KissMeData/199550/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202900	197059890	5670	5670	5670	5670	1837
3	20241118	202800	197059890	5670	5670	5670	5670	0
4	20241118	202700	197059890	5670	5670	5670	5670	0
5	20241118	202600	197059890	5670	5670	5670	5670	0
6	20241118	202500	197059890	5670	5670	5670	5670	0
7	20241118	202400	197059890	5670	5670	5670	5670	0
8	20241118	202300	197059890	5670	5670	5670	5670	0
9	20241118	202200	197059890	5670	5670	5670	5670	0
10	20241118	202100	197059890	5670	5670	5670	5670	0
11	20241118	202000	197059890	5670	5670	5670	5670	0
12	20241118	201900	197059890	5670	5670	5670	5670	0
13	20241118	201800	197059890	5670	5670	5670	5670	0
14	20241118	201700	197059890	5670	5670	5670	5670	0
15	20241118	201600	197059890	5670	5670	5670	5670	0
16	20241118	201500	197059890	5670	5670	5670	5670	0
17	20241118	201400	197059890	5670	5670	5670	5670	0
18	20241118	201300	197059890	5670	5670	5670	5670	0
19	20241118	201200	197059890	5670	5670	5670	5670	0
20	20241118	201100	197059890	5670	5670	5670	5670	0
21	20241118	201000	197059890	5670	5670	5670	5670	0
22	20241118	200900	197059890	5670	5670	5670	5670	0
23	20241118	200800	197059890	5670	5670	5670	5670	0
24	20241118	200700	197059890	5670	5670	5670	5670	0
25	20241118	200600	197059890	5670	5670	5670	5670	0
26	20241118	200500	197059890	5670	5670	5670	5670	0
27	20241118	200400	197059890	5670	5670	5670	5670	0
28	20241118	200300	197059890	5670	5670	5670	5670	0
29	20241118	200200	197059890	5670	5670	5670	5670	0
30	20241118	200100	197059890	5670	5670	5670	5670	0
31	20241118	200000	197059890	5670	5670	5670	5670	0
32	20241118	195900	197059890	5670	5670	5670	5670	1837
33	20241118	195800	197059890	5670	5670	5670	5670	0
34	20241118	195700	197059890	5670	5670	5670	5670	0
35	20241118	195600	197059890	5670	5670	5670	5670	0
36	20241118	195500	197059890	5670	5670	5670	5670	0
37	20241118	195400	197059890	5670	5670	5670	5670	0
38	20241118	195300	197059890	5670	5670	5670	5670	0
39	20241118	195200	197059890	5670	5670	5670	5670	0
40	20241118	195100	197059890	5670	5670	5670	5670	0
41	20241118	195000	197059890	5670	5670	5670	5670	0
42	20241118	194900	197059890	5670	5670	5670	5670	0
43	20241118	194800	197059890	5670	5670	5670	5670	0
44	20241118	194700	197059890	5670	5670	5670	5670	0
45	20241118	194600	197059890	5670	5670	5670	5670	0
46	20241118	194500	197059890	5670	5670	5670	5670	0
47	20241118	194400	197059890	5670	5670	5670	5670	0
48	20241118	194300	197059890	5670	5670	5670	5670	0
49	20241118	194200	197059890	5670	5670	5670	5670	0
50	20241118	194100	197059890	5670	5670	5670	5670	0
51	20241118	194000	197059890	5670	5670	5670	5670	0
52	20241118	193900	197059890	5670	5670	5670	5670	0
53	20241118	193800	197059890	5670	5670	5670	5670	0
54	20241118	193700	197059890	5670	5670	5670	5670	0
55	20241118	193600	197059890	5670	5670	5670	5670	0
56	20241118	193500	197059890	5670	5670	5670	5670	0
57	20241118	193400	197059890	5670	5670	5670	5670	0
58	20241118	193300	197059890	5670	5670	5670	5670	0
59	20241118	193200	197059890	5670	5670	5670	5670	0
60	20241118	193100	197059890	5670	5670	5670	5670	0
61	20241118	193000	197059890	5670	5670	5670	5670	0
62	20241118	192900	197059890	5670	5670	5670	5670	1837
63	20241118	192800	197059890	5670	5670	5670	5670	0
64	20241118	192700	197059890	5670	5670	5670	5670	0
65	20241118	192600	197059890	5670	5670	5670	5670	0
66	20241118	192500	197059890	5670	5670	5670	5670	0
67	20241118	192400	197059890	5670	5670	5670	5670	0
68	20241118	192300	197059890	5670	5670	5670	5670	0
69	20241118	192200	197059890	5670	5670	5670	5670	0
70	20241118	192100	197059890	5670	5670	5670	5670	0
71	20241118	192000	197059890	5670	5670	5670	5670	0
72	20241118	191900	197059890	5670	5670	5670	5670	0
73	20241118	191800	197059890	5670	5670	5670	5670	0
74	20241118	191700	197059890	5670	5670	5670	5670	0
75	20241118	191600	197059890	5670	5670	5670	5670	0
76	20241118	191500	197059890	5670	5670	5670	5670	0
77	20241118	191400	197059890	5670	5670	5670	5670	0
78	20241118	191300	197059890	5670	5670	5670	5670	0
79	20241118	191200	197059890	5670	5670	5670	5670	0
80	20241118	191100	197059890	5670	5670	5670	5670	0
81	20241118	191000	197059890	5670	5670	5670	5670	0
82	20241118	190900	197059890	5670	5670	5670	5670	0
83	20241118	190800	197059890	5670	5670	5670	5670	0
84	20241118	190700	197059890	5670	5670	5670	5670	0
85	20241118	190600	197059890	5670	5670	5670	5670	0
86	20241118	190500	197059890	5670	5670	5670	5670	0
87	20241118	190400	197059890	5670	5670	5670	5670	0
88	20241118	190300	197059890	5670	5670	5670	5670	0
89	20241118	190200	197059890	5670	5670	5670	5670	0
90	20241118	190100	197059890	5670	5670	5670	5670	0
91	20241118	190000	197059890	5670	5670	5670	5670	0
92	20241118	185900	197059890	5670	5670	5670	5670	1837
93	20241118	185800	197059890	5670	5670	5670	5670	0
94	20241118	185700	197059890	5670	5670	5670	5670	0
95	20241118	185600	197059890	5670	5670	5670	5670	0
96	20241118	185500	197059890	5670	5670	5670	5670	0
97	20241118	185400	197059890	5670	5670	5670	5670	0
98	20241118	185300	197059890	5670	5670	5670	5670	0
99	20241118	185200	197059890	5670	5670	5670	5670	0
100	20241118	185100	197059890	5670	5670	5670	5670	0
101	20241118	185000	197059890	5670	5670	5670	5670	0
102	20241118	184900	197059890	5670	5670	5670	5670	0
103	20241118	184800	197059890	5670	5670	5670	5670	0
104	20241118	184700	197059890	5670	5670	5670	5670	0
105	20241118	184600	197059890	5670	5670	5670	5670	0
106	20241118	184500	197059890	5670	5670	5670	5670	0
107	20241118	184400	197059890	5670	5670	5670	5670	0
108	20241118	184300	197059890	5670	5670	5670	5670	0
109	20241118	184200	197059890	5670	5670	5670	5670	0
110	20241118	184100	197059890	5670	5670	5670	5670	0
111	20241118	184000	197059890	5670	5670	5670	5670	0
112	20241118	183900	197059890	5670	5670	5670	5670	0
113	20241118	183800	197059890	5670	5670	5670	5670	0
114	20241118	183700	197059890	5670	5670	5670	5670	0
115	20241118	183600	197059890	5670	5670	5670	5670	0
116	20241118	183500	197059890	5670	5670	5670	5670	0
117	20241118	183400	197059890	5670	5670	5670	5670	0
118	20241118	183300	197059890	5670	5670	5670	5670	0
119	20241118	183200	197059890	5670	5670	5670	5670	0
120	20241118	183100	197059890	5670	5670	5670	5670	0
121	20241118	183000	197059890	5670	5670	5670	5670	0
122	20241118	182900	197059890	5670	5670	5670	5670	1837
123	20241118	182800	197059890	5670	5670	5670	5670	0
124	20241118	182700	197059890	5670	5670	5670	5670	0
125	20241118	182600	197059890	5670	5670	5670	5670	0
126	20241118	182500	197059890	5670	5670	5670	5670	0
127	20241118	182400	197059890	5670	5670	5670	5670	0
128	20241118	182300	197059890	5670	5670	5670	5670	0
129	20241118	182200	197059890	5670	5670	5670	5670	0
130	20241118	182100	197059890	5670	5670	5670	5670	0
131	20241118	182000	197059890	5670	5670	5670	5670	0
132	20241118	181900	197059890	5670	5670	5670	5670	0
133	20241118	181800	197059890	5670	5670	5670	5670	0
134	20241118	181700	197059890	5670	5670	5670	5670	0
135	20241118	181600	197059890	5670	5670	5670	5670	0
136	20241118	181500	197059890	5670	5670	5670	5670	0
137	20241118	181400	197059890	5670	5670	5670	5670	0
138	20241118	181300	197059890	5670	5670	5670	5670	0
139	20241118	181200	197059890	5670	5670	5670	5670	0
140	20241118	181100	197059890	5670	5670	5670	5670	0
141	20241118	181000	197059890	5670	5670	5670	5670	0
142	20241118	180900	197059890	5670	5670	5670	5670	0
143	20241118	180800	197059890	5670	5670	5670	5670	0
144	20241118	180700	197059890	5670	5670	5670	5670	0
145	20241118	180600	197059890	5670	5670	5670	5670	0
146	20241118	180500	197059890	5670	5670	5670	5670	0
147	20241118	180400	197059890	5670	5670	5670	5670	0
148	20241118	180300	197059890	5670	5670	5670	5670	0
149	20241118	180200	197059890	5670	5670	5670	5670	0
150	20241118	180100	197059890	5670	5670	5670	5670	0
151	20241118	180000	197059890	5670	5670	5670	5670	0
152	20241118	175900	197059890	5670	5670	5670	5670	1837
153	20241118	175800	197059890	5670	5670	5670	5670	0
154	20241118	175700	197059890	5670	5670	5670	5670	0
155	20241118	175600	197059890	5670	5670	5670	5670	0
156	20241118	175500	197059890	5670	5670	5670	5670	0
157	20241118	175400	197059890	5670	5670	5670	5670	0
158	20241118	175300	197059890	5670	5670	5670	5670	0
159	20241118	175200	197059890	5670	5670	5670	5670	0
160	20241118	175100	197059890	5670	5670	5670	5670	0
161	20241118	175000	197059890	5670	5670	5670	5670	0
162	20241118	174900	197059890	5670	5670	5670	5670	0
163	20241118	174800	197059890	5670	5670	5670	5670	0
164	20241118	174700	197059890	5670	5670	5670	5670	0
165	20241118	174600	197059890	5670	5670	5670	5670	0
166	20241118	174500	197059890	5670	5670	5670	5670	0
167	20241118	174400	197059890	5670	5670	5670	5670	0
168	20241118	174300	197059890	5670	5670	5670	5670	0
169	20241118	174200	197059890	5670	5670	5670	5670	0
170	20241118	174100	197059890	5670	5670	5670	5670	0
171	20241118	174000	197059890	5670	5670	5670	5670	0
172	20241118	173900	197059890	5670	5670	5670	5670	0
173	20241118	173800	197059890	5670	5670	5670	5670	0
174	20241118	173700	197059890	5670	5670	5670	5670	0
175	20241118	173600	197059890	5670	5670	5670	5670	0
176	20241118	173500	197059890	5670	5670	5670	5670	0
177	20241118	173400	197059890	5670	5670	5670	5670	0
178	20241118	173300	197059890	5670	5670	5670	5670	0
179	20241118	173200	197059890	5670	5670	5670	5670	0
180	20241118	173100	197059890	5670	5670	5670	5670	0
181	20241118	173000	197059890	5670	5670	5670	5670	0
182	20241118	172900	197059890	5670	5670	5670	5670	1837
183	20241118	172800	197059890	5670	5670	5670	5670	0
184	20241118	172700	197059890	5670	5670	5670	5670	0
185	20241118	172600	197059890	5670	5670	5670	5670	0
186	20241118	172500	197059890	5670	5670	5670	5670	0
187	20241118	172400	197059890	5670	5670	5670	5670	0
188	20241118	172300	197059890	5670	5670	5670	5670	0
189	20241118	172200	197059890	5670	5670	5670	5670	0
190	20241118	172100	197059890	5670	5670	5670	5670	0
191	20241118	172000	197059890	5670	5670	5670	5670	0
192	20241118	171900	197059890	5670	5670	5670	5670	0
193	20241118	171800	197059890	5670	5670	5670	5670	0
194	20241118	171700	197059890	5670	5670	5670	5670	0
195	20241118	171600	197059890	5670	5670	5670	5670	0
196	20241118	171500	197059890	5670	5670	5670	5670	0
197	20241118	171400	197059890	5670	5670	5670	5670	0
198	20241118	171300	197059890	5670	5670	5670	5670	0
199	20241118	171200	197059890	5670	5670	5670	5670	0
200	20241118	171100	197059890	5670	5670	5670	5670	0
201	20241118	171000	197059890	5670	5670	5670	5670	0
202	20241118	170900	197059890	5670	5670	5670	5670	0
203	20241118	170800	197059890	5670	5670	5670	5670	0
204	20241118	170700	197059890	5670	5670	5670	5670	0
205	20241118	170600	197059890	5670	5670	5670	5670	0
206	20241118	170500	197059890	5670	5670	5670	5670	0
207	20241118	170400	197059890	5670	5670	5670	5670	0
208	20241118	170300	197059890	5670	5670	5670	5670	0
209	20241118	170200	197059890	5670	5670	5670	5670	0
210	20241118	170100	197059890	5670	5670	5670	5670	0
211	20241118	170000	197059890	5670	5670	5670	5670	0
212	20241118	165900	197059890	5670	5670	5670	5670	1837
213	20241118	165800	197059890	5670	5670	5670	5670	0
214	20241118	165700	197059890	5670	5670	5670	5670	0
215	20241118	165600	197059890	5670	5670	5670	5670	0
216	20241118	165500	197059890	5670	5670	5670	5670	0
217	20241118	165400	197059890	5670	5670	5670	5670	0
218	20241118	165300	197059890	5670	5670	5670	5670	0
219	20241118	165200	197059890	5670	5670	5670	5670	0
220	20241118	165100	197059890	5670	5670	5670	5670	0
221	20241118	165000	197059890	5670	5670	5670	5670	0
222	20241118	164900	197059890	5670	5670	5670	5670	0
223	20241118	164800	197059890	5670	5670	5670	5670	0
224	20241118	164700	197059890	5670	5670	5670	5670	0
225	20241118	164600	197059890	5670	5670	5670	5670	0
226	20241118	164500	197059890	5670	5670	5670	5670	0
227	20241118	164400	197059890	5670	5670	5670	5670	0
228	20241118	164300	197059890	5670	5670	5670	5670	0
229	20241118	164200	197059890	5670	5670	5670	5670	0
230	20241118	164100	197059890	5670	5670	5670	5670	0
231	20241118	164000	197059890	5670	5670	5670	5670	0
232	20241118	163900	197059890	5670	5670	5670	5670	0
233	20241118	163800	197059890	5670	5670	5670	5670	0
234	20241118	163700	197059890	5670	5670	5670	5670	0
235	20241118	163600	197059890	5670	5670	5670	5670	0
236	20241118	163500	197059890	5670	5670	5670	5670	0
237	20241118	163400	197059890	5670	5670	5670	5670	0
238	20241118	163300	197059890	5670	5670	5670	5670	0
239	20241118	163200	197059890	5670	5670	5670	5670	0
240	20241118	163100	197059890	5670	5670	5670	5670	0
241	20241118	163000	197059890	5670	5670	5670	5670	0
242	20241118	162900	197059890	5670	5670	5670	5670	1837
243	20241118	162800	197059890	5670	5670	5670	5670	0
244	20241118	162700	197059890	5670	5670	5670	5670	0
245	20241118	162600	197059890	5670	5670	5670	5670	0
246	20241118	162500	197059890	5670	5670	5670	5670	0
247	20241118	162400	197059890	5670	5670	5670	5670	0
248	20241118	162300	197059890	5670	5670	5670	5670	0
249	20241118	162200	197059890	5670	5670	5670	5670	0
250	20241118	162100	197059890	5670	5670	5670	5670	0
251	20241118	162000	197059890	5670	5670	5670	5670	0
252	20241118	161900	197059890	5670	5670	5670	5670	0
253	20241118	161800	197059890	5670	5670	5670	5670	0
254	20241118	161700	197059890	5670	5670	5670	5670	0
255	20241118	161600	197059890	5670	5670	5670	5670	0
256	20241118	161500	197059890	5670	5670	5670	5670	0
257	20241118	161400	197059890	5670	5670	5670	5670	0
258	20241118	161300	197059890	5670	5670	5670	5670	0
259	20241118	161200	197059890	5670	5670	5670	5670	0
260	20241118	161100	197059890	5670	5670	5670	5670	0
261	20241118	161000	197059890	5670	5670	5670	5670	0
262	20241118	160900	197059890	5670	5670	5670	5670	0
263	20241118	160800	197059890	5670	5670	5670	5670	0
264	20241118	160700	197059890	5670	5670	5670	5670	0
265	20241118	160600	197059890	5670	5670	5670	5670	0
266	20241118	160500	197059890	5670	5670	5670	5670	0
267	20241118	160400	197059890	5670	5670	5670	5670	0
268	20241118	160300	197059890	5670	5670	5670	5670	0
269	20241118	160200	197059890	5670	5670	5670	5670	0
270	20241118	160100	197059890	5670	5670	5670	5670	0
271	20241118	160000	197059890	5670	5670	5670	5670	0
272	20241118	155900	197059890	5670	5670	5670	5670	1837
273	20241118	155800	197059890	5670	5670	5670	5670	0
274	20241118	155700	197059890	5670	5670	5670	5670	0
275	20241118	155600	197059890	5670	5670	5670	5670	0
276	20241118	155500	197059890	5670	5670	5670	5670	0
277	20241118	155400	197059890	5670	5670	5670	5670	0
278	20241118	155300	197059890	5670	5670	5670	5670	0
279	20241118	155200	197059890	5670	5670	5670	5670	0
280	20241118	155100	197059890	5670	5670	5670	5670	0
281	20241118	155000	197059890	5670	5670	5670	5670	0
282	20241118	154900	197059890	5670	5670	5670	5670	0
283	20241118	154800	197059890	5670	5670	5670	5670	0
284	20241118	154700	197059890	5670	5670	5670	5670	0
285	20241118	154600	197059890	5670	5670	5670	5670	0
286	20241118	154500	197059890	5670	5670	5670	5670	0
287	20241118	154400	197059890	5670	5670	5670	5670	0
288	20241118	154300	197059890	5670	5670	5670	5670	0
289	20241118	154200	197059890	5670	5670	5670	5670	0
290	20241118	154100	197059890	5670	5670	5670	5670	0
291	20241118	154000	197059890	5670	5670	5670	5670	0
292	20241118	153900	197059890	5670	5670	5670	5670	0
293	20241118	153800	197059890	5670	5670	5670	5670	0
294	20241118	153700	197059890	5670	5670	5670	5670	0
295	20241118	153600	197059890	5670	5670	5670	5670	0
296	20241118	153500	197059890	5670	5670	5670	5670	0
297	20241118	153400	197059890	5670	5670	5670	5670	0
298	20241118	153300	197059890	5670	5670	5670	5670	0
299	20241118	153200	197059890	5670	5670	5670	5670	0
300	20241118	153100	197059890	5670	5670	5670	5670	0
301	20241118	153000	197059890	5670	5670	5670	5670	1837
302	20241118	152900	186644100	5660	5660	5660	5660	0
303	20241118	152800	186644100	5660	5660	5660	5660	0
304	20241118	152700	186644100	5660	5660	5660	5660	0
305	20241118	152600	186644100	5660	5660	5660	5660	0
306	20241118	152500	186644100	5660	5660	5660	5660	0
307	20241118	152400	186644100	5660	5660	5660	5660	0
308	20241118	152300	186644100	5660	5660	5660	5660	0
309	20241118	152200	186644100	5660	5660	5660	5660	0
310	20241118	152100	186644100	5660	5660	5660	5660	0
311	20241118	152000	186644100	5660	5660	5660	5660	0
312	20241118	151900	186644100	5660	5650	5660	5650	134
313	20241118	151800	185886990	5650	5650	5650	5650	1
314	20241118	151700	185881340	5600	5620	5620	5600	460
315	20241118	151600	183303900	5640	5640	5640	5640	0
316	20241118	151500	183303900	5640	5640	5640	5640	0
317	20241118	151400	183303900	5640	5640	5640	5640	0
318	20241118	151300	183303900	5640	5640	5640	5640	0
319	20241118	151200	183303900	5640	5640	5640	5640	0
320	20241118	151100	183303900	5640	5640	5640	5640	0
321	20241118	151000	183303900	5640	5640	5640	5640	0
322	20241118	150900	183303900	5640	5640	5640	5640	4
323	20241118	150800	183281340	5640	5620	5640	5620	850
324	20241118	150700	178488340	5650	5650	5650	5650	0
325	20241118	150600	178488340	5650	5650	5650	5650	0
326	20241118	150500	178488340	5650	5650	5650	5650	0
327	20241118	150400	178488340	5650	5650	5650	5650	0
328	20241118	150300	178488340	5650	5650	5650	5650	0
329	20241118	150200	178488340	5650	5650	5650	5650	1
330	20241118	150100	178482690	5620	5620	5650	5620	62
331	20241118	150000	178134220	5650	5650	5650	5650	0
332	20241118	145900	178134220	5650	5650	5650	5650	97
333	20241118	145800	177586170	5650	5650	5650	5650	0
334	20241118	145700	177586170	5650	5650	5650	5650	0
335	20241118	145600	177586170	5650	5650	5650	5650	0
336	20241118	145500	177586170	5650	5650	5650	5650	1
337	20241118	145400	177580520	5640	5640	5640	5640	400
338	20241118	145300	175324520	5640	5640	5640	5640	0
339	20241118	145200	175324520	5640	5630	5640	5630	11
340	20241118	145100	175262580	5630	5630	5630	5630	0
341	20241118	145000	175262580	5630	5630	5630	5630	0
342	20241118	144900	175262580	5630	5630	5630	5630	10
343	20241118	144800	175206280	5640	5640	5640	5640	0
344	20241118	144700	175206280	5640	5630	5640	5630	62
345	20241118	144600	174857190	5630	5630	5630	5630	0
346	20241118	144500	174857190	5630	5630	5630	5630	0
347	20241118	144400	174857190	5630	5630	5630	5630	0
348	20241118	144300	174857190	5630	5630	5630	5630	0
349	20241118	144200	174857190	5630	5630	5630	5630	1
350	20241118	144100	174851560	5630	5630	5630	5630	0
351	20241118	144000	174851560	5630	5630	5630	5630	0
352	20241118	143900	174851560	5630	5630	5630	5630	0
353	20241118	143800	174851560	5630	5630	5630	5630	0
354	20241118	143700	174851560	5630	5630	5630	5630	0
355	20241118	143600	174851560	5630	5630	5630	5630	0
356	20241118	143500	174851560	5630	5630	5630	5630	0
357	20241118	143400	174851560	5630	5630	5630	5630	0
358	20241118	143300	174851560	5630	5630	5630	5630	0
359	20241118	143200	174851560	5630	5630	5630	5630	0
360	20241118	143100	174851560	5630	5630	5630	5630	0
361	20241118	143000	174851560	5630	5630	5630	5630	0
362	20241118	142900	174851560	5630	5630	5630	5630	0
363	20241118	142800	174851560	5630	5630	5630	5630	10
364	20241118	142700	174795260	5630	5630	5630	5630	10
365	20241118	142600	174738960	5640	5640	5640	5640	0
366	20241118	142500	174738960	5640	5640	5640	5640	0
367	20241118	142400	174738960	5640	5640	5640	5640	0
368	20241118	142300	174738960	5640	5640	5640	5640	0
369	20241118	142200	174738960	5640	5620	5640	5620	102
370	20241118	142100	174165700	5620	5620	5620	5620	0
371	20241118	142000	174165700	5620	5620	5620	5620	0
372	20241118	141900	174165700	5620	5580	5620	5580	720
373	20241118	141800	170139560	5580	5580	5580	5580	0
374	20241118	141700	170139560	5580	5580	5580	5580	0
375	20241118	141600	170139560	5580	5580	5580	5580	0
376	20241118	141500	170139560	5580	5580	5580	5580	0
377	20241118	141400	170139560	5580	5580	5580	5580	0
378	20241118	141300	170139560	5580	5550	5580	5550	76
379	20241118	141200	169716560	5580	5580	5580	5580	0
380	20241118	141100	169716560	5580	5580	5580	5580	50
381	20241118	141000	169437560	5580	5580	5580	5580	0
382	20241118	140900	169437560	5580	5580	5580	5580	0
383	20241118	140800	169437560	5580	5580	5580	5580	0
384	20241118	140700	169437560	5580	5580	5580	5580	0
385	20241118	140600	169437560	5580	5580	5580	5580	0
386	20241118	140500	169437560	5580	5560	5580	5560	3
387	20241118	140400	169420860	5560	5560	5560	5560	0
388	20241118	140300	169420860	5560	5560	5560	5560	448
389	20241118	140200	166929980	5590	5590	5590	5590	0
390	20241118	140100	166929980	5590	5590	5590	5590	0
391	20241118	140000	166929980	5590	5590	5590	5590	0
392	20241118	135900	166929980	5590	5590	5590	5590	0
393	20241118	135800	166929980	5590	5590	5590	5590	0
394	20241118	135700	166929980	5590	5590	5590	5590	0
395	20241118	135600	166929980	5590	5590	5590	5590	0
396	20241118	135500	166929980	5590	5590	5590	5590	0
397	20241118	135400	166929980	5590	5590	5590	5590	0
398	20241118	135300	166929980	5590	5590	5590	5590	0
399	20241118	135200	166929980	5590	5590	5590	5590	0
400	20241118	135100	166929980	5590	5590	5590	5590	0
401	20241118	135000	166929980	5590	5590	5590	5590	1
402	20241118	134900	166924390	5560	5560	5560	5560	0
403	20241118	134800	166924390	5560	5560	5560	5560	0
404	20241118	134700	166924390	5560	5560	5560	5560	0
405	20241118	134600	166924390	5560	5560	5560	5560	0
406	20241118	134500	166924390	5560	5560	5560	5560	4
407	20241118	134400	166902150	5590	5590	5590	5590	0
408	20241118	134300	166902150	5590	5590	5590	5590	0
409	20241118	134200	166902150	5590	5590	5590	5590	0
410	20241118	134100	166902150	5590	5590	5590	5590	0
411	20241118	134000	166902150	5590	5590	5590	5590	0
412	20241118	133900	166902150	5590	5590	5590	5590	0
413	20241118	133800	166902150	5590	5590	5590	5590	0
414	20241118	133700	166902150	5590	5590	5590	5590	0
415	20241118	133600	166902150	5590	5590	5590	5590	0
416	20241118	133500	166902150	5590	5590	5590	5590	0
417	20241118	133400	166902150	5590	5590	5590	5590	0
418	20241118	133300	166902150	5590	5590	5590	5590	0
419	20241118	133200	166902150	5590	5590	5590	5590	0
420	20241118	133100	166902150	5590	5590	5590	5590	0
421	20241118	133000	166902150	5590	5580	5590	5580	2
422	20241118	132900	166890980	5560	5560	5560	5560	0
423	20241118	132800	166890980	5560	5560	5560	5560	55
424	20241118	132700	166585180	5560	5560	5560	5560	0
425	20241118	132600	166585180	5560	5550	5560	5550	110
426	20241118	132500	165974580	5550	5550	5550	5550	0
427	20241118	132400	165974580	5550	5550	5550	5550	20
428	20241118	132300	165863580	5560	5560	5560	5560	100
429	20241118	132200	165307580	5560	5560	5560	5560	0
430	20241118	132100	165307580	5560	5560	5560	5560	100
431	20241118	132000	164751580	5560	5560	5560	5560	0
432	20241118	131900	164751580	5560	5570	5570	5560	82
433	20241118	131800	164295540	5590	5590	5590	5590	0
434	20241118	131700	164295540	5590	5590	5590	5590	0
435	20241118	131600	164295540	5590	5590	5590	5590	3
436	20241118	131500	164278770	5590	5590	5590	5590	0
437	20241118	131400	164278770	5590	5590	5590	5590	0
438	20241118	131300	164278770	5590	5590	5590	5590	0
439	20241118	131200	164278770	5590	5590	5590	5590	0
440	20241118	131100	164278770	5590	5590	5590	5590	0
441	20241118	131000	164278770	5590	5590	5590	5590	0
442	20241118	130900	164278770	5590	5590	5590	5590	0
443	20241118	130800	164278770	5590	5590	5590	5590	0
444	20241118	130700	164278770	5590	5590	5590	5590	0
445	20241118	130600	164278770	5590	5590	5590	5590	0
446	20241118	130500	164278770	5590	5590	5590	5590	0
447	20241118	130400	164278770	5590	5590	5590	5590	0
448	20241118	130300	164278770	5590	5590	5590	5590	0
449	20241118	130200	164278770	5590	5590	5590	5590	0
450	20241118	130100	164278770	5590	5590	5590	5590	0
451	20241118	130000	164278770	5590	5560	5590	5560	3
452	20241118	125900	164262030	5590	5590	5590	5590	0
453	20241118	125800	164262030	5590	5590	5590	5590	1
454	20241118	125700	164256440	5560	5560	5560	5560	2
455	20241118	125600	164245320	5590	5590	5590	5590	0
456	20241118	125500	164245320	5590	5560	5590	5560	2
457	20241118	125400	164234170	5590	5590	5590	5590	1
458	20241118	125300	164228580	5590	5590	5590	5590	0
459	20241118	125200	164228580	5590	5590	5590	5590	0
460	20241118	125100	164228580	5590	5560	5590	5560	2
461	20241118	125000	164217430	5590	5590	5590	5590	0
462	20241118	124900	164217430	5590	5590	5590	5590	0
463	20241118	124800	164217430	5590	5590	5590	5590	0
464	20241118	124700	164217430	5590	5590	5590	5590	1
465	20241118	124600	164211840	5560	5560	5560	5560	100
466	20241118	124500	163655840	5560	5560	5560	5560	0
467	20241118	124400	163655840	5560	5560	5560	5560	0
468	20241118	124300	163655840	5560	5560	5560	5560	0
469	20241118	124200	163655840	5560	5560	5560	5560	0
470	20241118	124100	163655840	5560	5560	5560	5560	3
471	20241118	124000	163639160	5560	5560	5560	5560	0
472	20241118	123900	163639160	5560	5560	5560	5560	0
473	20241118	123800	163639160	5560	5560	5560	5560	0
474	20241118	123700	163639160	5560	5610	5620	5560	599
475	20241118	123600	160302790	5640	5640	5640	5640	0
476	20241118	123500	160302790	5640	5640	5640	5640	0
477	20241118	123400	160302790	5640	5600	5640	5600	1750
478	20241118	123300	150451420	5600	5600	5600	5600	0
479	20241118	123200	150451420	5600	5600	5600	5600	0
480	20241118	123100	150451420	5600	5600	5600	5600	0
481	20241118	123000	150451420	5600	5600	5600	5600	1
482	20241118	122900	150445820	5550	5550	5550	5550	1
483	20241118	122800	150440270	5600	5600	5600	5600	0
484	20241118	122700	150440270	5600	5600	5600	5600	0
485	20241118	122600	150440270	5600	5600	5600	5600	1
486	20241118	122500	150434670	5560	5570	5570	5560	557
487	20241118	122400	147334390	5600	5600	5600	5600	0
488	20241118	122300	147334390	5600	5600	5600	5600	1
489	20241118	122200	147328790	5600	5560	5600	5560	2
490	20241118	122100	147317630	5600	5600	5600	5600	0
491	20241118	122000	147317630	5600	5600	5600	5600	0
492	20241118	121900	147317630	5600	5600	5600	5600	0
493	20241118	121800	147317630	5600	5600	5600	5600	0
494	20241118	121700	147317630	5600	5600	5600	5600	0
495	20241118	121600	147317630	5600	5560	5600	5560	112
496	20241118	121500	146694870	5610	5610	5610	5610	0
497	20241118	121400	146694870	5610	5610	5610	5610	0
498	20241118	121300	146694870	5610	5580	5610	5580	201
499	20241118	121200	145573260	5580	5580	5580	5580	0
500	20241118	121100	145573260	5580	5580	5580	5580	0
501	20241118	121000	145573260	5580	5580	5580	5580	0
502	20241118	120900	145573260	5580	5580	5580	5580	1
503	20241118	120800	145567680	5580	5580	5580	5580	0
504	20241118	120700	145567680	5580	5580	5580	5580	0
505	20241118	120600	145567680	5580	5580	5580	5580	0
506	20241118	120500	145567680	5580	5580	5580	5580	0
507	20241118	120400	145567680	5580	5580	5580	5580	0
508	20241118	120300	145567680	5580	5580	5580	5580	0
509	20241118	120200	145567680	5580	5580	5580	5580	5
510	20241118	120100	145539780	5580	5580	5580	5580	0
511	20241118	120000	145539780	5580	5580	5580	5580	0
512	20241118	115900	145539780	5580	5580	5580	5580	0
513	20241118	115800	145539780	5580	5580	5580	5580	0
514	20241118	115700	145539780	5580	5570	5580	5570	9
515	20241118	115600	145489640	5570	5560	5570	5550	706
516	20241118	115500	141570100	5570	5570	5570	5570	1
517	20241118	115400	141564530	5580	5580	5580	5580	0
518	20241118	115300	141564530	5580	5580	5580	5580	10
519	20241118	115200	141508730	5580	5580	5580	5580	0
520	20241118	115100	141508730	5580	5580	5580	5580	1
521	20241118	115000	141503150	5570	5570	5570	5570	168
522	20241118	114900	140567390	5610	5610	5610	5610	0
523	20241118	114800	140567390	5610	5610	5610	5610	1
524	20241118	114700	140561780	5570	5570	5570	5570	85
525	20241118	114600	140088330	5620	5620	5620	5620	15
526	20241118	114500	140004030	5620	5620	5620	5620	0
527	20241118	114400	140004030	5620	5620	5620	5620	0
528	20241118	114300	140004030	5620	5620	5620	5620	0
529	20241118	114200	140004030	5620	5620	5620	5620	0
530	20241118	114100	140004030	5620	5620	5620	5620	0
531	20241118	114000	140004030	5620	5620	5620	5620	0
532	20241118	113900	140004030	5620	5620	5620	5620	1
533	20241118	113800	139998410	5580	5580	5580	5580	0
534	20241118	113700	139998410	5580	5580	5580	5580	500
535	20241118	113600	137208410	5630	5630	5630	5630	0
536	20241118	113500	137208410	5630	5630	5630	5630	0
537	20241118	113400	137208410	5630	5630	5630	5630	0
538	20241118	113300	137208410	5630	5630	5630	5630	0
539	20241118	113200	137208410	5630	5630	5630	5630	1
540	20241118	113100	137202780	5590	5590	5590	5590	0
541	20241118	113000	137202780	5590	5590	5590	5590	366
542	20241118	112900	135156840	5630	5630	5630	5630	0
543	20241118	112800	135156840	5630	5630	5630	5630	0
544	20241118	112700	135156840	5630	5630	5630	5630	0
545	20241118	112600	135156840	5630	5590	5630	5590	35
546	20241118	112500	134961070	5590	5590	5590	5590	6
547	20241118	112400	134927530	5630	5630	5630	5630	0
548	20241118	112300	134927530	5630	5630	5630	5630	0
549	20241118	112200	134927530	5630	5630	5630	5630	1
550	20241118	112100	134921900	5580	5580	5580	5580	2
551	20241118	112000	134910740	5630	5630	5630	5630	0
552	20241118	111900	134910740	5630	5630	5630	5630	0
553	20241118	111800	134910740	5630	5590	5630	5590	35
554	20241118	111700	134715050	5590	5590	5590	5590	320
555	20241118	111600	132926250	5630	5630	5630	5630	0
556	20241118	111500	132926250	5630	5630	5630	5630	0
557	20241118	111400	132926250	5630	5630	5630	5630	2
558	20241118	111300	132914990	5630	5630	5630	5630	0
559	20241118	111200	132914990	5630	5630	5630	5630	0
560	20241118	111100	132914990	5630	5630	5630	5630	0
561	20241118	111000	132914990	5630	5630	5630	5630	0
562	20241118	110900	132914990	5630	5630	5630	5630	0
563	20241118	110800	132914990	5630	5630	5630	5630	0
564	20241118	110700	132914990	5630	5630	5630	5630	0
565	20241118	110600	132914990	5630	5630	5630	5630	0
566	20241118	110500	132914990	5630	5630	5630	5630	0
567	20241118	110400	132914990	5630	5630	5630	5630	0
568	20241118	110300	132914990	5630	5630	5630	5630	0
569	20241118	110200	132914990	5630	5630	5630	5630	0
570	20241118	110100	132914990	5630	5630	5630	5630	0
571	20241118	110000	132914990	5630	5630	5630	5630	0
572	20241118	105900	132914990	5630	5590	5630	5590	204
573	20241118	105800	131774590	5630	5590	5630	5590	10
574	20241118	105700	131718650	5640	5640	5640	5640	0
575	20241118	105600	131718650	5640	5640	5640	5640	0
576	20241118	105500	131718650	5640	5640	5640	5640	0
577	20241118	105400	131718650	5640	5640	5640	5640	0
578	20241118	105300	131718650	5640	5640	5640	5640	0
579	20241118	105200	131718650	5640	5640	5640	5640	0
580	20241118	105100	131718650	5640	5640	5640	5640	2
581	20241118	105000	131707370	5640	5640	5640	5640	0
582	20241118	104900	131707370	5640	5640	5640	5640	0
583	20241118	104800	131707370	5640	5640	5640	5640	0
584	20241118	104700	131707370	5640	5640	5640	5640	0
585	20241118	104600	131707370	5640	5640	5640	5640	20
586	20241118	104500	131594570	5640	5640	5640	5640	0
587	20241118	104400	131594570	5640	5640	5640	5640	0
588	20241118	104300	131594570	5640	5640	5640	5640	0
589	20241118	104200	131594570	5640	5640	5640	5640	0
590	20241118	104100	131594570	5640	5640	5640	5640	0
591	20241118	104000	131594570	5640	5640	5640	5640	0
592	20241118	103900	131594570	5640	5640	5640	5640	0
593	20241118	103800	131594570	5640	5640	5640	5640	0
594	20241118	103700	131594570	5640	5640	5640	5640	0
595	20241118	103600	131594570	5640	5640	5640	5640	0
596	20241118	103500	131594570	5640	5640	5640	5640	0
597	20241118	103400	131594570	5640	5640	5640	5640	0
598	20241118	103300	131594570	5640	5640	5640	5640	1
599	20241118	103200	131588930	5630	5630	5630	5630	31
600	20241118	103100	131414400	5620	5610	5620	5610	99
601	20241118	103000	130858910	5630	5630	5630	5630	0
602	20241118	102900	130858910	5630	5630	5630	5630	0
603	20241118	102800	130858910	5630	5630	5630	5630	0
604	20241118	102700	130858910	5630	5630	5630	5630	0
605	20241118	102600	130858910	5630	5630	5630	5630	17
606	20241118	102500	130763200	5630	5630	5630	5630	0
607	20241118	102400	130763200	5630	5580	5630	5580	2
608	20241118	102300	130751990	5630	5630	5630	5630	0
609	20241118	102200	130751990	5630	5630	5630	5630	0
610	20241118	102100	130751990	5630	5630	5630	5630	0
611	20241118	102000	130751990	5630	5630	5630	5630	0
612	20241118	101900	130751990	5630	5580	5630	5570	119
613	20241118	101800	130088850	5650	5650	5650	5650	0
614	20241118	101700	130088850	5650	5600	5650	5600	1501
615	20241118	101600	121683200	5650	5650	5650	5650	0
616	20241118	101500	121683200	5650	5650	5650	5650	0
617	20241118	101400	121683200	5650	5650	5650	5650	0
618	20241118	101300	121683200	5650	5600	5650	5600	565
619	20241118	101200	118503780	5600	5600	5600	5600	0
620	20241118	101100	118503780	5600	5610	5610	5600	1028
621	20241118	101000	112739550	5610	5610	5610	5610	251
622	20241118	100900	111331440	5640	5620	5640	5620	14
623	20241118	100800	111252630	5620	5620	5620	5620	0
624	20241118	100700	111252630	5620	5620	5620	5620	0
625	20241118	100600	111252630	5620	5620	5620	5620	1007
626	20241118	100500	105593290	5620	5620	5620	5620	10
627	20241118	100400	105537090	5620	5620	5620	5620	0
628	20241118	100300	105537090	5620	5650	5660	5620	41
629	20241118	100200	105305740	5640	5610	5640	5610	67
630	20241118	100100	104928160	5610	5640	5640	5610	11
631	20241118	100000	104866420	5640	5640	5640	5640	4
632	20241118	095900	104843860	5610	5610	5610	5610	10
633	20241118	095800	104787760	5610	5610	5610	5610	20
634	20241118	095700	104675560	5610	5610	5610	5610	6
635	20241118	095600	104641900	5600	5600	5600	5600	10
636	20241118	095500	104585900	5640	5640	5640	5640	0
637	20241118	095400	104585900	5640	5640	5640	5640	50
638	20241118	095300	104303900	5640	5600	5640	5600	536
639	20241118	095200	101302160	5590	5540	5590	5540	29
640	20241118	095100	101141250	5540	5540	5540	5540	22
641	20241118	095000	101019370	5550	5590	5590	5550	700
642	20241118	094900	97134170	5590	5590	5590	5590	0
643	20241118	094800	97134170	5590	5590	5590	5590	490
644	20241118	094700	94395070	5590	5580	5590	5580	511
645	20241118	094600	91543580	5640	5640	5640	5640	1
646	20241118	094500	91537940	5640	5640	5640	5640	1
647	20241118	094400	91532300	5590	5590	5590	5590	9
648	20241118	094300	91481990	5640	5640	5640	5640	20
649	20241118	094200	91369190	5640	5640	5640	5640	5
650	20241118	094100	91340990	5640	5640	5640	5640	33
651	20241118	094000	91154870	5620	5610	5620	5610	123
652	20241118	093900	90464240	5600	5600	5600	5600	51
653	20241118	093800	90178640	5590	5590	5590	5590	52
654	20241118	093700	89887960	5580	5580	5580	5580	25
655	20241118	093600	89748460	5570	5570	5570	5570	1
656	20241118	093500	89742890	5540	5540	5540	5540	181
657	20241118	093400	88740150	5590	5590	5590	5590	0
658	20241118	093300	88740150	5590	5580	5590	5580	550
659	20241118	093200	85667830	5590	5590	5590	5590	0
660	20241118	093100	85667830	5590	5500	5590	5460	1534
661	20241118	093000	77218470	5550	5520	5550	5520	5197
662	20241118	092900	48531000	5520	5520	5520	5520	304
663	20241118	092800	46852920	5560	5560	5560	5560	0
664	20241118	092700	46852920	5560	5560	5560	5560	12
665	20241118	092600	46786200	5570	5570	5570	5570	0
666	20241118	092500	46786200	5570	5570	5570	5570	0
667	20241118	092400	46786200	5570	5510	5570	5510	501
668	20241118	092300	44025630	5550	5560	5560	5550	54
669	20241118	092200	43725910	5590	5590	5590	5590	0
670	20241118	092100	43725910	5590	5590	5590	5590	2026
671	20241118	092000	32400570	5590	5590	5590	5590	0
672	20241118	091900	32400570	5590	5560	5590	5560	2023
673	20241118	091800	21151910	5560	5560	5560	5560	0
674	20241118	091700	21151910	5560	5560	5560	5560	19
675	20241118	091600	21046270	5560	5490	5560	5490	1139
676	20241118	091500	14790830	5490	5460	5490	5460	192
677	20241118	091400	13740130	5460	5460	5460	5460	302
678	20241118	091300	12091210	5470	5470	5470	5470	0
679	20241118	091200	12091210	5470	5470	5470	5470	102
680	20241118	091100	11533270	5470	5470	5470	5470	13
681	20241118	091000	11462160	5480	5480	5480	5480	15
682	20241118	090900	11379960	5480	5480	5480	5480	0
683	20241118	090800	11379960	5480	5410	5480	5410	301
684	20241118	090700	9751480	5490	5490	5490	5490	0
685	20241118	090600	9751480	5490	5490	5490	5490	0
686	20241118	090500	9751480	5490	5490	5490	5490	32
687	20241118	090400	9575800	5490	5490	5490	5490	0
688	20241118	090300	9575800	5490	5490	5490	5490	0
689	20241118	090200	9575800	5490	5400	5490	5400	3
690	20241118	090100	9559510	5450	5520	5520	5450	594
691	20241118	090000	6322070	5520	5450	5520	5450	1160