KissMeData/218150/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203700	487539195	4155	4155	4155	4155	5061
3	20241118	203600	487539195	4155	4155	4155	4155	0
4	20241118	203500	487539195	4155	4155	4155	4155	0
5	20241118	203400	487539195	4155	4155	4155	4155	0
6	20241118	203300	487539195	4155	4155	4155	4155	0
7	20241118	203200	487539195	4155	4155	4155	4155	0
8	20241118	203100	487539195	4155	4155	4155	4155	0
9	20241118	203000	487539195	4155	4155	4155	4155	0
10	20241118	202900	487539195	4155	4155	4155	4155	0
11	20241118	202800	487539195	4155	4155	4155	4155	0
12	20241118	202700	487539195	4155	4155	4155	4155	0
13	20241118	202600	487539195	4155	4155	4155	4155	0
14	20241118	202500	487539195	4155	4155	4155	4155	0
15	20241118	202400	487539195	4155	4155	4155	4155	0
16	20241118	202300	487539195	4155	4155	4155	4155	0
17	20241118	202200	487539195	4155	4155	4155	4155	0
18	20241118	202100	487539195	4155	4155	4155	4155	0
19	20241118	202000	487539195	4155	4155	4155	4155	0
20	20241118	201900	487539195	4155	4155	4155	4155	0
21	20241118	201800	487539195	4155	4155	4155	4155	0
22	20241118	201700	487539195	4155	4155	4155	4155	0
23	20241118	201600	487539195	4155	4155	4155	4155	0
24	20241118	201500	487539195	4155	4155	4155	4155	0
25	20241118	201400	487539195	4155	4155	4155	4155	0
26	20241118	201300	487539195	4155	4155	4155	4155	0
27	20241118	201200	487539195	4155	4155	4155	4155	0
28	20241118	201100	487539195	4155	4155	4155	4155	0
29	20241118	201000	487539195	4155	4155	4155	4155	0
30	20241118	200900	487539195	4155	4155	4155	4155	0
31	20241118	200800	487539195	4155	4155	4155	4155	0
32	20241118	200700	487539195	4155	4155	4155	4155	5061
33	20241118	200600	487539195	4155	4155	4155	4155	0
34	20241118	200500	487539195	4155	4155	4155	4155	0
35	20241118	200400	487539195	4155	4155	4155	4155	0
36	20241118	200300	487539195	4155	4155	4155	4155	0
37	20241118	200200	487539195	4155	4155	4155	4155	0
38	20241118	200100	487539195	4155	4155	4155	4155	0
39	20241118	200000	487539195	4155	4155	4155	4155	0
40	20241118	195900	487539195	4155	4155	4155	4155	0
41	20241118	195800	487539195	4155	4155	4155	4155	0
42	20241118	195700	487539195	4155	4155	4155	4155	0
43	20241118	195600	487539195	4155	4155	4155	4155	0
44	20241118	195500	487539195	4155	4155	4155	4155	0
45	20241118	195400	487539195	4155	4155	4155	4155	0
46	20241118	195300	487539195	4155	4155	4155	4155	0
47	20241118	195200	487539195	4155	4155	4155	4155	0
48	20241118	195100	487539195	4155	4155	4155	4155	0
49	20241118	195000	487539195	4155	4155	4155	4155	0
50	20241118	194900	487539195	4155	4155	4155	4155	0
51	20241118	194800	487539195	4155	4155	4155	4155	0
52	20241118	194700	487539195	4155	4155	4155	4155	0
53	20241118	194600	487539195	4155	4155	4155	4155	0
54	20241118	194500	487539195	4155	4155	4155	4155	0
55	20241118	194400	487539195	4155	4155	4155	4155	0
56	20241118	194300	487539195	4155	4155	4155	4155	0
57	20241118	194200	487539195	4155	4155	4155	4155	0
58	20241118	194100	487539195	4155	4155	4155	4155	0
59	20241118	194000	487539195	4155	4155	4155	4155	0
60	20241118	193900	487539195	4155	4155	4155	4155	0
61	20241118	193800	487539195	4155	4155	4155	4155	0
62	20241118	193700	487539195	4155	4155	4155	4155	5061
63	20241118	193600	487539195	4155	4155	4155	4155	0
64	20241118	193500	487539195	4155	4155	4155	4155	0
65	20241118	193400	487539195	4155	4155	4155	4155	0
66	20241118	193300	487539195	4155	4155	4155	4155	0
67	20241118	193200	487539195	4155	4155	4155	4155	0
68	20241118	193100	487539195	4155	4155	4155	4155	0
69	20241118	193000	487539195	4155	4155	4155	4155	0
70	20241118	192900	487539195	4155	4155	4155	4155	0
71	20241118	192800	487539195	4155	4155	4155	4155	0
72	20241118	192700	487539195	4155	4155	4155	4155	0
73	20241118	192600	487539195	4155	4155	4155	4155	0
74	20241118	192500	487539195	4155	4155	4155	4155	0
75	20241118	192400	487539195	4155	4155	4155	4155	0
76	20241118	192300	487539195	4155	4155	4155	4155	0
77	20241118	192200	487539195	4155	4155	4155	4155	0
78	20241118	192100	487539195	4155	4155	4155	4155	0
79	20241118	192000	487539195	4155	4155	4155	4155	0
80	20241118	191900	487539195	4155	4155	4155	4155	0
81	20241118	191800	487539195	4155	4155	4155	4155	0
82	20241118	191700	487539195	4155	4155	4155	4155	0
83	20241118	191600	487539195	4155	4155	4155	4155	0
84	20241118	191500	487539195	4155	4155	4155	4155	0
85	20241118	191400	487539195	4155	4155	4155	4155	0
86	20241118	191300	487539195	4155	4155	4155	4155	0
87	20241118	191200	487539195	4155	4155	4155	4155	0
88	20241118	191100	487539195	4155	4155	4155	4155	0
89	20241118	191000	487539195	4155	4155	4155	4155	0
90	20241118	190900	487539195	4155	4155	4155	4155	0
91	20241118	190800	487539195	4155	4155	4155	4155	0
92	20241118	190700	487539195	4155	4155	4155	4155	5061
93	20241118	190600	487539195	4155	4155	4155	4155	0
94	20241118	190500	487539195	4155	4155	4155	4155	0
95	20241118	190400	487539195	4155	4155	4155	4155	0
96	20241118	190300	487539195	4155	4155	4155	4155	0
97	20241118	190200	487539195	4155	4155	4155	4155	0
98	20241118	190100	487539195	4155	4155	4155	4155	0
99	20241118	190000	487539195	4155	4155	4155	4155	0
100	20241118	185900	487539195	4155	4155	4155	4155	0
101	20241118	185800	487539195	4155	4155	4155	4155	0
102	20241118	185700	487539195	4155	4155	4155	4155	0
103	20241118	185600	487539195	4155	4155	4155	4155	0
104	20241118	185500	487539195	4155	4155	4155	4155	0
105	20241118	185400	487539195	4155	4155	4155	4155	0
106	20241118	185300	487539195	4155	4155	4155	4155	0
107	20241118	185200	487539195	4155	4155	4155	4155	0
108	20241118	185100	487539195	4155	4155	4155	4155	0
109	20241118	185000	487539195	4155	4155	4155	4155	0
110	20241118	184900	487539195	4155	4155	4155	4155	0
111	20241118	184800	487539195	4155	4155	4155	4155	0
112	20241118	184700	487539195	4155	4155	4155	4155	0
113	20241118	184600	487539195	4155	4155	4155	4155	0
114	20241118	184500	487539195	4155	4155	4155	4155	0
115	20241118	184400	487539195	4155	4155	4155	4155	0
116	20241118	184300	487539195	4155	4155	4155	4155	0
117	20241118	184200	487539195	4155	4155	4155	4155	0
118	20241118	184100	487539195	4155	4155	4155	4155	0
119	20241118	184000	487539195	4155	4155	4155	4155	0
120	20241118	183900	487539195	4155	4155	4155	4155	0
121	20241118	183800	487539195	4155	4155	4155	4155	0
122	20241118	183700	487539195	4155	4155	4155	4155	5061
123	20241118	183600	487539195	4155	4155	4155	4155	0
124	20241118	183500	487539195	4155	4155	4155	4155	0
125	20241118	183400	487539195	4155	4155	4155	4155	0
126	20241118	183300	487539195	4155	4155	4155	4155	0
127	20241118	183200	487539195	4155	4155	4155	4155	0
128	20241118	183100	487539195	4155	4155	4155	4155	0
129	20241118	183000	487539195	4155	4155	4155	4155	0
130	20241118	182900	487539195	4155	4155	4155	4155	0
131	20241118	182800	487539195	4155	4155	4155	4155	0
132	20241118	182700	487539195	4155	4155	4155	4155	0
133	20241118	182600	487539195	4155	4155	4155	4155	0
134	20241118	182500	487539195	4155	4155	4155	4155	0
135	20241118	182400	487539195	4155	4155	4155	4155	0
136	20241118	182300	487539195	4155	4155	4155	4155	0
137	20241118	182200	487539195	4155	4155	4155	4155	0
138	20241118	182100	487539195	4155	4155	4155	4155	0
139	20241118	182000	487539195	4155	4155	4155	4155	0
140	20241118	181900	487539195	4155	4155	4155	4155	0
141	20241118	181800	487539195	4155	4155	4155	4155	0
142	20241118	181700	487539195	4155	4155	4155	4155	0
143	20241118	181600	487539195	4155	4155	4155	4155	0
144	20241118	181500	487539195	4155	4155	4155	4155	0
145	20241118	181400	487539195	4155	4155	4155	4155	0
146	20241118	181300	487539195	4155	4155	4155	4155	0
147	20241118	181200	487539195	4155	4155	4155	4155	0
148	20241118	181100	487539195	4155	4155	4155	4155	0
149	20241118	181000	487539195	4155	4155	4155	4155	0
150	20241118	180900	487539195	4155	4155	4155	4155	0
151	20241118	180800	487539195	4155	4155	4155	4155	0
152	20241118	180700	487539195	4155	4155	4155	4155	5061
153	20241118	180600	487539195	4155	4155	4155	4155	0
154	20241118	180500	487539195	4155	4155	4155	4155	0
155	20241118	180400	487539195	4155	4155	4155	4155	0
156	20241118	180300	487539195	4155	4155	4155	4155	0
157	20241118	180200	487539195	4155	4155	4155	4155	0
158	20241118	180100	487539195	4155	4155	4155	4155	0
159	20241118	180000	487539195	4155	4155	4155	4155	0
160	20241118	175900	487539195	4155	4155	4155	4155	0
161	20241118	175800	487539195	4155	4155	4155	4155	0
162	20241118	175700	487539195	4155	4155	4155	4155	0
163	20241118	175600	487539195	4155	4155	4155	4155	0
164	20241118	175500	487539195	4155	4155	4155	4155	0
165	20241118	175400	487539195	4155	4155	4155	4155	0
166	20241118	175300	487539195	4155	4155	4155	4155	0
167	20241118	175200	487539195	4155	4155	4155	4155	0
168	20241118	175100	487539195	4155	4155	4155	4155	0
169	20241118	175000	487539195	4155	4155	4155	4155	0
170	20241118	174900	487539195	4155	4155	4155	4155	0
171	20241118	174800	487539195	4155	4155	4155	4155	0
172	20241118	174700	487539195	4155	4155	4155	4155	0
173	20241118	174600	487539195	4155	4155	4155	4155	0
174	20241118	174500	487539195	4155	4155	4155	4155	0
175	20241118	174400	487539195	4155	4155	4155	4155	0
176	20241118	174300	487539195	4155	4155	4155	4155	0
177	20241118	174200	487539195	4155	4155	4155	4155	0
178	20241118	174100	487539195	4155	4155	4155	4155	0
179	20241118	174000	487539195	4155	4155	4155	4155	0
180	20241118	173900	487539195	4155	4155	4155	4155	0
181	20241118	173800	487539195	4155	4155	4155	4155	0
182	20241118	173700	487539195	4155	4155	4155	4155	5061
183	20241118	173600	487539195	4155	4155	4155	4155	0
184	20241118	173500	487539195	4155	4155	4155	4155	0
185	20241118	173400	487539195	4155	4155	4155	4155	0
186	20241118	173300	487539195	4155	4155	4155	4155	0
187	20241118	173200	487539195	4155	4155	4155	4155	0
188	20241118	173100	487539195	4155	4155	4155	4155	0
189	20241118	173000	487539195	4155	4155	4155	4155	0
190	20241118	172900	487539195	4155	4155	4155	4155	0
191	20241118	172800	487539195	4155	4155	4155	4155	0
192	20241118	172700	487539195	4155	4155	4155	4155	0
193	20241118	172600	487539195	4155	4155	4155	4155	0
194	20241118	172500	487539195	4155	4155	4155	4155	0
195	20241118	172400	487539195	4155	4155	4155	4155	0
196	20241118	172300	487539195	4155	4155	4155	4155	0
197	20241118	172200	487539195	4155	4155	4155	4155	0
198	20241118	172100	487539195	4155	4155	4155	4155	0
199	20241118	172000	487539195	4155	4155	4155	4155	0
200	20241118	171900	487539195	4155	4155	4155	4155	0
201	20241118	171800	487539195	4155	4155	4155	4155	0
202	20241118	171700	487539195	4155	4155	4155	4155	0
203	20241118	171600	487539195	4155	4155	4155	4155	0
204	20241118	171500	487539195	4155	4155	4155	4155	0
205	20241118	171400	487539195	4155	4155	4155	4155	0
206	20241118	171300	487539195	4155	4155	4155	4155	0
207	20241118	171200	487539195	4155	4155	4155	4155	0
208	20241118	171100	487539195	4155	4155	4155	4155	0
209	20241118	171000	487539195	4155	4155	4155	4155	0
210	20241118	170900	487539195	4155	4155	4155	4155	0
211	20241118	170800	487539195	4155	4155	4155	4155	0
212	20241118	170700	487539195	4155	4155	4155	4155	5061
213	20241118	170600	487539195	4155	4155	4155	4155	0
214	20241118	170500	487539195	4155	4155	4155	4155	0
215	20241118	170400	487539195	4155	4155	4155	4155	0
216	20241118	170300	487539195	4155	4155	4155	4155	0
217	20241118	170200	487539195	4155	4155	4155	4155	0
218	20241118	170100	487539195	4155	4155	4155	4155	0
219	20241118	170000	487539195	4155	4155	4155	4155	0
220	20241118	165900	487539195	4155	4155	4155	4155	0
221	20241118	165800	487539195	4155	4155	4155	4155	0
222	20241118	165700	487539195	4155	4155	4155	4155	0
223	20241118	165600	487539195	4155	4155	4155	4155	0
224	20241118	165500	487539195	4155	4155	4155	4155	0
225	20241118	165400	487539195	4155	4155	4155	4155	0
226	20241118	165300	487539195	4155	4155	4155	4155	0
227	20241118	165200	487539195	4155	4155	4155	4155	0
228	20241118	165100	487539195	4155	4155	4155	4155	0
229	20241118	165000	487539195	4155	4155	4155	4155	0
230	20241118	164900	487539195	4155	4155	4155	4155	0
231	20241118	164800	487539195	4155	4155	4155	4155	0
232	20241118	164700	487539195	4155	4155	4155	4155	0
233	20241118	164600	487539195	4155	4155	4155	4155	0
234	20241118	164500	487539195	4155	4155	4155	4155	0
235	20241118	164400	487539195	4155	4155	4155	4155	0
236	20241118	164300	487539195	4155	4155	4155	4155	0
237	20241118	164200	487539195	4155	4155	4155	4155	0
238	20241118	164100	487539195	4155	4155	4155	4155	0
239	20241118	164000	487539195	4155	4155	4155	4155	0
240	20241118	163900	487539195	4155	4155	4155	4155	0
241	20241118	163800	487539195	4155	4155	4155	4155	0
242	20241118	163700	487539195	4155	4155	4155	4155	5061
243	20241118	163600	487539195	4155	4155	4155	4155	0
244	20241118	163500	487539195	4155	4155	4155	4155	0
245	20241118	163400	487539195	4155	4155	4155	4155	0
246	20241118	163300	487539195	4155	4155	4155	4155	0
247	20241118	163200	487539195	4155	4155	4155	4155	0
248	20241118	163100	487539195	4155	4155	4155	4155	0
249	20241118	163000	487539195	4155	4155	4155	4155	0
250	20241118	162900	487539195	4155	4155	4155	4155	0
251	20241118	162800	487539195	4155	4155	4155	4155	0
252	20241118	162700	487539195	4155	4155	4155	4155	0
253	20241118	162600	487539195	4155	4155	4155	4155	0
254	20241118	162500	487539195	4155	4155	4155	4155	0
255	20241118	162400	487539195	4155	4155	4155	4155	0
256	20241118	162300	487539195	4155	4155	4155	4155	0
257	20241118	162200	487539195	4155	4155	4155	4155	0
258	20241118	162100	487539195	4155	4155	4155	4155	0
259	20241118	162000	487539195	4155	4155	4155	4155	0
260	20241118	161900	487539195	4155	4155	4155	4155	0
261	20241118	161800	487539195	4155	4155	4155	4155	0
262	20241118	161700	487539195	4155	4155	4155	4155	0
263	20241118	161600	487539195	4155	4155	4155	4155	0
264	20241118	161500	487539195	4155	4155	4155	4155	0
265	20241118	161400	487539195	4155	4155	4155	4155	0
266	20241118	161300	487539195	4155	4155	4155	4155	0
267	20241118	161200	487539195	4155	4155	4155	4155	0
268	20241118	161100	487539195	4155	4155	4155	4155	0
269	20241118	161000	487539195	4155	4155	4155	4155	0
270	20241118	160900	487539195	4155	4155	4155	4155	0
271	20241118	160800	487539195	4155	4155	4155	4155	0
272	20241118	160700	487539195	4155	4155	4155	4155	5061
273	20241118	160600	487539195	4155	4155	4155	4155	0
274	20241118	160500	487539195	4155	4155	4155	4155	0
275	20241118	160400	487539195	4155	4155	4155	4155	0
276	20241118	160300	487539195	4155	4155	4155	4155	0
277	20241118	160200	487539195	4155	4155	4155	4155	0
278	20241118	160100	487539195	4155	4155	4155	4155	0
279	20241118	160000	487539195	4155	4155	4155	4155	0
280	20241118	155900	487539195	4155	4155	4155	4155	0
281	20241118	155800	487539195	4155	4155	4155	4155	0
282	20241118	155700	487539195	4155	4155	4155	4155	0
283	20241118	155600	487539195	4155	4155	4155	4155	0
284	20241118	155500	487539195	4155	4155	4155	4155	0
285	20241118	155400	487539195	4155	4155	4155	4155	0
286	20241118	155300	487539195	4155	4155	4155	4155	0
287	20241118	155200	487539195	4155	4155	4155	4155	0
288	20241118	155100	487539195	4155	4155	4155	4155	0
289	20241118	155000	487539195	4155	4155	4155	4155	0
290	20241118	154900	487539195	4155	4155	4155	4155	0
291	20241118	154800	487539195	4155	4155	4155	4155	0
292	20241118	154700	487539195	4155	4155	4155	4155	0
293	20241118	154600	487539195	4155	4155	4155	4155	0
294	20241118	154500	487539195	4155	4155	4155	4155	0
295	20241118	154400	487539195	4155	4155	4155	4155	0
296	20241118	154300	487539195	4155	4155	4155	4155	0
297	20241118	154200	487539195	4155	4155	4155	4155	0
298	20241118	154100	487539195	4155	4155	4155	4155	0
299	20241118	154000	487539195	4155	4155	4155	4155	0
300	20241118	153900	487539195	4155	4155	4155	4155	0
301	20241118	153800	487539195	4155	4155	4155	4155	0
302	20241118	153700	487539195	4155	4155	4155	4155	5061
303	20241118	153600	487539195	4155	4155	4155	4155	0
304	20241118	153500	487539195	4155	4155	4155	4155	0
305	20241118	153400	487539195	4155	4155	4155	4155	0
306	20241118	153300	487539195	4155	4155	4155	4155	0
307	20241118	153200	487539195	4155	4155	4155	4155	0
308	20241118	153100	487539195	4155	4155	4155	4155	0
309	20241118	153000	487539195	4155	4155	4155	4155	5061
310	20241118	152900	466510740	4130	4130	4130	4130	0
311	20241118	152800	466510740	4130	4130	4130	4130	0
312	20241118	152700	466510740	4130	4130	4130	4130	0
313	20241118	152600	466510740	4130	4130	4130	4130	0
314	20241118	152500	466510740	4130	4130	4130	4130	0
315	20241118	152400	466510740	4130	4130	4130	4130	0
316	20241118	152300	466510740	4130	4130	4130	4130	0
317	20241118	152200	466510740	4130	4130	4130	4130	0
318	20241118	152100	466510740	4130	4130	4130	4130	0
319	20241118	152000	466510740	4130	4130	4130	4130	0
320	20241118	151900	466510740	4130	4130	4130	4130	0
321	20241118	151800	466510740	4130	4130	4130	4130	0
322	20241118	151700	466510740	4130	4130	4130	4130	0
323	20241118	151600	466510740	4130	4130	4130	4130	285
324	20241118	151500	465333690	4125	4130	4130	4125	400
325	20241118	151400	463683640	4125	4125	4125	4125	0
326	20241118	151300	463683640	4125	4125	4125	4125	3057
327	20241118	151200	451073515	4125	4125	4125	4125	1
328	20241118	151100	451069390	4120	4120	4120	4120	0
329	20241118	151000	451069390	4120	4140	4140	4120	5088
330	20241118	150900	430058900	4135	4135	4135	4135	0
331	20241118	150800	430058900	4135	4135	4135	4135	0
332	20241118	150700	430058900	4135	4135	4135	4135	164
333	20241118	150600	429380760	4140	4140	4140	4140	273
334	20241118	150500	428250540	4140	4130	4140	4130	1886
335	20241118	150400	420453000	4130	4130	4130	4130	1
336	20241118	150300	420448870	4130	4130	4130	4130	0
337	20241118	150200	420448870	4130	4130	4130	4130	0
338	20241118	150100	420448870	4130	4130	4130	4130	0
339	20241118	150000	420448870	4130	4130	4130	4130	10
340	20241118	145900	420407570	4130	4135	4135	4130	787
341	20241118	145800	417153750	4135	4135	4135	4135	0
342	20241118	145700	417153750	4135	4135	4135	4135	298
343	20241118	145600	415921520	4135	4135	4135	4135	0
344	20241118	145500	415921520	4135	4140	4140	4135	721
345	20241118	145400	412940060	4140	4140	4140	4140	30
346	20241118	145300	412815860	4140	4140	4140	4140	200
347	20241118	145200	411987860	4140	4140	4140	4140	10
348	20241118	145100	411946460	4135	4135	4135	4135	0
349	20241118	145000	411946460	4135	4135	4135	4135	0
350	20241118	144900	411946460	4135	4135	4135	4135	0
351	20241118	144800	411946460	4135	4135	4135	4135	2
352	20241118	144700	411938190	4135	4135	4135	4135	0
353	20241118	144600	411938190	4135	4135	4135	4135	15
354	20241118	144500	411876165	4135	4140	4140	4135	4
355	20241118	144400	411859610	4140	4140	4140	4140	111
356	20241118	144300	411400070	4135	4135	4135	4135	368
357	20241118	144200	409878390	4135	4135	4135	4135	200
358	20241118	144100	409051390	4140	4140	4140	4140	6
359	20241118	144000	409026550	4140	4140	4140	4140	48
360	20241118	143900	408827830	4140	4140	4140	4140	0
361	20241118	143800	408827830	4140	4140	4140	4140	0
362	20241118	143700	408827830	4140	4140	4140	4140	181
363	20241118	143600	408078490	4140	4140	4140	4140	286
364	20241118	143500	406894450	4145	4145	4145	4145	0
365	20241118	143400	406894450	4145	4145	4145	4145	10
366	20241118	143300	406853000	4140	4140	4140	4140	62
367	20241118	143200	406596320	4140	4140	4140	4140	10
368	20241118	143100	406554920	4140	4140	4140	4140	11
369	20241118	143000	406509380	4130	4130	4130	4130	1251
370	20241118	142900	401342750	4130	4130	4130	4130	277
371	20241118	142800	400198740	4130	4130	4130	4130	1
372	20241118	142700	400194610	4130	4130	4130	4130	9
373	20241118	142600	400157440	4130	4130	4130	4130	0
374	20241118	142500	400157440	4130	4130	4130	4130	2
375	20241118	142400	400149180	4130	4130	4130	4130	0
376	20241118	142300	400149180	4130	4130	4130	4130	0
377	20241118	142200	400149180	4130	4130	4130	4130	100
378	20241118	142100	399736180	4125	4125	4125	4125	0
379	20241118	142000	399736180	4125	4125	4125	4125	0
380	20241118	141900	399736180	4125	4125	4125	4125	0
381	20241118	141800	399736180	4125	4125	4125	4125	0
382	20241118	141700	399736180	4125	4125	4125	4125	0
383	20241118	141600	399736180	4125	4125	4125	4125	0
384	20241118	141500	399736180	4125	4125	4125	4125	3
385	20241118	141400	399723805	4125	4125	4125	4125	6
386	20241118	141300	399699055	4125	4125	4125	4125	0
387	20241118	141200	399699055	4125	4125	4125	4125	1
388	20241118	141100	399694930	4125	4125	4125	4125	0
389	20241118	141000	399694930	4125	4125	4125	4125	0
390	20241118	140900	399694930	4125	4125	4125	4125	25
391	20241118	140800	399591805	4140	4140	4140	4140	0
392	20241118	140700	399591805	4140	4145	4145	4140	105
393	20241118	140600	399156605	4155	4155	4155	4155	943
394	20241118	140500	395238440	4155	4150	4155	4150	400
395	20241118	140400	393577005	4150	4140	4150	4140	501
396	20241118	140300	391502380	4135	4135	4135	4135	0
397	20241118	140200	391502380	4135	4135	4135	4135	1563
398	20241118	140100	385039375	4140	4140	4140	4140	0
399	20241118	140000	385039375	4140	4140	4140	4140	1
400	20241118	135900	385035235	4135	4135	4135	4135	200
401	20241118	135800	384208235	4140	4140	4140	4140	0
402	20241118	135700	384208235	4140	4140	4140	4140	0
403	20241118	135600	384208235	4140	4135	4140	4135	3480
404	20241118	135500	369817175	4140	4140	4140	4140	0
405	20241118	135400	369817175	4140	4135	4140	4135	624
406	20241118	135300	367235375	4135	4135	4135	4135	274
407	20241118	135200	366102385	4140	4140	4140	4140	0
408	20241118	135100	366102385	4140	4140	4140	4140	0
409	20241118	135000	366102385	4140	4145	4145	4140	81
410	20241118	134900	365766800	4140	4140	4140	4140	1
411	20241118	134800	365762660	4135	4135	4135	4135	205
412	20241118	134700	364914985	4135	4135	4135	4135	0
413	20241118	134600	364914985	4135	4135	4135	4135	8
414	20241118	134500	364881905	4135	4135	4135	4135	0
415	20241118	134400	364881905	4135	4135	4135	4135	2
416	20241118	134300	364873635	4135	4120	4135	4120	12
417	20241118	134200	364824045	4115	4115	4115	4115	0
418	20241118	134100	364824045	4115	4115	4115	4115	0
419	20241118	134000	364824045	4115	4115	4115	4115	0
420	20241118	133900	364824045	4115	4115	4115	4115	0
421	20241118	133800	364824045	4115	4115	4115	4115	0
422	20241118	133700	364824045	4115	4115	4115	4115	50
423	20241118	133600	364618295	4115	4115	4115	4115	0
424	20241118	133500	364618295	4115	4115	4115	4115	0
425	20241118	133400	364618295	4115	4115	4115	4115	500
426	20241118	133300	362560795	4115	4115	4115	4115	50
427	20241118	133200	362355045	4115	4125	4125	4115	1177
428	20241118	133100	357510435	4120	4125	4125	4120	182
429	20241118	133000	356760420	4125	4125	4125	4125	0
430	20241118	132900	356760420	4125	4125	4125	4125	502
431	20241118	132800	354689670	4130	4140	4140	4130	700
432	20241118	132700	351798650	4130	4130	4130	4130	0
433	20241118	132600	351798650	4130	4130	4130	4130	0
434	20241118	132500	351798650	4130	4130	4130	4130	0
435	20241118	132400	351798650	4130	4130	4130	4130	0
436	20241118	132300	351798650	4130	4130	4130	4130	0
437	20241118	132200	351798650	4130	4135	4135	4130	22
438	20241118	132100	351707740	4140	4140	4140	4140	0
439	20241118	132000	351707740	4140	4140	4140	4140	0
440	20241118	131900	351707740	4140	4140	4140	4140	75
441	20241118	131800	351397240	4140	4140	4140	4140	0
442	20241118	131700	351397240	4140	4140	4140	4140	0
443	20241118	131600	351397240	4140	4140	4140	4140	1
444	20241118	131500	351393100	4130	4130	4130	4130	27
445	20241118	131400	351281590	4130	4130	4130	4130	5
446	20241118	131300	351260940	4135	4135	4135	4135	0
447	20241118	131200	351260940	4135	4135	4135	4135	370
448	20241118	131100	349730990	4140	4140	4140	4140	135
449	20241118	131000	349172090	4140	4140	4140	4140	5
450	20241118	130900	349151390	4135	4135	4135	4135	0
451	20241118	130800	349151390	4135	4135	4135	4135	0
452	20241118	130700	349151390	4135	4135	4135	4135	0
453	20241118	130600	349151390	4135	4135	4135	4135	0
454	20241118	130500	349151390	4135	4135	4135	4135	0
455	20241118	130400	349151390	4135	4135	4135	4135	0
456	20241118	130300	349151390	4135	4135	4135	4135	0
457	20241118	130200	349151390	4135	4135	4135	4135	84
458	20241118	130100	348804050	4130	4130	4130	4130	0
459	20241118	130000	348804050	4130	4130	4130	4130	10
460	20241118	125900	348762750	4130	4130	4130	4130	0
461	20241118	125800	348762750	4130	4130	4130	4130	0
462	20241118	125700	348762750	4130	4130	4130	4130	0
463	20241118	125600	348762750	4130	4130	4130	4130	0
464	20241118	125500	348762750	4130	4130	4130	4130	0
465	20241118	125400	348762750	4130	4130	4130	4130	0
466	20241118	125300	348762750	4130	4130	4130	4130	1
467	20241118	125200	348758620	4125	4125	4125	4125	0
468	20241118	125100	348758620	4125	4125	4125	4125	24
469	20241118	125000	348659620	4125	4125	4125	4125	0
470	20241118	124900	348659620	4125	4125	4125	4125	373
471	20241118	124800	347120995	4125	4125	4125	4125	389
472	20241118	124700	345516370	4125	4140	4140	4120	2040
473	20241118	124600	337096850	4140	4140	4140	4140	0
474	20241118	124500	337096850	4140	4140	4140	4140	0
475	20241118	124400	337096850	4140	4140	4140	4140	0
476	20241118	124300	337096850	4140	4140	4140	4140	0
477	20241118	124200	337096850	4140	4140	4140	4140	0
478	20241118	124100	337096850	4140	4140	4140	4140	0
479	20241118	124000	337096850	4140	4140	4140	4140	3
480	20241118	123900	337084430	4140	4140	4140	4140	0
481	20241118	123800	337084430	4140	4140	4140	4140	244
482	20241118	123700	336074270	4130	4145	4145	4130	3000
483	20241118	123600	323648790	4145	4145	4145	4145	1
484	20241118	123500	323644645	4145	4145	4145	4145	0
485	20241118	123400	323644645	4145	4150	4155	4145	468
486	20241118	123300	321703655	4150	4150	4150	4150	129
487	20241118	123200	321168305	4150	4150	4150	4150	5
488	20241118	123100	321147555	4150	4150	4150	4150	0
489	20241118	123000	321147555	4150	4150	4150	4150	44
490	20241118	122900	320964955	4150	4150	4150	4150	20
491	20241118	122800	320881955	4150	4150	4150	4150	50
492	20241118	122700	320674455	4150	4150	4150	4150	91
493	20241118	122600	320296805	4150	4150	4155	4150	7
494	20241118	122500	320267750	4155	4155	4155	4155	0
495	20241118	122400	320267750	4155	4155	4155	4155	1
496	20241118	122300	320263595	4150	4150	4150	4150	49
497	20241118	122200	320060245	4155	4155	4155	4155	90
498	20241118	122100	319686295	4155	4155	4155	4155	50
499	20241118	122000	319478545	4150	4150	4150	4150	0
500	20241118	121900	319478545	4150	4150	4150	4150	50
501	20241118	121800	319271045	4160	4150	4160	4150	81
502	20241118	121700	318934385	4150	4155	4155	4150	510
503	20241118	121600	316817780	4165	4165	4165	4165	2
504	20241118	121500	316809450	4165	4165	4165	4165	3
505	20241118	121400	316796955	4160	4160	4160	4160	0
506	20241118	121300	316796955	4160	4160	4160	4160	12
507	20241118	121200	316747035	4160	4160	4160	4160	5
508	20241118	121100	316726235	4165	4165	4165	4165	131
509	20241118	121000	316180620	4155	4155	4155	4155	5
510	20241118	120900	316159845	4155	4155	4155	4155	0
511	20241118	120800	316159845	4155	4155	4155	4155	0
512	20241118	120700	316159845	4155	4155	4155	4155	0
513	20241118	120600	316159845	4155	4155	4155	4155	249
514	20241118	120500	315125250	4165	4155	4165	4155	139
515	20241118	120400	314547175	4155	4155	4155	4155	0
516	20241118	120300	314547175	4155	4155	4155	4155	10
517	20241118	120200	314505625	4155	4155	4155	4155	294
518	20241118	120100	313284055	4155	4155	4155	4155	106
519	20241118	120000	312843625	4155	4155	4155	4155	0
520	20241118	115900	312843625	4155	4155	4155	4155	0
521	20241118	115800	312843625	4155	4155	4155	4155	10
522	20241118	115700	312802075	4155	4155	4155	4155	10
523	20241118	115600	312760525	4155	4155	4155	4155	0
524	20241118	115500	312760525	4155	4155	4155	4155	31
525	20241118	115400	312631720	4160	4160	4160	4160	10
526	20241118	115300	312590120	4160	4160	4160	4160	0
527	20241118	115200	312590120	4160	4165	4165	4160	60
528	20241118	115100	312340270	4160	4160	4160	4160	0
529	20241118	115000	312340270	4160	4160	4160	4160	0
530	20241118	114900	312340270	4160	4160	4160	4160	0
531	20241118	114800	312340270	4160	4160	4160	4160	0
532	20241118	114700	312340270	4160	4150	4160	4150	2
533	20241118	114600	312331960	4150	4150	4150	4150	39
534	20241118	114500	312170110	4150	4150	4150	4150	100
535	20241118	114400	311755110	4150	4150	4150	4150	299
536	20241118	114300	310514260	4155	4155	4155	4155	0
537	20241118	114200	310514260	4155	4155	4155	4155	1095
538	20241118	114100	305964535	4155	4155	4155	4155	1
539	20241118	114000	305960380	4155	4155	4155	4155	10
540	20241118	113900	305918830	4155	4155	4155	4155	0
541	20241118	113800	305918830	4155	4155	4155	4155	5
542	20241118	113700	305898055	4155	4155	4155	4155	1
543	20241118	113600	305893900	4155	4155	4155	4155	0
544	20241118	113500	305893900	4155	4155	4155	4155	1
545	20241118	113400	305889745	4155	4155	4155	4155	1
546	20241118	113300	305885590	4155	4170	4170	4155	42
547	20241118	113200	305710900	4160	4160	4160	4160	256
548	20241118	113100	304645940	4160	4160	4160	4160	0
549	20241118	113000	304645940	4160	4170	4170	4160	1343
550	20241118	112900	299055330	4175	4175	4175	4175	4
551	20241118	112800	299038630	4175	4175	4175	4175	0
552	20241118	112700	299038630	4175	4175	4175	4175	2
553	20241118	112600	299030280	4180	4180	4180	4180	0
554	20241118	112500	299030280	4180	4180	4180	4180	1
555	20241118	112400	299026100	4180	4175	4180	4165	216
556	20241118	112300	298124680	4165	4165	4165	4165	0
557	20241118	112200	298124680	4165	4170	4170	4165	10
558	20241118	112100	298083010	4170	4175	4175	4170	406
559	20241118	112000	296387990	4175	4175	4175	4175	24
560	20241118	111900	296287790	4160	4160	4160	4160	349
561	20241118	111800	294835950	4160	4160	4160	4160	3
562	20241118	111700	294823470	4160	4160	4160	4160	6
563	20241118	111600	294798510	4160	4160	4160	4160	44
564	20241118	111500	294615470	4165	4170	4170	4165	868
565	20241118	111400	290999215	4180	4180	4180	4180	0
566	20241118	111300	290999215	4180	4180	4180	4180	6
567	20241118	111200	290974135	4180	4180	4180	4180	3
568	20241118	111100	290961595	4180	4180	4180	4180	1
569	20241118	111000	290957415	4180	4165	4180	4165	61
570	20241118	110900	290703320	4170	4185	4185	4170	449
571	20241118	110800	288830095	4190	4190	4190	4190	1
572	20241118	110700	288825905	4190	4190	4190	4190	266
573	20241118	110600	287711365	4180	4185	4190	4170	15
574	20241118	110500	287648575	4180	4180	4180	4180	704
575	20241118	110400	284705855	4180	4180	4185	4180	1097
576	20241118	110300	280119960	4180	4180	4180	4180	65
577	20241118	110200	279848260	4180	4175	4180	4175	252
578	20241118	110100	278795000	4175	4170	4175	4170	1590
579	20241118	110000	272159320	4160	4160	4160	4160	0
580	20241118	105900	272159320	4160	4160	4160	4160	0
581	20241118	105800	272159320	4160	4160	4160	4160	0
582	20241118	105700	272159320	4160	4165	4165	4160	500
583	20241118	105600	270079315	4165	4165	4165	4165	20
584	20241118	105500	269996015	4160	4160	4160	4160	0
585	20241118	105400	269996015	4160	4170	4170	4160	12
586	20241118	105300	269946030	4170	4170	4170	4170	1
587	20241118	105200	269941860	4170	4165	4170	4165	880
588	20241118	105100	266273260	4160	4155	4160	4155	250
589	20241118	105000	265233510	4155	4155	4155	4155	250
590	20241118	104900	264194760	4155	4155	4155	4155	134
591	20241118	104800	263637990	4155	4160	4160	4155	67
592	20241118	104700	263359325	4160	4160	4160	4160	200
593	20241118	104600	262527325	4165	4165	4165	4165	415
594	20241118	104500	260798850	4165	4165	4165	4165	60
595	20241118	104400	260548950	4170	4170	4170	4170	0
596	20241118	104300	260548950	4170	4170	4170	4170	0
597	20241118	104200	260548950	4170	4170	4170	4170	1
598	20241118	104100	260544780	4160	4160	4160	4160	0
599	20241118	104000	260544780	4160	4160	4160	4160	0
600	20241118	103900	260544780	4160	4170	4170	4160	289
601	20241118	103800	259340760	4170	4170	4170	4170	1022
602	20241118	103700	255079020	4170	4170	4170	4170	173
603	20241118	103600	254357610	4170	4175	4175	4170	689
604	20241118	103500	251484470	4175	4175	4175	4175	522
605	20241118	103400	249305120	4170	4170	4170	4170	0
606	20241118	103300	249305120	4170	4170	4170	4170	20
607	20241118	103200	249221720	4170	4175	4175	4170	94
608	20241118	103100	248829735	4170	4175	4175	4170	150
609	20241118	103000	248204230	4175	4170	4175	4170	44
610	20241118	102900	248020730	4170	4170	4170	4170	102
611	20241118	102800	247595390	4170	4170	4170	4170	350
612	20241118	102700	246135890	4160	4160	4160	4160	15
613	20241118	102600	246073490	4160	4160	4160	4160	116
614	20241118	102500	245590930	4155	4155	4155	4155	11
615	20241118	102400	245545225	4155	4160	4160	4155	264
616	20241118	102300	244448255	4155	4155	4155	4155	235
617	20241118	102200	243471830	4155	4160	4160	4155	12
618	20241118	102100	243421920	4155	4160	4160	4155	210
619	20241118	102000	242549320	4160	4160	4160	4160	481
620	20241118	101900	240548360	4160	4160	4160	4160	847
621	20241118	101800	237024840	4160	4160	4160	4160	241
622	20241118	101700	236022280	4160	4160	4160	4160	1
623	20241118	101600	236018120	4160	4160	4160	4160	517
624	20241118	101500	233867400	4160	4170	4170	4160	885
625	20241118	101400	230179400	4170	4170	4170	4170	25
626	20241118	101300	230075150	4170	4170	4170	4170	715
627	20241118	101200	227093600	4165	4165	4165	4165	0
628	20241118	101100	227093600	4165	4170	4175	4165	194
629	20241118	101000	226284765	4170	4165	4175	4165	121
630	20241118	100900	225780560	4170	4170	4175	4170	1125
631	20241118	100800	221088785	4165	4165	4165	4165	609
632	20241118	100700	218552300	4155	4160	4160	4155	1220
633	20241118	100600	213478685	4160	4160	4160	4160	500
634	20241118	100500	211398685	4160	4160	4160	4160	115
635	20241118	100400	210920285	4160	4160	4160	4160	9
636	20241118	100300	210882845	4160	4155	4160	4155	221
637	20241118	100200	209963785	4160	4155	4160	4155	34
638	20241118	100100	209822350	4155	4160	4160	4155	31
639	20241118	100000	209693510	4165	4160	4165	4160	285
640	20241118	095900	208507720	4160	4160	4160	4160	148
641	20241118	095800	207892040	4155	4155	4155	4155	4
642	20241118	095700	207875420	4155	4160	4160	4155	40
643	20241118	095600	207709210	4160	4160	4160	4160	0
644	20241118	095500	207709210	4160	4160	4160	4160	0
645	20241118	095400	207709210	4160	4165	4165	4160	567
646	20241118	095300	205350355	4165	4165	4165	4165	6
647	20241118	095200	205325365	4160	4160	4160	4160	159
648	20241118	095100	204663925	4160	4160	4160	4160	220
649	20241118	095000	203748725	4155	4155	4155	4155	111
650	20241118	094900	203287520	4160	4160	4160	4160	6
651	20241118	094800	203262560	4160	4160	4160	4160	6
652	20241118	094700	203237600	4160	4165	4165	4160	140
653	20241118	094600	202655190	4165	4160	4165	4160	599
654	20241118	094500	200163275	4160	4160	4160	4160	19
655	20241118	094400	200084235	4160	4150	4160	4150	406
656	20241118	094300	198397330	4150	4145	4150	4145	4746
657	20241118	094200	178722980	4145	4145	4145	4125	5435
658	20241118	094100	156296160	4150	4150	4150	4150	16
659	20241118	094000	156229760	4145	4145	4145	4145	114
660	20241118	093900	155757230	4125	4125	4125	4125	130
661	20241118	093800	155220980	4145	4145	4145	4145	501
662	20241118	093700	153144335	4145	4140	4145	4120	4218
663	20241118	093600	135752795	4125	4125	4125	4125	0
664	20241118	093500	135752795	4125	4140	4140	4125	619
665	20241118	093400	133192860	4140	4140	4140	4140	164
666	20241118	093300	132513900	4140	4160	4160	4140	115
667	20241118	093200	132037095	4160	4160	4160	4160	10
668	20241118	093100	131995495	4170	4170	4170	4170	0
669	20241118	093000	131995495	4170	4170	4170	4170	11
670	20241118	092900	131949625	4145	4145	4160	4145	2222
671	20241118	092800	122727895	4140	4145	4145	4140	101
672	20241118	092700	122309255	4150	4150	4150	4145	8014
673	20241118	092600	89086670	4150	4150	4150	4150	671
674	20241118	092500	86302020	4150	4150	4150	4145	995
675	20241118	092400	82177660	4150	4140	4150	4140	2198
676	20241118	092300	73070205	4140	4145	4145	4140	62
677	20241118	092200	72813290	4135	4135	4140	4130	2495
678	20241118	092100	62497335	4135	4135	4150	4135	393
679	20241118	092000	60869935	4135	4125	4135	4125	1641
680	20241118	091900	54094000	4130	4110	4135	4110	174
681	20241118	091800	53375200	4130	4120	4130	4120	344
682	20241118	091700	51955490	4105	4105	4105	4105	35
683	20241118	091600	51811815	4120	4130	4130	4120	547
684	20241118	091500	49555705	4120	4115	4120	4115	1432
685	20241118	091400	43657865	4120	4120	4125	4105	46
686	20241118	091300	43468455	4120	4120	4120	4120	4
687	20241118	091200	43451975	4120	4110	4120	4110	1042
688	20241118	091100	39164050	4105	4070	4105	4070	914
689	20241118	091000	35420455	4070	4070	4100	4070	20
690	20241118	090900	35338965	4075	4075	4075	4075	5
691	20241118	090800	35318590	4070	4075	4075	4070	365
692	20241118	090700	33832105	4070	4090	4095	4070	899
693	20241118	090600	30155625	4070	4095	4095	4070	649
694	20241118	090500	27499090	4090	4095	4095	4090	13
695	20241118	090400	27445910	4095	4095	4095	4095	11
696	20241118	090300	27400865	4090	4085	4090	4070	1250
697	20241118	090200	22293410	4065	4065	4065	4065	11
698	20241118	090100	22248695	4065	4065	4065	4065	714
699	20241118	090000	19346285	4065	4095	4095	4065	3734