100	20241118	182900	307340805	4485	4485	4485	4485	0
101	20241118	182800	307340805	4485	4485	4485	4485	0
102	20241118	182700	307340805	4485	4485	4485	4485	0
103	20241118	182600	307340805	4485	4485	4485	4485	0
104	20241118	182500	307340805	4485	4485	4485	4485	0
105	20241118	182400	307340805	4485	4485	4485	4485	0
106	20241118	182300	307340805	4485	4485	4485	4485	0
107	20241118	182200	307340805	4485	4485	4485	4485	0
108	20241118	182100	307340805	4485	4485	4485	4485	0
109	20241118	182000	307340805	4485	4485	4485	4485	0
110	20241118	181900	307340805	4485	4485	4485	4485	0
111	20241118	181800	307340805	4485	4485	4485	4485	0
112	20241118	181700	307340805	4485	4485	4485	4485	0
113	20241118	181600	307340805	4485	4485	4485	4485	0
114	20241118	181500	307340805	4485	4485	4485	4485	0
115	20241118	181400	307340805	4485	4485	4485	4485	0
116	20241118	181300	307340805	4485	4485	4485	4485	0
117	20241118	181200	307340805	4485	4485	4485	4485	0
118	20241118	181100	307340805	4485	4485	4485	4485	0
119	20241118	181000	307340805	4485	4485	4485	4485	0
120	20241118	180900	307340805	4485	4485	4485	4485	0
121	20241118	180800	307340805	4485	4485	4485	4485	0
122	20241118	180700	307340805	4485	4485	4485	4485	1523
123	20241118	180600	307340805	4485	4485	4485	4485	0
124	20241118	180500	307340805	4485	4485	4485	4485	0
125	20241118	180400	307340805	4485	4485	4485	4485	0
126	20241118	180300	307340805	4485	4485	4485	4485	0
127	20241118	180200	307340805	4485	4485	4485	4485	0
128	20241118	180100	307340805	4485	4485	4485	4485	0
129	20241118	180000	307340805	4485	4485	4485	4485	0
130	20241118	175900	307340805	4485	4485	4485	4485	0
131	20241118	175800	307340805	4485	4485	4485	4485	0
132	20241118	175700	307340805	4485	4485	4485	4485	0
133	20241118	175600	307340805	4485	4485	4485	4485	0
134	20241118	175500	307340805	4485	4485	4485	4485	0
135	20241118	175400	307340805	4485	4485	4485	4485	0
136	20241118	175300	307340805	4485	4485	4485	4485	0
137	20241118	175200	307340805	4485	4485	4485	4485	0
138	20241118	175100	307340805	4485	4485	4485	4485	0
139	20241118	175000	307340805	4485	4485	4485	4485	0
140	20241118	174900	307340805	4485	4485	4485	4485	0
141	20241118	174800	307340805	4485	4485	4485	4485	0
142	20241118	174700	307340805	4485	4485	4485	4485	0
143	20241118	174600	307340805	4485	4485	4485	4485	0
144	20241118	174500	307340805	4485	4485	4485	4485	0
145	20241118	174400	307340805	4485	4485	4485	4485	0
146	20241118	174300	307340805	4485	4485	4485	4485	0
147	20241118	174200	307340805	4485	4485	4485	4485	0
148	20241118	174100	307340805	4485	4485	4485	4485	0
149	20241118	174000	307340805	4485	4485	4485	4485	0
150	20241118	173900	307340805	4485	4485	4485	4485	0
151	20241118	173800	307340805	4485	4485	4485	4485	0
152	20241118	173700	307340805	4485	4485	4485	4485	1523
153	20241118	173600	307340805	4485	4485	4485	4485	0
154	20241118	173500	307340805	4485	4485	4485	4485	0
155	20241118	173400	307340805	4485	4485	4485	4485	0
156	20241118	173300	307340805	4485	4485	4485	4485	0
157	20241118	173200	307340805	4485	4485	4485	4485	0
158	20241118	173100	307340805	4485	4485	4485	4485	0
159	20241118	173000	307340805	4485	4485	4485	4485	0
160	20241118	172900	307340805	4485	4485	4485	4485	0
161	20241118	172800	307340805	4485	4485	4485	4485	0
162	20241118	172700	307340805	4485	4485	4485	4485	0
163	20241118	172600	307340805	4485	4485	4485	4485	0
164	20241118	172500	307340805	4485	4485	4485	4485	0
165	20241118	172400	307340805	4485	4485	4485	4485	0
166	20241118	172300	307340805	4485	4485	4485	4485	0
167	20241118	172200	307340805	4485	4485	4485	4485	0
168	20241118	172100	307340805	4485	4485	4485	4485	0
169	20241118	172000	307340805	4485	4485	4485	4485	0
170	20241118	171900	307340805	4485	4485	4485	4485	0
171	20241118	171800	307340805	4485	4485	4485	4485	0
172	20241118	171700	307340805	4485	4485	4485	4485	0
173	20241118	171600	307340805	4485	4485	4485	4485	0
174	20241118	171500	307340805	4485	4485	4485	4485	0
175	20241118	171400	307340805	4485	4485	4485	4485	0
176	20241118	171300	307340805	4485	4485	4485	4485	0
177	20241118	171200	307340805	4485	4485	4485	4485	0
178	20241118	171100	307340805	4485	4485	4485	4485	0
179	20241118	171000	307340805	4485	4485	4485	4485	0
180	20241118	170900	307340805	4485	4485	4485	4485	0
181	20241118	170800	307340805	4485	4485	4485	4485	0
182	20241118	170700	307340805	4485	4485	4485	4485	1523
183	20241118	170600	307340805	4485	4485	4485	4485	0
184	20241118	170500	307340805	4485	4485	4485	4485	0
185	20241118	170400	307340805	4485	4485	4485	4485	0
186	20241118	170300	307340805	4485	4485	4485	4485	0
187	20241118	170200	307340805	4485	4485	4485	4485	0
188	20241118	170100	307340805	4485	4485	4485	4485	0
189	20241118	170000	307340805	4485	4485	4485	4485	0
190	20241118	165900	307340805	4485	4485	4485	4485	0
191	20241118	165800	307340805	4485	4485	4485	4485	0
192	20241118	165700	307340805	4485	4485	4485	4485	0
193	20241118	165600	307340805	4485	4485	4485	4485	0
194	20241118	165500	307340805	4485	4485	4485	4485	0
195	20241118	165400	307340805	4485	4485	4485	4485	0
196	20241118	165300	307340805	4485	4485	4485	4485	0
197	20241118	165200	307340805	4485	4485	4485	4485	0
198	20241118	165100	307340805	4485	4485	4485	4485	0
199	20241118	165000	307340805	4485	4485	4485	4485	0
200	20241118	164900	307340805	4485	4485	4485	4485	0
201	20241118	164800	307340805	4485	4485	4485	4485	0
202	20241118	164700	307340805	4485	4485	4485	4485	0
203	20241118	164600	307340805	4485	4485	4485	4485	0
204	20241118	164500	307340805	4485	4485	4485	4485	0
205	20241118	164400	307340805	4485	4485	4485	4485	0
206	20241118	164300	307340805	4485	4485	4485	4485	0
207	20241118	164200	307340805	4485	4485	4485	4485	0
208	20241118	164100	307340805	4485	4485	4485	4485	0
209	20241118	164000	307340805	4485	4485	4485	4485	0
210	20241118	163900	307340805	4485	4485	4485	4485	0
211	20241118	163800	307340805	4485	4485	4485	4485	0
212	20241118	163700	307340805	4485	4485	4485	4485	1523
213	20241118	163600	307340805	4485	4485	4485	4485	0
214	20241118	163500	307340805	4485	4485	4485	4485	0
215	20241118	163400	307340805	4485	4485	4485	4485	0
216	20241118	163300	307340805	4485	4485	4485	4485	0
217	20241118	163200	307340805	4485	4485	4485	4485	0
218	20241118	163100	307340805	4485	4485	4485	4485	0
219	20241118	163000	307340805	4485	4485	4485	4485	0
220	20241118	162900	307340805	4485	4485	4485	4485	0
221	20241118	162800	307340805	4485	4485	4485	4485	0
222	20241118	162700	307340805	4485	4485	4485	4485	0
223	20241118	162600	307340805	4485	4485	4485	4485	0
224	20241118	162500	307340805	4485	4485	4485	4485	0
225	20241118	162400	307340805	4485	4485	4485	4485	0
226	20241118	162300	307340805	4485	4485	4485	4485	0
227	20241118	162200	307340805	4485	4485	4485	4485	0
228	20241118	162100	307340805	4485	4485	4485	4485	0
229	20241118	162000	307340805	4485	4485	4485	4485	0
230	20241118	161900	307340805	4485	4485	4485	4485	0
231	20241118	161800	307340805	4485	4485	4485	4485	0
232	20241118	161700	307340805	4485	4485	4485	4485	0
233	20241118	161600	307340805	4485	4485	4485	4485	0
234	20241118	161500	307340805	4485	4485	4485	4485	0
235	20241118	161400	307340805	4485	4485	4485	4485	0
236	20241118	161300	307340805	4485	4485	4485	4485	0
237	20241118	161200	307340805	4485	4485	4485	4485	0
238	20241118	161100	307340805	4485	4485	4485	4485	0
239	20241118	161000	307340805	4485	4485	4485	4485	0
240	20241118	160900	307340805	4485	4485	4485	4485	0
241	20241118	160800	307340805	4485	4485	4485	4485	0
242	20241118	160700	307340805	4485	4485	4485	4485	1523
243	20241118	160600	307340805	4485	4485	4485	4485	0
244	20241118	160500	307340805	4485	4485	4485	4485	0
245	20241118	160400	307340805	4485	4485	4485	4485	0
246	20241118	160300	307340805	4485	4485	4485	4485	0
247	20241118	160200	307340805	4485	4485	4485	4485	0
248	20241118	160100	307340805	4485	4485	4485	4485	0
249	20241118	160000	307340805	4485	4485	4485	4485	0
250	20241118	155900	307340805	4485	4485	4485	4485	0
251	20241118	155800	307340805	4485	4485	4485	4485	0
252	20241118	155700	307340805	4485	4485	4485	4485	0
253	20241118	155600	307340805	4485	4485	4485	4485	0
254	20241118	155500	307340805	4485	4485	4485	4485	0
255	20241118	155400	307340805	4485	4485	4485	4485	0
256	20241118	155300	307340805	4485	4485	4485	4485	0
257	20241118	155200	307340805	4485	4485	4485	4485	0
258	20241118	155100	307340805	4485	4485	4485	4485	0
259	20241118	155000	307340805	4485	4485	4485	4485	0
260	20241118	154900	307340805	4485	4485	4485	4485	0
261	20241118	154800	307340805	4485	4485	4485	4485	0
262	20241118	154700	307340805	4485	4485	4485	4485	0
263	20241118	154600	307340805	4485	4485	4485	4485	0
264	20241118	154500	307340805	4485	4485	4485	4485	0
265	20241118	154400	307340805	4485	4485	4485	4485	0
266	20241118	154300	307340805	4485	4485	4485	4485	0
267	20241118	154200	307340805	4485	4485	4485	4485	0
268	20241118	154100	307340805	4485	4485	4485	4485	0
269	20241118	154000	307340805	4485	4485	4485	4485	0
270	20241118	153900	307340805	4485	4485	4485	4485	0
271	20241118	153800	307340805	4485	4485	4485	4485	0
272	20241118	153700	307340805	4485	4485	4485	4485	1523
273	20241118	153600	307340805	4485	4485	4485	4485	0
274	20241118	153500	307340805	4485	4485	4485	4485	0
275	20241118	153400	307340805	4485	4485	4485	4485	0
276	20241118	153300	307340805	4485	4485	4485	4485	0
277	20241118	153200	307340805	4485	4485	4485	4485	0
278	20241118	153100	307340805	4485	4485	4485	4485	0
279	20241118	153000	307340805	4485	4485	4485	4485	1523
280	20241118	152900	300510150	4460	4460	4460	4460	0
281	20241118	152800	300510150	4460	4460	4460	4460	0
282	20241118	152700	300510150	4460	4460	4460	4460	0
283	20241118	152600	300510150	4460	4460	4460	4460	0
284	20241118	152500	300510150	4460	4460	4460	4460	0
285	20241118	152400	300510150	4460	4460	4460	4460	0
286	20241118	152300	300510150	4460	4460	4460	4460	0
287	20241118	152200	300510150	4460	4460	4460	4460	0
288	20241118	152100	300510150	4460	4460	4460	4460	0
289	20241118	152000	300510150	4460	4460	4460	4460	0
290	20241118	151900	300510150	4460	4465	4465	4460	99
291	20241118	151800	300068570	4485	4485	4485	4485	112
292	20241118	151700	299566250	4485	4485	4485	4465	43
293	20241118	151600	299373415	4485	4465	4485	4465	16
294	20241118	151500	299301675	4465	4485	4485	4465	112
295	20241118	151400	298801155	4485	4485	4485	4485	22
296	20241118	151300	298702485	4485	4485	4485	4485	23
297	20241118	151200	298599330	4485	4470	4485	4470	24
298	20241118	151100	298491795	4470	4470	4470	4465	213
299	20241118	151000	297539920	4470	4470	4470	4470	22
300	20241118	150900	297441580	4470	4470	4470	4470	15
301	20241118	150800	297374530	4470	4470	4470	4470	23
302	20241118	150700	297271720	4470	4470	4470	4470	40
303	20241118	150600	297092920	4465	4460	4465	4460	554
304	20241118	150500	294619750	4460	4455	4460	4455	912
305	20241118	150400	290556520	4455	4455	4455	4455	257
306	20241118	150300	289411585	4455	4455	4455	4455	22
307	20241118	150200	289313575	4455	4455	4455	4455	244
308	20241118	150100	288226555	4455	4455	4455	4455	24
309	20241118	150000	288119635	4455	4455	4455	4455	222
310	20241118	145900	287130625	4450	4450	4450	4450	440
311	20241118	145800	285172625	4450	4450	4450	4450	774
312	20241118	145700	281728325	4450	4450	4450	4450	5
313	20241118	145600	281706075	4450	4450	4450	4450	0
314	20241118	145500	281706075	4450	4450	4450	4450	0
315	20241118	145400	281706075	4450	4450	4450	4450	0
316	20241118	145300	281706075	4450	4450	4450	4450	0
317	20241118	145200	281706075	4450	4450	4450	4450	0
318	20241118	145100	281706075	4450	4445	4450	4445	6
319	20241118	145000	281679380	4450	4450	4450	4450	0
320	20241118	144900	281679380	4450	4450	4450	4450	0
321	20241118	144800	281679380	4450	4450	4450	4450	0
322	20241118	144700	281679380	4450	4450	4450	4450	1
323	20241118	144600	281674930	4450	4450	4450	4450	0
324	20241118	144500	281674930	4450	4450	4450	4450	0
325	20241118	144400	281674930	4450	4450	4450	4450	0
326	20241118	144300	281674930	4450	4450	4450	4450	0
327	20241118	144200	281674930	4450	4450	4450	4450	0
328	20241118	144100	281674930	4450	4445	4450	4445	39
329	20241118	144000	281501415	4445	4445	4445	4445	1
330	20241118	143900	281496970	4445	4445	4445	4445	0
331	20241118	143800	281496970	4445	4445	4445	4445	72
332	20241118	143700	281176930	4440	4440	4440	4440	0
333	20241118	143600	281176930	4440	4440	4440	4440	0
334	20241118	143500	281176930	4440	4440	4440	4440	0
335	20241118	143400	281176930	4440	4425	4440	4425	3420
336	20241118	143300	266019050	4425	4425	4425	4425	1
337	20241118	143200	266014625	4405	4405	4405	4405	0
338	20241118	143100	266014625	4405	4405	4435	4405	12
339	20241118	143000	265961735	4405	4405	4405	4405	0
340	20241118	142900	265961735	4405	4405	4405	4405	0
341	20241118	142800	265961735	4405	4405	4405	4405	0
342	20241118	142700	265961735	4405	4405	4405	4405	0
343	20241118	142600	265961735	4405	4405	4405	4405	0
344	20241118	142500	265961735	4405	4405	4405	4405	0
345	20241118	142400	265961735	4405	4405	4405	4405	0
346	20241118	142300	265961735	4405	4405	4405	4405	0
347	20241118	142200	265961735	4405	4405	4405	4405	2
348	20241118	142100	265952925	4440	4440	4440	4440	0
349	20241118	142000	265952925	4440	4440	4440	4440	0
350	20241118	141900	265952925	4440	4435	4440	4405	456
351	20241118	141800	263934640	4435	4435	4435	4400	289
352	20241118	141700	262660475	4440	4440	4440	4440	0
353	20241118	141600	262660475	4440	4440	4440	4440	0
354	20241118	141500	262660475	4440	4440	4440	4440	0
355	20241118	141400	262660475	4440	4440	4440	4440	0
356	20241118	141300	262660475	4440	4440	4440	4440	10
357	20241118	141200	262616075	4450	4450	4450	4450	0
358	20241118	141100	262616075	4450	4450	4450	4450	0
359	20241118	141000	262616075	4450	4450	4450	4450	0
360	20241118	140900	262616075	4450	4450	4450	4450	0
361	20241118	140800	262616075	4450	4450	4450	4450	0
362	20241118	140700	262616075	4450	4450	4450	4450	0
363	20241118	140600	262616075	4450	4450	4450	4450	0
364	20241118	140500	262616075	4450	4450	4450	4450	0
365	20241118	140400	262616075	4450	4450	4450	4450	0
366	20241118	140300	262616075	4450	4450	4450	4450	0
367	20241118	140200	262616075	4450	4450	4450	4450	0
368	20241118	140100	262616075	4450	4450	4450	4450	12
369	20241118	140000	262562675	4450	4450	4450	4450	0
370	20241118	135900	262562675	4450	4450	4450	4450	0
371	20241118	135800	262562675	4450	4450	4450	4450	0
372	20241118	135700	262562675	4450	4450	4450	4450	0
373	20241118	135600	262562675	4450	4450	4450	4450	0
374	20241118	135500	262562675	4450	4450	4450	4450	3
375	20241118	135400	262549325	4450	4450	4450	4450	0
376	20241118	135300	262549325	4450	4450	4450	4450	0
377	20241118	135200	262549325	4450	4450	4450	4450	0
378	20241118	135100	262549325	4450	4450	4450	4450	100
379	20241118	135000	262104325	4450	4450	4450	4450	0
380	20241118	134900	262104325	4450	4450	4450	4450	0
381	20241118	134800	262104325	4450	4450	4450	4450	18
382	20241118	134700	262024225	4450	4450	4450	4450	0
383	20241118	134600	262024225	4450	4450	4450	4450	0
384	20241118	134500	262024225	4450	4450	4450	4450	100
385	20241118	134400	261579225	4450	4450	4450	4450	65
386	20241118	134300	261289975	4450	4450	4450	4450	0
387	20241118	134200	261289975	4450	4450	4450	4450	16
388	20241118	134100	261218775	4455	4455	4455	4455	0
389	20241118	134000	261218775	4455	4455	4455	4455	0
390	20241118	133900	261218775	4455	4455	4455	4455	0
391	20241118	133800	261218775	4455	4455	4455	4455	0
392	20241118	133700	261218775	4455	4435	4455	4400	1502
393	20241118	133600	254602325	4440	4440	4440	4440	10
394	20241118	133500	254557925	4435	4440	4440	4435	10
395	20241118	133400	254513540	4440	4440	4440	4440	700
396	20241118	133300	251405540	4460	4460	4460	4460	0
397	20241118	133200	251405540	4460	4460	4460	4460	0
398	20241118	133100	251405540	4460	4460	4460	4460	0
399	20241118	133000	251405540	4460	4460	4460	4460	0
400	20241118	132900	251405540	4460	4460	4460	4460	0
401	20241118	132800	251405540	4460	4460	4460	4460	0
402	20241118	132700	251405540	4460	4460	4460	4460	0
403	20241118	132600	251405540	4460	4460	4460	4460	0
404	20241118	132500	251405540	4460	4460	4460	4460	0
405	20241118	132400	251405540	4460	4460	4460	4460	1121
406	20241118	132300	246405880	4460	4460	4460	4460	0
407	20241118	132200	246405880	4460	4460	4460	4460	0
408	20241118	132100	246405880	4460	4460	4460	4460	0
409	20241118	132000	246405880	4460	4450	4460	4450	5
410	20241118	131900	246383620	4450	4450	4450	4450	2
411	20241118	131800	246374720	4450	4450	4450	4450	5
412	20241118	131700	246352470	4445	4450	4450	4445	2
413	20241118	131600	246343575	4450	4450	4450	4450	0
414	20241118	131500	246343575	4450	4450	4450	4450	7
415	20241118	131400	246312425	4450	4450	4450	4450	0
416	20241118	131300	246312425	4450	4450	4450	4450	0
417	20241118	131200	246312425	4450	4450	4450	4450	0
418	20241118	131100	246312425	4450	4450	4450	4450	0
419	20241118	131000	246312425	4450	4450	4450	4450	14
420	20241118	130900	246250125	4440	4440	4440	4440	0
421	20241118	130800	246250125	4440	4440	4440	4440	0
422	20241118	130700	246250125	4440	4440	4440	4440	0
423	20241118	130600	246250125	4440	4440	4440	4440	0
424	20241118	130500	246250125	4440	4440	4440	4440	0
425	20241118	130400	246250125	4440	4440	4440	4440	71
426	20241118	130300	245934885	4440	4440	4440	4440	373
427	20241118	130200	244278765	4440	4440	4440	4440	3
428	20241118	130100	244265445	4440	4440	4440	4440	0
429	20241118	130000	244265445	4440	4440	4440	4440	0
430	20241118	125900	244265445	4440	4440	4440	4440	0
431	20241118	125800	244265445	4440	4440	4440	4440	0
432	20241118	125700	244265445	4440	4440	4440	4440	1
433	20241118	125600	244261005	4425	4425	4425	4425	10
434	20241118	125500	244216755	4440	4440	4440	4440	0
435	20241118	125400	244216755	4440	4440	4440	4440	0
436	20241118	125300	244216755	4440	4440	4440	4440	1
437	20241118	125200	244212315	4430	4440	4440	4430	30
438	20241118	125100	244079265	4440	4440	4440	4440	1
439	20241118	125000	244074825	4435	4435	4435	4435	10
440	20241118	124900	244030475	4440	4440	4440	4440	15
441	20241118	124800	243963875	4440	4405	4440	4405	15
442	20241118	124700	243897695	4440	4425	4440	4400	134
443	20241118	124600	243307080	4440	4435	4440	4435	19
444	20241118	124500	243222805	4440	4440	4440	4440	0
445	20241118	124400	243222805	4440	4440	4440	4440	0
446	20241118	124300	243222805	4440	4440	4440	4440	1
447	20241118	124200	243218365	4435	4435	4435	4435	5
448	20241118	124100	243196190	4440	4440	4440	4440	0
449	20241118	124000	243196190	4440	4440	4440	4440	7
450	20241118	123900	243165110	4440	4440	4440	4440	35
451	20241118	123800	243009710	4425	4425	4425	4425	70
452	20241118	123700	242699960	4430	4450	4450	4430	133
453	20241118	123600	242110075	4465	4465	4465	4465	0
454	20241118	123500	242110075	4465	4465	4465	4465	0
455	20241118	123400	242110075	4465	4465	4465	4465	1
456	20241118	123300	242105610	4455	4455	4455	4455	0
457	20241118	123200	242105610	4455	4455	4455	4455	0
458	20241118	123100	242105610	4455	4455	4455	4455	6
459	20241118	123000	242078880	4465	4465	4465	4465	0
460	20241118	122900	242078880	4465	4465	4465	4465	0
461	20241118	122800	242078880	4465	4465	4465	4465	0
462	20241118	122700	242078880	4465	4460	4465	4460	493
463	20241118	122600	239879940	4455	4455	4455	4455	0
464	20241118	122500	239879940	4455	4455	4455	4455	0
465	20241118	122400	239879940	4455	4455	4455	4455	25
466	20241118	122300	239768565	4455	4470	4475	4455	360
467	20241118	122200	238162405	4480	4480	4480	4480	0
468	20241118	122100	238162405	4480	4480	4480	4480	0
469	20241118	122000	238162405	4480	4480	4500	4480	332
470	20241118	121900	236673535	4465	4465	4465	4465	63
471	20241118	121800	236392240	4480	4470	4480	4465	162
472	20241118	121700	235668165	4480	4480	4480	4480	123
473	20241118	121600	235117125	4490	4490	4490	4490	0
474	20241118	121500	235117125	4490	4490	4490	4485	242
475	20241118	121400	234031135	4505	4505	4505	4505	0
476	20241118	121300	234031135	4505	4505	4505	4505	0
477	20241118	121200	234031135	4505	4505	4505	4505	0
478	20241118	121100	234031135	4505	4505	4505	4505	0
479	20241118	121000	234031135	4505	4505	4505	4505	0
480	20241118	120900	234031135	4505	4505	4505	4505	0
481	20241118	120800	234031135	4505	4505	4505	4505	0
482	20241118	120700	234031135	4505	4505	4505	4505	0
483	20241118	120600	234031135	4505	4505	4505	4505	0
484	20241118	120500	234031135	4505	4505	4505	4505	0
485	20241118	120400	234031135	4505	4505	4505	4505	0
486	20241118	120300	234031135	4505	4505	4505	4505	0
487	20241118	120200	234031135	4505	4500	4505	4490	79
488	20241118	120100	233675675	4505	4500	4505	4500	60
489	20241118	120000	233405515	4505	4505	4505	4505	154
490	20241118	115900	232711745	4500	4500	4500	4500	0
491	20241118	115800	232711745	4500	4510	4510	4500	60
492	20241118	115700	232441735	4500	4500	4500	4500	4970
493	20241118	115600	210076735	4510	4510	4510	4510	0
494	20241118	115500	210076735	4510	4510	4510	4510	0
495	20241118	115400	210076735	4510	4510	4510	4510	0
496	20241118	115300	210076735	4510	4510	4510	4510	60
497	20241118	115200	209806135	4510	4500	4510	4500	520
498	20241118	115100	207466025	4510	4510	4510	4510	0
499	20241118	115000	207466025	4510	4510	4510	4510	0
500	20241118	114900	207466025	4510	4510	4510	4510	1
501	20241118	114800	207461515	4500	4500	4500	4500	3
502	20241118	114700	207448015	4510	4510	4510	4510	0
503	20241118	114600	207448015	4510	4510	4510	4510	15
504	20241118	114500	207380365	4515	4510	4515	4510	100
505	20241118	114400	206929245	4510	4510	4510	4510	0
506	20241118	114300	206929245	4510	4510	4510	4510	0
507	20241118	114200	206929245	4510	4510	4510	4510	0
508	20241118	114100	206929245	4510	4510	4510	4510	1
509	20241118	114000	206924735	4500	4500	4500	4500	100
510	20241118	113900	206474735	4500	4500	4500	4500	200
511	20241118	113800	205574735	4510	4510	4510	4510	1
512	20241118	113700	205570225	4500	4500	4500	4500	5
513	20241118	113600	205547725	4500	4500	4500	4500	0
514	20241118	113500	205547725	4500	4500	4500	4500	50
515	20241118	113400	205322725	4515	4515	4515	4515	6
516	20241118	113300	205295635	4515	4515	4515	4515	0
517	20241118	113200	205295635	4515	4515	4515	4515	0
518	20241118	113100	205295635	4515	4515	4515	4515	0
519	20241118	113000	205295635	4515	4515	4515	4515	0
520	20241118	112900	205295635	4515	4520	4520	4515	13
521	20241118	112800	205236905	4520	4510	4520	4510	214
522	20241118	112700	204269845	4515	4515	4515	4515	0
523	20241118	112600	204269845	4515	4515	4515	4515	969
524	20241118	112500	199894810	4515	4515	4515	4515	0
525	20241118	112400	199894810	4515	4515	4515	4515	0
526	20241118	112300	199894810	4515	4515	4515	4515	0
527	20241118	112200	199894810	4515	4515	4515	4515	5
528	20241118	112100	199872235	4515	4515	4515	4515	6
529	20241118	112000	199845145	4515	4515	4515	4515	0
530	20241118	111900	199845145	4515	4515	4515	4515	0
531	20241118	111800	199845145	4515	4515	4515	4515	4
532	20241118	111700	199827085	4515	4515	4515	4515	0
533	20241118	111600	199827085	4515	4515	4515	4515	0
534	20241118	111500	199827085	4515	4515	4515	4515	0
535	20241118	111400	199827085	4515	4515	4515	4515	0
536	20241118	111300	199827085	4515	4515	4515	4515	0
537	20241118	111200	199827085	4515	4515	4515	4515	0
538	20241118	111100	199827085	4515	4515	4515	4515	0
539	20241118	111000	199827085	4515	4515	4515	4515	0
540	20241118	110900	199827085	4515	4515	4515	4515	0
541	20241118	110800	199827085	4515	4490	4515	4490	743
542	20241118	110700	196489465	4480	4480	4480	4480	0
543	20241118	110600	196489465	4480	4480	4480	4480	0
544	20241118	110500	196489465	4480	4480	4480	4480	0
545	20241118	110400	196489465	4480	4480	4480	4480	0
546	20241118	110300	196489465	4480	4515	4515	4480	50
547	20241118	110200	196264210	4515	4515	4515	4515	151
548	20241118	110100	195582445	4515	4515	4515	4515	0
549	20241118	110000	195582445	4515	4515	4515	4515	38
550	20241118	105900	195410875	4515	4515	4515	4515	0
551	20241118	105800	195410875	4515	4515	4515	4515	129
552	20241118	105700	194828440	4515	4515	4515	4515	0
553	20241118	105600	194828440	4515	4515	4515	4515	2
554	20241118	105500	194819410	4515	4515	4515	4515	0
555	20241118	105400	194819410	4515	4515	4515	4515	0
556	20241118	105300	194819410	4515	4515	4515	4515	0
557	20241118	105200	194819410	4515	4515	4515	4515	0
558	20241118	105100	194819410	4515	4515	4515	4515	0
559	20241118	105000	194819410	4515	4515	4515	4515	0
560	20241118	104900	194819410	4515	4515	4515	4515	0
561	20241118	104800	194819410	4515	4515	4515	4515	0
562	20241118	104700	194819410	4515	4520	4520	4515	221
563	20241118	104600	193820830	4550	4550	4550	4550	29
564	20241118	104500	193688880	4550	4550	4550	4550	1
565	20241118	104400	193684330	4520	4520	4520	4520	1
566	20241118	104300	193679810	4520	4520	4520	4520	0
567	20241118	104200	193679810	4520	4520	4520	4520	451
568	20241118	104100	191641290	4525	4525	4525	4525	0
569	20241118	104000	191641290	4525	4525	4525	4525	46
570	20241118	103900	191433140	4520	4520	4520	4520	0
571	20241118	103800	191433140	4520	4520	4520	4520	5
572	20241118	103700	191410540	4520	4520	4520	4520	566
573	20241118	103600	188852220	4520	4520	4520	4520	3
574	20241118	103500	188838660	4520	4525	4525	4520	50
575	20241118	103400	188612655	4550	4550	4550	4550	0
576	20241118	103300	188612655	4550	4550	4550	4550	0
577	20241118	103200	188612655	4550	4550	4550	4550	52
578	20241118	103100	188376055	4550	4540	4550	4525	102
579	20241118	103000	187912980	4530	4530	4530	4530	983
580	20241118	102900	183459990	4550	4550	4550	4550	0
581	20241118	102800	183459990	4550	4550	4550	4550	1
582	20241118	102700	183455440	4555	4555	4555	4555	0
583	20241118	102600	183455440	4555	4555	4555	4555	0
584	20241118	102500	183455440	4555	4555	4560	4555	1156
585	20241118	102400	178187090	4550	4550	4550	4550	70
586	20241118	102300	177868590	4550	4550	4550	4550	65
587	20241118	102200	177572840	4550	4550	4550	4550	0
588	20241118	102100	177572840	4550	4550	4550	4550	73
589	20241118	102000	177240690	4520	4520	4520	4520	0
590	20241118	101900	177240690	4520	4520	4520	4520	0
591	20241118	101800	177240690	4520	4520	4520	4520	0
592	20241118	101700	177240690	4520	4520	4520	4520	0
593	20241118	101600	177240690	4520	4520	4520	4520	0
594	20241118	101500	177240690	4520	4520	4520	4520	484
595	20241118	101400	175053010	4555	4560	4560	4555	11
596	20241118	101300	175002875	4560	4560	4560	4560	861
597	20241118	101200	171076715	4560	4540	4560	4540	98
598	20241118	101100	170630235	4575	4560	4575	4560	3166
599	20241118	101000	156175275	4575	4560	4575	4560	116
600	20241118	100900	155646300	4575	4560	4575	4560	769
601	20241118	100800	152134325	4560	4550	4560	4550	806
602	20241118	100700	148465800	4555	4555	4555	4555	0
603	20241118	100600	148465800	4555	4515	4560	4515	766
604	20241118	100500	144976330	4545	4560	4565	4545	1430
605	20241118	100400	138453065	4555	4530	4555	4530	1841
606	20241118	100300	130084875	4530	4505	4530	4505	1602
607	20241118	100200	122840245	4500	4500	4500	4500	191
608	20241118	100100	121980745	4505	4500	4505	4500	548
609	20241118	100000	119514505	4505	4505	4505	4505	111
610	20241118	095900	119014450	4500	4480	4500	4480	2046
611	20241118	095800	109807550	4475	4475	4475	4475	703
612	20241118	095700	106661625	4480	4480	4480	4480	0
613	20241118	095600	106661625	4480	4480	4480	4480	100
614	20241118	095500	106213625	4475	4475	4475	4475	0
615	20241118	095400	106213625	4475	4505	4540	4475	2591
616	20241118	095300	94515920	4505	4490	4505	4490	495
617	20241118	095200	92289230	4490	4475	4495	4475	1194
618	20241118	095100	86932830	4470	4455	4470	4455	791
619	20241118	095000	83406060	4455	4455	4455	4455	461
620	20241118	094900	81352305	4475	4475	4475	4475	413
621	20241118	094800	79504130	4475	4475	4475	4475	450
622	20241118	094700	77490380	4475	4475	4475	4475	308
623	20241118	094600	76112080	4475	4470	4480	4470	1957
624	20241118	094500	67358320	4455	4455	4455	4455	10
625	20241118	094400	67313770	4470	4470	4470	4460	294
626	20241118	094300	66002100	4455	4465	4470	4455	1195
627	20241118	094200	60661095	4460	4445	4465	4445	1789
628	20241118	094100	52698220	4445	4440	4445	4440	196
629	20241118	094000	51827955	4440	4435	4440	4435	496
630	20241118	093900	49626020	4425	4430	4435	4425	2712
631	20241118	093800	37611375	4425	4425	4425	4420	204
632	20241118	093700	36709145	4420	4415	4420	4415	133
633	20241118	093600	36121450	4415	4415	4415	4415	114
634	20241118	093500	35618140	4415	4415	4415	4415	4
635	20241118	093400	35600480	4410	4410	4410	4410	100
636	20241118	093300	35159480	4395	4395	4395	4395	380
637	20241118	093200	33489380	4400	4400	4400	4400	0
638	20241118	093100	33489380	4400	4400	4400	4400	55
639	20241118	093000	33247380	4390	4390	4390	4390	0
640	20241118	092900	33247380	4390	4390	4390	4390	0
641	20241118	092800	33247380	4390	4390	4390	4390	0
642	20241118	092700	33247380	4390	4390	4390	4390	1
643	20241118	092600	33242990	4385	4385	4385	4385	0
644	20241118	092500	33242990	4385	4385	4385	4385	0
645	20241118	092400	33242990	4385	4385	4385	4385	0
646	20241118	092300	33242990	4385	4385	4385	4385	0
647	20241118	092200	33242990	4385	4390	4390	4385	60
648	20241118	092100	32979845	4415	4415	4415	4415	0
649	20241118	092000	32979845	4415	4415	4415	4415	0
650	20241118	091900	32979845	4415	4415	4415	4415	1
651	20241118	091800	32975430	4415	4410	4415	4410	325
652	20241118	091700	31540805	4410	4365	4410	4365	1003
653	20241118	091600	27147020	4370	4370	4370	4370	0
654	20241118	091500	27147020	4370	4345	4370	4345	5
655	20241118	091400	27125220	4345	4345	4345	4345	600
656	20241118	091300	24518220	4340	4370	4370	4340	52
657	20241118	091200	24291040	4375	4375	4375	4375	0
658	20241118	091100	24291040	4375	4370	4375	4370	491
659	20241118	091000	22143065	4335	4335	4335	4335	0
660	20241118	090900	22143065	4335	4335	4335	4335	0
661	20241118	090800	22143065	4335	4325	4335	4325	298
662	20241118	090700	20854165	4305	4305	4305	4305	0
663	20241118	090600	20854165	4305	4305	4305	4305	3
664	20241118	090500	20841250	4325	4325	4325	4325	1
665	20241118	090400	20836925	4305	4305	4305	4305	5
666	20241118	090300	20815400	4325	4360	4360	4325	2246
667	20241118	090200	11096020	4335	4340	4340	4335	904
668	20241118	090100	7175385	4450	4450	4450	4450	0
669	20241118	090000	7175385	4450	4325	4450	4325	1657