KissMeData/140070/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	201800	319744665	2710	2710	2710	2710	676
3	20241118	201700	319744665	2710	2710	2710	2710	0
4	20241118	201600	319744665	2710	2710	2710	2710	0
5	20241118	201500	319744665	2710	2710	2710	2710	0
6	20241118	201400	319744665	2710	2710	2710	2710	0
7	20241118	201300	319744665	2710	2710	2710	2710	0
8	20241118	201200	319744665	2710	2710	2710	2710	0
9	20241118	201100	319744665	2710	2710	2710	2710	0
10	20241118	201000	319744665	2710	2710	2710	2710	0
11	20241118	200900	319744665	2710	2710	2710	2710	0
12	20241118	200800	319744665	2710	2710	2710	2710	0
13	20241118	200700	319744665	2710	2710	2710	2710	0
14	20241118	200600	319744665	2710	2710	2710	2710	0
15	20241118	200500	319744665	2710	2710	2710	2710	0
16	20241118	200400	319744665	2710	2710	2710	2710	0
17	20241118	200300	319744665	2710	2710	2710	2710	0
18	20241118	200200	319744665	2710	2710	2710	2710	0
19	20241118	200100	319744665	2710	2710	2710	2710	0
20	20241118	200000	319744665	2710	2710	2710	2710	0
21	20241118	195900	319744665	2710	2710	2710	2710	0
22	20241118	195800	319744665	2710	2710	2710	2710	0
23	20241118	195700	319744665	2710	2710	2710	2710	0
24	20241118	195600	319744665	2710	2710	2710	2710	0
25	20241118	195500	319744665	2710	2710	2710	2710	0
26	20241118	195400	319744665	2710	2710	2710	2710	0
27	20241118	195300	319744665	2710	2710	2710	2710	0
28	20241118	195200	319744665	2710	2710	2710	2710	0
29	20241118	195100	319744665	2710	2710	2710	2710	0
30	20241118	195000	319744665	2710	2710	2710	2710	0
31	20241118	194900	319744665	2710	2710	2710	2710	0
32	20241118	194800	319744665	2710	2710	2710	2710	676
33	20241118	194700	319744665	2710	2710	2710	2710	0
34	20241118	194600	319744665	2710	2710	2710	2710	0
35	20241118	194500	319744665	2710	2710	2710	2710	0
36	20241118	194400	319744665	2710	2710	2710	2710	0
37	20241118	194300	319744665	2710	2710	2710	2710	0
38	20241118	194200	319744665	2710	2710	2710	2710	0
39	20241118	194100	319744665	2710	2710	2710	2710	0
40	20241118	194000	319744665	2710	2710	2710	2710	0
41	20241118	193900	319744665	2710	2710	2710	2710	0
42	20241118	193800	319744665	2710	2710	2710	2710	0
43	20241118	193700	319744665	2710	2710	2710	2710	0
44	20241118	193600	319744665	2710	2710	2710	2710	0
45	20241118	193500	319744665	2710	2710	2710	2710	0
46	20241118	193400	319744665	2710	2710	2710	2710	0
47	20241118	193300	319744665	2710	2710	2710	2710	0
48	20241118	193200	319744665	2710	2710	2710	2710	0
49	20241118	193100	319744665	2710	2710	2710	2710	0
50	20241118	193000	319744665	2710	2710	2710	2710	0
51	20241118	192900	319744665	2710	2710	2710	2710	0
52	20241118	192800	319744665	2710	2710	2710	2710	0
53	20241118	192700	319744665	2710	2710	2710	2710	0
54	20241118	192600	319744665	2710	2710	2710	2710	0
55	20241118	192500	319744665	2710	2710	2710	2710	0
56	20241118	192400	319744665	2710	2710	2710	2710	0
57	20241118	192300	319744665	2710	2710	2710	2710	0
58	20241118	192200	319744665	2710	2710	2710	2710	0
59	20241118	192100	319744665	2710	2710	2710	2710	0
60	20241118	192000	319744665	2710	2710	2710	2710	0
61	20241118	191900	319744665	2710	2710	2710	2710	0
62	20241118	191800	319744665	2710	2710	2710	2710	676
63	20241118	191700	319744665	2710	2710	2710	2710	0
64	20241118	191600	319744665	2710	2710	2710	2710	0
65	20241118	191500	319744665	2710	2710	2710	2710	0
66	20241118	191400	319744665	2710	2710	2710	2710	0
67	20241118	191300	319744665	2710	2710	2710	2710	0
68	20241118	191200	319744665	2710	2710	2710	2710	0
69	20241118	191100	319744665	2710	2710	2710	2710	0
70	20241118	191000	319744665	2710	2710	2710	2710	0
71	20241118	190900	319744665	2710	2710	2710	2710	0
72	20241118	190800	319744665	2710	2710	2710	2710	0
73	20241118	190700	319744665	2710	2710	2710	2710	0
74	20241118	190600	319744665	2710	2710	2710	2710	0
75	20241118	190500	319744665	2710	2710	2710	2710	0
76	20241118	190400	319744665	2710	2710	2710	2710	0
77	20241118	190300	319744665	2710	2710	2710	2710	0
78	20241118	190200	319744665	2710	2710	2710	2710	0
79	20241118	190100	319744665	2710	2710	2710	2710	0
80	20241118	190000	319744665	2710	2710	2710	2710	0
81	20241118	185900	319744665	2710	2710	2710	2710	0
82	20241118	185800	319744665	2710	2710	2710	2710	0
83	20241118	185700	319744665	2710	2710	2710	2710	0
84	20241118	185600	319744665	2710	2710	2710	2710	0
85	20241118	185500	319744665	2710	2710	2710	2710	0
86	20241118	185400	319744665	2710	2710	2710	2710	0
87	20241118	185300	319744665	2710	2710	2710	2710	0
88	20241118	185200	319744665	2710	2710	2710	2710	0
89	20241118	185100	319744665	2710	2710	2710	2710	0
90	20241118	185000	319744665	2710	2710	2710	2710	0
91	20241118	184900	319744665	2710	2710	2710	2710	0
92	20241118	184800	319744665	2710	2710	2710	2710	676
93	20241118	184700	319744665	2710	2710	2710	2710	0
94	20241118	184600	319744665	2710	2710	2710	2710	0
95	20241118	184500	319744665	2710	2710	2710	2710	0
96	20241118	184400	319744665	2710	2710	2710	2710	0
97	20241118	184300	319744665	2710	2710	2710	2710	0
98	20241118	184200	319744665	2710	2710	2710	2710	0
99	20241118	184100	319744665	2710	2710	2710	2710	0
100	20241118	184000	319744665	2710	2710	2710	2710	0
101	20241118	183900	319744665	2710	2710	2710	2710	0
102	20241118	183800	319744665	2710	2710	2710	2710	0
103	20241118	183700	319744665	2710	2710	2710	2710	0
104	20241118	183600	319744665	2710	2710	2710	2710	0
105	20241118	183500	319744665	2710	2710	2710	2710	0
106	20241118	183400	319744665	2710	2710	2710	2710	0
107	20241118	183300	319744665	2710	2710	2710	2710	0
108	20241118	183200	319744665	2710	2710	2710	2710	0
109	20241118	183100	319744665	2710	2710	2710	2710	0
110	20241118	183000	319744665	2710	2710	2710	2710	0
111	20241118	182900	319744665	2710	2710	2710	2710	0
112	20241118	182800	319744665	2710	2710	2710	2710	0
113	20241118	182700	319744665	2710	2710	2710	2710	0
114	20241118	182600	319744665	2710	2710	2710	2710	0
115	20241118	182500	319744665	2710	2710	2710	2710	0
116	20241118	182400	319744665	2710	2710	2710	2710	0
117	20241118	182300	319744665	2710	2710	2710	2710	0
118	20241118	182200	319744665	2710	2710	2710	2710	0
119	20241118	182100	319744665	2710	2710	2710	2710	0
120	20241118	182000	319744665	2710	2710	2710	2710	0
121	20241118	181900	319744665	2710	2710	2710	2710	0
122	20241118	181800	319744665	2710	2710	2710	2710	676
123	20241118	181700	319744665	2710	2710	2710	2710	0
124	20241118	181600	319744665	2710	2710	2710	2710	0
125	20241118	181500	319744665	2710	2710	2710	2710	0
126	20241118	181400	319744665	2710	2710	2710	2710	0
127	20241118	181300	319744665	2710	2710	2710	2710	0
128	20241118	181200	319744665	2710	2710	2710	2710	0
129	20241118	181100	319744665	2710	2710	2710	2710	0
130	20241118	181000	319744665	2710	2710	2710	2710	0
131	20241118	180900	319744665	2710	2710	2710	2710	0
132	20241118	180800	319744665	2710	2710	2710	2710	0
133	20241118	180700	319744665	2710	2710	2710	2710	0
134	20241118	180600	319744665	2710	2710	2710	2710	0
135	20241118	180500	319744665	2710	2710	2710	2710	0
136	20241118	180400	319744665	2710	2710	2710	2710	0
137	20241118	180300	319744665	2710	2710	2710	2710	0
138	20241118	180200	319744665	2710	2710	2710	2710	0
139	20241118	180100	319744665	2710	2710	2710	2710	0
140	20241118	180000	319744665	2710	2710	2710	2710	0
141	20241118	175900	319744665	2710	2710	2710	2710	0
142	20241118	175800	319744665	2710	2710	2710	2710	0
143	20241118	175700	319744665	2710	2710	2710	2710	0
144	20241118	175600	319744665	2710	2710	2710	2710	0
145	20241118	175500	319744665	2710	2710	2710	2710	0
146	20241118	175400	319744665	2710	2710	2710	2710	0
147	20241118	175300	319744665	2710	2710	2710	2710	0
148	20241118	175200	319744665	2710	2710	2710	2710	0
149	20241118	175100	319744665	2710	2710	2710	2710	0
150	20241118	175000	319744665	2710	2710	2710	2710	0
151	20241118	174900	319744665	2710	2710	2710	2710	0
152	20241118	174800	319744665	2710	2710	2710	2710	676
153	20241118	174700	319744665	2710	2710	2710	2710	0
154	20241118	174600	319744665	2710	2710	2710	2710	0
155	20241118	174500	319744665	2710	2710	2710	2710	0
156	20241118	174400	319744665	2710	2710	2710	2710	0
157	20241118	174300	319744665	2710	2710	2710	2710	0
158	20241118	174200	319744665	2710	2710	2710	2710	0
159	20241118	174100	319744665	2710	2710	2710	2710	0
160	20241118	174000	319744665	2710	2710	2710	2710	0
161	20241118	173900	319744665	2710	2710	2710	2710	0
162	20241118	173800	319744665	2710	2710	2710	2710	0
163	20241118	173700	319744665	2710	2710	2710	2710	0
164	20241118	173600	319744665	2710	2710	2710	2710	0
165	20241118	173500	319744665	2710	2710	2710	2710	0
166	20241118	173400	319744665	2710	2710	2710	2710	0
167	20241118	173300	319744665	2710	2710	2710	2710	0
168	20241118	173200	319744665	2710	2710	2710	2710	0
169	20241118	173100	319744665	2710	2710	2710	2710	0
170	20241118	173000	319744665	2710	2710	2710	2710	0
171	20241118	172900	319744665	2710	2710	2710	2710	0
172	20241118	172800	319744665	2710	2710	2710	2710	0
173	20241118	172700	319744665	2710	2710	2710	2710	0
174	20241118	172600	319744665	2710	2710	2710	2710	0
175	20241118	172500	319744665	2710	2710	2710	2710	0
176	20241118	172400	319744665	2710	2710	2710	2710	0
177	20241118	172300	319744665	2710	2710	2710	2710	0
178	20241118	172200	319744665	2710	2710	2710	2710	0
179	20241118	172100	319744665	2710	2710	2710	2710	0
180	20241118	172000	319744665	2710	2710	2710	2710	0
181	20241118	171900	319744665	2710	2710	2710	2710	0
182	20241118	171800	319744665	2710	2710	2710	2710	676
183	20241118	171700	319744665	2710	2710	2710	2710	0
184	20241118	171600	319744665	2710	2710	2710	2710	0
185	20241118	171500	319744665	2710	2710	2710	2710	0
186	20241118	171400	319744665	2710	2710	2710	2710	0
187	20241118	171300	319744665	2710	2710	2710	2710	0
188	20241118	171200	319744665	2710	2710	2710	2710	0
189	20241118	171100	319744665	2710	2710	2710	2710	0
190	20241118	171000	319744665	2710	2710	2710	2710	0
191	20241118	170900	319744665	2710	2710	2710	2710	0
192	20241118	170800	319744665	2710	2710	2710	2710	0
193	20241118	170700	319744665	2710	2710	2710	2710	0
194	20241118	170600	319744665	2710	2710	2710	2710	0
195	20241118	170500	319744665	2710	2710	2710	2710	0
196	20241118	170400	319744665	2710	2710	2710	2710	0
197	20241118	170300	319744665	2710	2710	2710	2710	0
198	20241118	170200	319744665	2710	2710	2710	2710	0
199	20241118	170100	319744665	2710	2710	2710	2710	0
200	20241118	170000	319744665	2710	2710	2710	2710	0
201	20241118	165900	319744665	2710	2710	2710	2710	0
202	20241118	165800	319744665	2710	2710	2710	2710	0
203	20241118	165700	319744665	2710	2710	2710	2710	0
204	20241118	165600	319744665	2710	2710	2710	2710	0
205	20241118	165500	319744665	2710	2710	2710	2710	0
206	20241118	165400	319744665	2710	2710	2710	2710	0
207	20241118	165300	319744665	2710	2710	2710	2710	0
208	20241118	165200	319744665	2710	2710	2710	2710	0
209	20241118	165100	319744665	2710	2710	2710	2710	0
210	20241118	165000	319744665	2710	2710	2710	2710	0
211	20241118	164900	319744665	2710	2710	2710	2710	0
212	20241118	164800	319744665	2710	2710	2710	2710	676
213	20241118	164700	319744665	2710	2710	2710	2710	0
214	20241118	164600	319744665	2710	2710	2710	2710	0
215	20241118	164500	319744665	2710	2710	2710	2710	0
216	20241118	164400	319744665	2710	2710	2710	2710	0
217	20241118	164300	319744665	2710	2710	2710	2710	0
218	20241118	164200	319744665	2710	2710	2710	2710	0
219	20241118	164100	319744665	2710	2710	2710	2710	0
220	20241118	164000	319744665	2710	2710	2710	2710	0
221	20241118	163900	319744665	2710	2710	2710	2710	0
222	20241118	163800	319744665	2710	2710	2710	2710	0
223	20241118	163700	319744665	2710	2710	2710	2710	0
224	20241118	163600	319744665	2710	2710	2710	2710	0
225	20241118	163500	319744665	2710	2710	2710	2710	0
226	20241118	163400	319744665	2710	2710	2710	2710	0
227	20241118	163300	319744665	2710	2710	2710	2710	0
228	20241118	163200	319744665	2710	2710	2710	2710	0
229	20241118	163100	319744665	2710	2710	2710	2710	0
230	20241118	163000	319744665	2710	2710	2710	2710	0
231	20241118	162900	319744665	2710	2710	2710	2710	0
232	20241118	162800	319744665	2710	2710	2710	2710	0
233	20241118	162700	319744665	2710	2710	2710	2710	0
234	20241118	162600	319744665	2710	2710	2710	2710	0
235	20241118	162500	319744665	2710	2710	2710	2710	0
236	20241118	162400	319744665	2710	2710	2710	2710	0
237	20241118	162300	319744665	2710	2710	2710	2710	0
238	20241118	162200	319744665	2710	2710	2710	2710	0
239	20241118	162100	319744665	2710	2710	2710	2710	0
240	20241118	162000	319744665	2710	2710	2710	2710	0
241	20241118	161900	319744665	2710	2710	2710	2710	0
242	20241118	161800	319744665	2710	2710	2710	2710	676
243	20241118	161700	319744665	2710	2710	2710	2710	0
244	20241118	161600	319744665	2710	2710	2710	2710	0
245	20241118	161500	319744665	2710	2710	2710	2710	0
246	20241118	161400	319744665	2710	2710	2710	2710	0
247	20241118	161300	319744665	2710	2710	2710	2710	0
248	20241118	161200	319744665	2710	2710	2710	2710	0
249	20241118	161100	319744665	2710	2710	2710	2710	0
250	20241118	161000	319744665	2710	2710	2710	2710	0
251	20241118	160900	319744665	2710	2710	2710	2710	0
252	20241118	160800	319744665	2710	2710	2710	2710	0
253	20241118	160700	319744665	2710	2710	2710	2710	0
254	20241118	160600	319744665	2710	2710	2710	2710	0
255	20241118	160500	319744665	2710	2710	2710	2710	0
256	20241118	160400	319744665	2710	2710	2710	2710	0
257	20241118	160300	319744665	2710	2710	2710	2710	0
258	20241118	160200	319744665	2710	2710	2710	2710	0
259	20241118	160100	319744665	2710	2710	2710	2710	0
260	20241118	160000	319744665	2710	2710	2710	2710	0
261	20241118	155900	319744665	2710	2710	2710	2710	0
262	20241118	155800	319744665	2710	2710	2710	2710	0
263	20241118	155700	319744665	2710	2710	2710	2710	0
264	20241118	155600	319744665	2710	2710	2710	2710	0
265	20241118	155500	319744665	2710	2710	2710	2710	0
266	20241118	155400	319744665	2710	2710	2710	2710	0
267	20241118	155300	319744665	2710	2710	2710	2710	0
268	20241118	155200	319744665	2710	2710	2710	2710	0
269	20241118	155100	319744665	2710	2710	2710	2710	0
270	20241118	155000	319744665	2710	2710	2710	2710	0
271	20241118	154900	319744665	2710	2710	2710	2710	0
272	20241118	154800	319744665	2710	2710	2710	2710	676
273	20241118	154700	319744665	2710	2710	2710	2710	0
274	20241118	154600	319744665	2710	2710	2710	2710	0
275	20241118	154500	319744665	2710	2710	2710	2710	0
276	20241118	154400	319744665	2710	2710	2710	2710	0
277	20241118	154300	319744665	2710	2710	2710	2710	0
278	20241118	154200	319744665	2710	2710	2710	2710	0
279	20241118	154100	319744665	2710	2710	2710	2710	0
280	20241118	154000	319744665	2710	2710	2710	2710	0
281	20241118	153900	319744665	2710	2710	2710	2710	0
282	20241118	153800	319744665	2710	2710	2710	2710	0
283	20241118	153700	319744665	2710	2710	2710	2710	0
284	20241118	153600	319744665	2710	2710	2710	2710	0
285	20241118	153500	319744665	2710	2710	2710	2710	0
286	20241118	153400	319744665	2710	2710	2710	2710	0
287	20241118	153300	319744665	2710	2710	2710	2710	0
288	20241118	153200	319744665	2710	2710	2710	2710	0
289	20241118	153100	319744665	2710	2710	2710	2710	0
290	20241118	153000	319744665	2710	2710	2710	2710	676
291	20241118	152900	317912705	2710	2710	2710	2710	0
292	20241118	152800	317912705	2710	2710	2710	2710	0
293	20241118	152700	317912705	2710	2710	2710	2710	0
294	20241118	152600	317912705	2710	2710	2710	2710	0
295	20241118	152500	317912705	2710	2710	2710	2710	0
296	20241118	152400	317912705	2710	2710	2710	2710	0
297	20241118	152300	317912705	2710	2710	2710	2710	0
298	20241118	152200	317912705	2710	2710	2710	2710	0
299	20241118	152100	317912705	2710	2710	2710	2710	0
300	20241118	152000	317912705	2710	2710	2710	2710	0
301	20241118	151900	317912705	2710	2710	2715	2710	430
302	20241118	151800	316745510	2710	2710	2710	2710	33
303	20241118	151700	316656080	2720	2720	2720	2715	104
304	20241118	151600	316373215	2715	2715	2720	2715	58
305	20241118	151500	316215730	2715	2715	2715	2715	0
306	20241118	151400	316215730	2715	2705	2715	2705	194
307	20241118	151300	315690935	2700	2695	2700	2695	362
308	20241118	151200	314713890	2695	2700	2700	2695	72
309	20241118	151100	314519495	2700	2700	2700	2700	1
310	20241118	151000	314516795	2700	2700	2700	2700	0
311	20241118	150900	314516795	2700	2700	2700	2700	1
312	20241118	150800	314514095	2700	2700	2700	2700	78
313	20241118	150700	314303495	2690	2690	2690	2690	1
314	20241118	150600	314300805	2690	2705	2705	2690	7906
315	20241118	150500	293024750	2705	2705	2705	2705	279
316	20241118	150400	292270055	2690	2690	2690	2690	0
317	20241118	150300	292270055	2690	2690	2690	2690	0
318	20241118	150200	292270055	2690	2680	2705	2680	4411
319	20241118	150100	280397920	2665	2670	2670	2665	800
320	20241118	150000	278264660	2670	2685	2685	2670	4100
321	20241118	145900	267316160	2685	2685	2685	2685	0
322	20241118	145800	267316160	2685	2685	2685	2685	0
323	20241118	145700	267316160	2685	2670	2685	2665	2087
324	20241118	145600	261746390	2685	2675	2685	2670	6131
325	20241118	145500	245356905	2685	2670	2685	2670	443
326	20241118	145400	244170560	2670	2670	2670	2670	34
327	20241118	145300	244079780	2670	2670	2670	2670	1474
328	20241118	145200	240144200	2675	2670	2675	2670	133
329	20241118	145100	239788590	2670	2670	2670	2670	51
330	20241118	145000	239652420	2670	2670	2670	2670	178
331	20241118	144900	239177160	2670	2670	2670	2670	0
332	20241118	144800	239177160	2670	2680	2680	2670	44
333	20241118	144700	239059580	2675	2675	2675	2675	0
334	20241118	144600	239059580	2675	2675	2675	2675	0
335	20241118	144500	239059580	2675	2675	2675	2675	12
336	20241118	144400	239027480	2685	2685	2685	2685	0
337	20241118	144300	239027480	2685	2685	2685	2685	1
338	20241118	144200	239024795	2655	2675	2675	2655	1599
339	20241118	144100	234765875	2670	2670	2670	2670	0
340	20241118	144000	234765875	2670	2670	2670	2670	0
341	20241118	143900	234765875	2670	2670	2670	2670	130
342	20241118	143800	234418775	2685	2680	2685	2680	100
343	20241118	143700	234150525	2685	2685	2685	2685	0
344	20241118	143600	234150525	2685	2675	2685	2665	2293
345	20241118	143500	228036050	2675	2675	2675	2675	400
346	20241118	143400	226966050	2665	2665	2665	2665	178
347	20241118	143300	226491680	2690	2675	2690	2675	604
348	20241118	143200	224868580	2675	2675	2675	2675	0
349	20241118	143100	224868580	2675	2670	2675	2670	545
350	20241118	143000	223413220	2665	2690	2690	2640	12917
351	20241118	142900	189047245	2695	2695	2695	2695	0
352	20241118	142800	189047245	2695	2695	2695	2695	4
353	20241118	142700	189036465	2695	2695	2695	2695	0
354	20241118	142600	189036465	2695	2695	2695	2695	0
355	20241118	142500	189036465	2695	2695	2695	2695	20
356	20241118	142400	188982565	2695	2695	2695	2695	0
357	20241118	142300	188982565	2695	2695	2695	2695	0
358	20241118	142200	188982565	2695	2695	2695	2695	0
359	20241118	142100	188982565	2695	2690	2695	2690	551
360	20241118	142000	187497875	2690	2695	2695	2690	8
361	20241118	141900	187476350	2700	2690	2730	2690	204
362	20241118	141800	186925610	2680	2690	2690	2680	545
363	20241118	141700	185462255	2690	2690	2690	2690	0
364	20241118	141600	185462255	2690	2695	2705	2690	3353
365	20241118	141500	176429950	2695	2700	2700	2695	857
366	20241118	141400	174116110	2705	2705	2705	2705	0
367	20241118	141300	174116110	2705	2710	2710	2705	2722
368	20241118	141200	166741450	2715	2715	2715	2715	0
369	20241118	141100	166741450	2715	2715	2715	2715	0
370	20241118	141000	166741450	2715	2715	2715	2715	58
371	20241118	140900	166583980	2715	2715	2715	2715	43
372	20241118	140800	166467235	2715	2715	2715	2715	119
373	20241118	140700	166144150	2715	2715	2715	2715	0
374	20241118	140600	166144150	2715	2715	2715	2715	8
375	20241118	140500	166122430	2715	2715	2715	2715	1
376	20241118	140400	166119715	2710	2710	2710	2710	52
377	20241118	140300	165978795	2710	2710	2710	2710	0
378	20241118	140200	165978795	2710	2720	2720	2710	198
379	20241118	140100	165441965	2715	2715	2715	2715	0
380	20241118	140000	165441965	2715	2715	2715	2715	24
381	20241118	135900	165376805	2715	2715	2715	2715	29
382	20241118	135800	165298070	2715	2715	2715	2715	50
383	20241118	135700	165162320	2710	2710	2710	2710	1366
384	20241118	135600	161460460	2710	2710	2710	2710	10
385	20241118	135500	161433360	2710	2710	2710	2710	182
386	20241118	135400	160940140	2710	2710	2710	2710	0
387	20241118	135300	160940140	2710	2710	2710	2710	0
388	20241118	135200	160940140	2710	2710	2710	2710	0
389	20241118	135100	160940140	2710	2710	2710	2710	30
390	20241118	135000	160858840	2710	2710	2710	2710	50
391	20241118	134900	160723340	2705	2705	2705	2705	0
392	20241118	134800	160723340	2705	2705	2705	2705	0
393	20241118	134700	160723340	2705	2705	2705	2705	0
394	20241118	134600	160723340	2705	2705	2705	2705	178
395	20241118	134500	160241850	2705	2705	2705	2705	0
396	20241118	134400	160241850	2705	2705	2705	2705	0
397	20241118	134300	160241850	2705	2705	2705	2705	0
398	20241118	134200	160241850	2705	2705	2705	2705	463
399	20241118	134100	158989435	2705	2700	2705	2700	400
400	20241118	134000	157909385	2700	2700	2700	2700	0
401	20241118	133900	157909385	2700	2700	2700	2700	0
402	20241118	133800	157909385	2700	2700	2700	2700	1
403	20241118	133700	157906685	2705	2705	2705	2705	0
404	20241118	133600	157906685	2705	2710	2710	2705	144
405	20241118	133500	157517155	2710	2710	2710	2710	0
406	20241118	133400	157517155	2710	2710	2710	2710	0
407	20241118	133300	157517155	2710	2710	2710	2710	0
408	20241118	133200	157517155	2710	2710	2710	2710	0
409	20241118	133100	157517155	2710	2710	2710	2710	10
410	20241118	133000	157490055	2710	2715	2715	2710	1613
411	20241118	132900	153111375	2715	2715	2715	2715	10
412	20241118	132800	153084225	2715	2715	2715	2715	0
413	20241118	132700	153084225	2715	2715	2715	2715	0
414	20241118	132600	153084225	2715	2715	2715	2715	0
415	20241118	132500	153084225	2715	2715	2715	2715	0
416	20241118	132400	153084225	2715	2720	2720	2715	52
417	20241118	132300	152942795	2725	2725	2725	2725	0
418	20241118	132200	152942795	2725	2725	2725	2725	1
419	20241118	132100	152940070	2715	2720	2725	2715	1771
420	20241118	132000	148122855	2725	2730	2730	2725	501
421	20241118	131900	146757625	2730	2725	2730	2725	662
422	20241118	131800	144950585	2720	2720	2720	2720	33
423	20241118	131700	144860825	2720	2720	2720	2720	10
424	20241118	131600	144833625	2720	2720	2720	2720	0
425	20241118	131500	144833625	2720	2720	2720	2720	10
426	20241118	131400	144806425	2720	2725	2725	2720	184
427	20241118	131300	144305940	2720	2720	2720	2720	13
428	20241118	131200	144270580	2720	2720	2720	2720	13
429	20241118	131100	144235220	2720	2720	2720	2720	0
430	20241118	131000	144235220	2720	2720	2720	2720	44
431	20241118	130900	144115540	2715	2715	2715	2715	3
432	20241118	130800	144107395	2715	2715	2715	2715	21
433	20241118	130700	144050380	2715	2715	2715	2715	51
434	20241118	130600	143911915	2715	2715	2715	2715	0
435	20241118	130500	143911915	2715	2715	2715	2715	858
436	20241118	130400	141582445	2715	2715	2715	2715	224
437	20241118	130300	140974285	2715	2715	2715	2715	24
438	20241118	130200	140909125	2715	2715	2715	2715	0
439	20241118	130100	140909125	2715	2715	2715	2715	1268
440	20241118	130000	137466505	2715	2715	2715	2715	31
441	20241118	125900	137382340	2710	2710	2710	2710	0
442	20241118	125800	137382340	2710	2710	2710	2710	222
443	20241118	125700	136780720	2715	2715	2715	2715	154
444	20241118	125600	136362610	2715	2715	2715	2715	0
445	20241118	125500	136362610	2715	2715	2715	2715	51
446	20241118	125400	136224145	2720	2700	2720	2700	39
447	20241118	125300	136118520	2705	2705	2705	2705	1129
448	20241118	125200	133064575	2710	2710	2710	2710	1007
449	20241118	125100	130335605	2710	2710	2710	2710	11
450	20241118	125000	130305795	2710	2710	2710	2710	500
451	20241118	124900	128950795	2710	2710	2710	2710	0
452	20241118	124800	128950795	2710	2710	2710	2710	0
453	20241118	124700	128950795	2710	2715	2715	2710	534
454	20241118	124600	127503335	2715	2710	2715	2710	43
455	20241118	124500	127386610	2710	2710	2710	2710	136
456	20241118	124400	127018050	2710	2710	2710	2710	0
457	20241118	124300	127018050	2710	2710	2710	2710	4
458	20241118	124200	127007210	2710	2710	2710	2710	204
459	20241118	124100	126454370	2710	2710	2710	2710	0
460	20241118	124000	126454370	2710	2710	2710	2710	30
461	20241118	123900	126373070	2710	2710	2710	2710	0
462	20241118	123800	126373070	2710	2710	2710	2710	30
463	20241118	123700	126291770	2710	2710	2710	2710	0
464	20241118	123600	126291770	2710	2710	2710	2710	26
465	20241118	123500	126221310	2715	2715	2715	2715	7
466	20241118	123400	126202305	2710	2710	2710	2710	30
467	20241118	123300	126121005	2710	2710	2710	2710	0
468	20241118	123200	126121005	2710	2710	2710	2710	30
469	20241118	123100	126039705	2715	2720	2720	2715	602
470	20241118	123000	124405015	2725	2725	2725	2725	100
471	20241118	122900	124132515	2730	2730	2730	2730	0
472	20241118	122800	124132515	2730	2730	2730	2730	4
473	20241118	122700	124121595	2725	2725	2725	2725	28
474	20241118	122600	124045295	2715	2720	2720	2715	204
475	20241118	122500	123491030	2725	2725	2725	2725	0
476	20241118	122400	123491030	2725	2725	2725	2725	0
477	20241118	122300	123491030	2725	2725	2725	2725	99
478	20241118	122200	123221255	2730	2730	2730	2730	0
479	20241118	122100	123221255	2730	2730	2730	2730	4
480	20241118	122000	123210335	2725	2725	2725	2725	103
481	20241118	121900	122929660	2725	2725	2725	2725	183
482	20241118	121800	122430985	2730	2730	2730	2730	0
483	20241118	121700	122430985	2730	2730	2730	2730	0
484	20241118	121600	122430985	2730	2730	2730	2730	67
485	20241118	121500	122248075	2730	2730	2730	2730	0
486	20241118	121400	122248075	2730	2730	2730	2730	33
487	20241118	121300	122157985	2730	2730	2730	2730	67
488	20241118	121200	121975075	2730	2730	2730	2730	0
489	20241118	121100	121975075	2730	2730	2730	2730	50
490	20241118	121000	121838575	2730	2730	2730	2730	976
491	20241118	120900	119174095	2735	2735	2735	2735	100
492	20241118	120800	118900595	2735	2735	2735	2735	0
493	20241118	120700	118900595	2735	2735	2735	2735	30
494	20241118	120600	118818545	2730	2730	2730	2730	30
495	20241118	120500	118736645	2730	2730	2730	2730	10
496	20241118	120400	118709345	2730	2730	2730	2730	0
497	20241118	120300	118709345	2730	2730	2730	2730	0
498	20241118	120200	118709345	2730	2730	2730	2730	26
499	20241118	120100	118638365	2730	2735	2735	2730	27
500	20241118	120000	118564650	2730	2730	2730	2730	4
501	20241118	115900	118553730	2730	2730	2730	2730	0
502	20241118	115800	118553730	2730	2730	2730	2730	0
503	20241118	115700	118553730	2730	2730	2730	2730	95
504	20241118	115600	118294380	2730	2730	2730	2730	51
505	20241118	115500	118155150	2730	2730	2730	2730	30
506	20241118	115400	118073250	2730	2740	2740	2730	592
507	20241118	115300	116453030	2740	2740	2740	2740	4
508	20241118	115200	116442070	2750	2750	2750	2750	0
509	20241118	115100	116442070	2750	2750	2750	2750	0
510	20241118	115000	116442070	2750	2750	2750	2750	0
511	20241118	114900	116442070	2750	2750	2750	2750	1
512	20241118	114800	116439320	2750	2750	2750	2750	0
513	20241118	114700	116439320	2750	2750	2750	2750	0
514	20241118	114600	116439320	2750	2750	2750	2750	31
515	20241118	114500	116354070	2750	2750	2750	2750	0
516	20241118	114400	116354070	2750	2750	2750	2750	0
517	20241118	114300	116354070	2750	2750	2750	2750	10
518	20241118	114200	116326570	2745	2745	2745	2745	72
519	20241118	114100	116128930	2745	2745	2745	2745	0
520	20241118	114000	116128930	2745	2750	2750	2745	106
521	20241118	113900	115837945	2755	2750	2755	2730	10873
522	20241118	113800	86088745	2750	2750	2750	2750	179
523	20241118	113700	85596495	2765	2765	2765	2765	1
524	20241118	113600	85593730	2765	2760	2765	2750	56
525	20241118	113500	85439180	2755	2755	2755	2755	70
526	20241118	113400	85246330	2755	2755	2755	2755	0
527	20241118	113300	85246330	2755	2755	2755	2755	0
528	20241118	113200	85246330	2755	2755	2755	2755	120
529	20241118	113100	84915730	2755	2750	2755	2750	313
530	20241118	113000	84053480	2750	2750	2750	2750	0
531	20241118	112900	84053480	2750	2770	2770	2750	4496
532	20241118	112800	71620370	2775	2775	2775	2775	0
533	20241118	112700	71620370	2775	2775	2775	2775	0
534	20241118	112600	71620370	2775	2775	2775	2775	0
535	20241118	112500	71620370	2775	2775	2775	2775	0
536	20241118	112400	71620370	2775	2775	2775	2775	0
537	20241118	112300	71620370	2775	2775	2775	2775	122
538	20241118	112200	71281820	2775	2775	2775	2775	178
539	20241118	112100	70787870	2785	2785	2785	2785	54
540	20241118	112000	70637480	2780	2780	2780	2780	100
541	20241118	111900	70359480	2780	2780	2780	2780	0
542	20241118	111800	70359480	2780	2780	2780	2780	68
543	20241118	111700	70170440	2785	2785	2785	2785	0
544	20241118	111600	70170440	2785	2785	2785	2785	0
545	20241118	111500	70170440	2785	2785	2785	2785	1
546	20241118	111400	70167655	2785	2785	2785	2785	0
547	20241118	111300	70167655	2785	2785	2785	2785	136
548	20241118	111200	69788895	2780	2780	2780	2780	0
549	20241118	111100	69788895	2780	2780	2780	2780	26
550	20241118	111000	69716615	2770	2770	2770	2770	0
551	20241118	110900	69716615	2770	2770	2770	2770	40
552	20241118	110800	69605815	2770	2770	2770	2770	4
553	20241118	110700	69594735	2770	2770	2770	2770	0
554	20241118	110600	69594735	2770	2770	2770	2770	178
555	20241118	110500	69101675	2770	2770	2770	2770	0
556	20241118	110400	69101675	2770	2770	2770	2770	0
557	20241118	110300	69101675	2770	2770	2770	2770	0
558	20241118	110200	69101675	2770	2770	2770	2770	0
559	20241118	110100	69101675	2770	2770	2770	2770	0
560	20241118	110000	69101675	2770	2770	2770	2770	0
561	20241118	105900	69101675	2770	2770	2770	2770	60
562	20241118	105800	68935475	2770	2770	2770	2770	1
563	20241118	105700	68932705	2785	2785	2785	2785	0
564	20241118	105600	68932705	2785	2785	2785	2785	0
565	20241118	105500	68932705	2785	2785	2785	2785	0
566	20241118	105400	68932705	2785	2785	2785	2785	22
567	20241118	105300	68871435	2780	2780	2780	2780	505
568	20241118	105200	67467535	2780	2780	2780	2780	1
569	20241118	105100	67464755	2775	2775	2775	2775	0
570	20241118	105000	67464755	2775	2770	2775	2770	309
571	20241118	104900	66608325	2775	2775	2775	2775	0
572	20241118	104800	66608325	2775	2775	2775	2775	0
573	20241118	104700	66608325	2775	2775	2775	2775	0
574	20241118	104600	66608325	2775	2775	2775	2775	10
575	20241118	104500	66580575	2775	2775	2780	2775	27
576	20241118	104400	66505585	2780	2780	2780	2780	20
577	20241118	104300	66449985	2785	2785	2785	2785	0
578	20241118	104200	66449985	2785	2785	2785	2785	50
579	20241118	104100	66310735	2775	2775	2775	2775	0
580	20241118	104000	66310735	2775	2775	2775	2775	0
581	20241118	103900	66310735	2775	2775	2775	2775	0
582	20241118	103800	66310735	2775	2775	2775	2775	0
583	20241118	103700	66310735	2775	2795	2795	2775	130
584	20241118	103600	65947985	2800	2800	2800	2800	0
585	20241118	103500	65947985	2800	2800	2800	2800	3
586	20241118	103400	65939585	2800	2765	2800	2765	282
587	20241118	103300	65157760	2785	2785	2785	2785	0
588	20241118	103200	65157760	2785	2780	2785	2780	70
589	20241118	103100	64962910	2785	2775	2785	2775	1025
590	20241118	103000	62109325	2765	2775	2775	2765	20
591	20241118	102900	62053975	2765	2765	2765	2765	20
592	20241118	102800	61998675	2765	2765	2765	2765	0
593	20241118	102700	61998675	2765	2765	2765	2765	21
594	20241118	102600	61940610	2770	2770	2770	2770	23
595	20241118	102500	61876900	2770	2770	2770	2770	4
596	20241118	102400	61865820	2780	2780	2780	2780	67
597	20241118	102300	61679560	2775	2765	2775	2765	27
598	20241118	102200	61604875	2760	2760	2760	2760	20
599	20241118	102100	61549675	2750	2750	2750	2750	25
600	20241118	102000	61480925	2750	2750	2750	2750	4
601	20241118	101900	61469925	2755	2755	2755	2755	0
602	20241118	101800	61469925	2755	2755	2755	2755	178
603	20241118	101700	60979535	2755	2755	2755	2755	0
604	20241118	101600	60979535	2755	2755	2755	2755	0
605	20241118	101500	60979535	2755	2755	2755	2755	26
606	20241118	101400	60907905	2755	2755	2755	2755	4
607	20241118	101300	60896885	2775	2760	2775	2760	1002
608	20241118	101200	58131335	2760	2760	2760	2760	0
609	20241118	101100	58131335	2760	2760	2760	2760	89
610	20241118	101000	57885695	2785	2785	2785	2785	5
611	20241118	100900	57871770	2785	2775	2785	2775	57
612	20241118	100800	57713125	2770	2770	2770	2770	83
613	20241118	100700	57483215	2775	2775	2775	2775	49
614	20241118	100600	57347240	2785	2785	2785	2785	450
615	20241118	100500	56093990	2775	2775	2775	2775	51
616	20241118	100400	55952465	2785	2775	2785	2775	17
617	20241118	100300	55905145	2755	2755	2755	2755	0
618	20241118	100200	55905145	2755	2770	2770	2745	189
619	20241118	100100	55384985	2760	2760	2760	2760	0
620	20241118	100000	55384985	2760	2760	2760	2760	205
621	20241118	095900	54819185	2760	2760	2760	2760	1
622	20241118	095800	54816425	2780	2780	2780	2780	0
623	20241118	095700	54816425	2780	2780	2780	2780	0
624	20241118	095600	54816425	2780	2780	2780	2780	363
625	20241118	095500	53807285	2780	2780	2780	2780	66
626	20241118	095400	53623805	2785	2785	2785	2785	0
627	20241118	095300	53623805	2785	2785	2785	2785	3
628	20241118	095200	53615450	2785	2780	2785	2780	80
629	20241118	095100	53392700	2785	2785	2785	2785	0
630	20241118	095000	53392700	2785	2785	2785	2785	0
631	20241118	094900	53392700	2785	2785	2785	2785	0
632	20241118	094800	53392700	2785	2785	2785	2785	0
633	20241118	094700	53392700	2785	2785	2785	2785	3
634	20241118	094600	53384345	2755	2770	2770	2755	179
635	20241118	094500	52891025	2770	2770	2770	2770	1
636	20241118	094400	52888255	2775	2775	2775	2775	0
637	20241118	094300	52888255	2775	2775	2775	2775	512
638	20241118	094200	51467455	2775	2775	2775	2775	337
639	20241118	094100	50532280	2785	2780	2785	2775	488
640	20241118	094000	49174400	2775	2775	2775	2775	0
641	20241118	093900	49174400	2775	2775	2775	2775	815
642	20241118	093800	46912775	2775	2775	2775	2775	0
643	20241118	093700	46912775	2775	2775	2775	2775	0
644	20241118	093600	46912775	2775	2775	2775	2775	50
645	20241118	093500	46774025	2775	2775	2775	2775	500
646	20241118	093400	45386525	2800	2775	2800	2775	78
647	20241118	093300	45168755	2785	2790	2790	2785	1857
648	20241118	093200	39987730	2790	2790	2790	2790	400
649	20241118	093100	38871730	2795	2795	2795	2795	36
650	20241118	093000	38771110	2795	2795	2795	2795	55
651	20241118	092900	38617385	2790	2790	2790	2790	23
652	20241118	092800	38553215	2790	2790	2790	2790	484
653	20241118	092700	37202855	2790	2790	2790	2790	191
654	20241118	092600	36669965	2790	2790	2790	2790	20
655	20241118	092500	36614165	2790	2790	2790	2790	401
656	20241118	092400	35495375	2790	2790	2790	2790	50
657	20241118	092300	35355875	2790	2790	2790	2790	501
658	20241118	092200	33958085	2800	2785	2800	2785	539
659	20241118	092100	32453455	2785	2780	2785	2780	32
660	20241118	092000	32364345	2780	2780	2780	2780	100
661	20241118	091900	32086345	2780	2780	2780	2780	207
662	20241118	091800	31510885	2780	2775	2780	2775	2732
663	20241118	091700	23929350	2775	2775	2775	2775	1109
664	20241118	091600	20851875	2775	2775	2775	2765	530
665	20241118	091500	19381355	2775	2775	2775	2775	0
666	20241118	091400	19381355	2775	2755	2775	2755	500
667	20241118	091300	17998250	2740	2740	2740	2740	1
668	20241118	091200	17995510	2740	2750	2750	2740	11
669	20241118	091100	17965280	2750	2735	2750	2735	1451
670	20241118	091000	13991405	2730	2725	2730	2725	205
671	20241118	090900	13432280	2725	2725	2725	2725	100
672	20241118	090800	13159780	2725	2720	2725	2720	555
673	20241118	090700	11650125	2720	2700	2720	2700	68
674	20241118	090600	11466250	2695	2695	2695	2695	0
675	20241118	090500	11466250	2695	2695	2695	2695	0
676	20241118	090400	11466250	2695	2695	2695	2690	89
677	20241118	090300	11226600	2700	2720	2720	2700	1697
678	20241118	090200	6644290	2720	2730	2730	2720	2
679	20241118	090100	6638840	2725	2740	2745	2725	1351
680	20241118	090000	2942945	2755	2745	2755	2745	1050