KissMeData/317830/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	210300	105993000	4635	4635	4635	4635	223
3	20241118	210200	105993000	4635	4635	4635	4635	0
4	20241118	210100	105993000	4635	4635	4635	4635	0
5	20241118	210000	105993000	4635	4635	4635	4635	0
6	20241118	205900	105993000	4635	4635	4635	4635	0
7	20241118	205800	105993000	4635	4635	4635	4635	0
8	20241118	205700	105993000	4635	4635	4635	4635	0
9	20241118	205600	105993000	4635	4635	4635	4635	0
10	20241118	205500	105993000	4635	4635	4635	4635	0
11	20241118	205400	105993000	4635	4635	4635	4635	0
12	20241118	205300	105993000	4635	4635	4635	4635	0
13	20241118	205200	105993000	4635	4635	4635	4635	0
14	20241118	205100	105993000	4635	4635	4635	4635	0
15	20241118	205000	105993000	4635	4635	4635	4635	0
16	20241118	204900	105993000	4635	4635	4635	4635	0
17	20241118	204800	105993000	4635	4635	4635	4635	0
18	20241118	204700	105993000	4635	4635	4635	4635	0
19	20241118	204600	105993000	4635	4635	4635	4635	0
20	20241118	204500	105993000	4635	4635	4635	4635	0
21	20241118	204400	105993000	4635	4635	4635	4635	0
22	20241118	204300	105993000	4635	4635	4635	4635	0
23	20241118	204200	105993000	4635	4635	4635	4635	0
24	20241118	204100	105993000	4635	4635	4635	4635	0
25	20241118	204000	105993000	4635	4635	4635	4635	0
26	20241118	203900	105993000	4635	4635	4635	4635	0
27	20241118	203800	105993000	4635	4635	4635	4635	0
28	20241118	203700	105993000	4635	4635	4635	4635	0
29	20241118	203600	105993000	4635	4635	4635	4635	0
30	20241118	203500	105993000	4635	4635	4635	4635	0
31	20241118	203400	105993000	4635	4635	4635	4635	0
32	20241118	203300	105993000	4635	4635	4635	4635	223
33	20241118	203200	105993000	4635	4635	4635	4635	0
34	20241118	203100	105993000	4635	4635	4635	4635	0
35	20241118	203000	105993000	4635	4635	4635	4635	0
36	20241118	202900	105993000	4635	4635	4635	4635	0
37	20241118	202800	105993000	4635	4635	4635	4635	0
38	20241118	202700	105993000	4635	4635	4635	4635	0
39	20241118	202600	105993000	4635	4635	4635	4635	0
40	20241118	202500	105993000	4635	4635	4635	4635	0
41	20241118	202400	105993000	4635	4635	4635	4635	0
42	20241118	202300	105993000	4635	4635	4635	4635	0
43	20241118	202200	105993000	4635	4635	4635	4635	0
44	20241118	202100	105993000	4635	4635	4635	4635	0
45	20241118	202000	105993000	4635	4635	4635	4635	0
46	20241118	201900	105993000	4635	4635	4635	4635	0
47	20241118	201800	105993000	4635	4635	4635	4635	0
48	20241118	201700	105993000	4635	4635	4635	4635	0
49	20241118	201600	105993000	4635	4635	4635	4635	0
50	20241118	201500	105993000	4635	4635	4635	4635	0
51	20241118	201400	105993000	4635	4635	4635	4635	0
52	20241118	201300	105993000	4635	4635	4635	4635	0
53	20241118	201200	105993000	4635	4635	4635	4635	0
54	20241118	201100	105993000	4635	4635	4635	4635	0
55	20241118	201000	105993000	4635	4635	4635	4635	0
56	20241118	200900	105993000	4635	4635	4635	4635	0
57	20241118	200800	105993000	4635	4635	4635	4635	0
58	20241118	200700	105993000	4635	4635	4635	4635	0
59	20241118	200600	105993000	4635	4635	4635	4635	0
60	20241118	200500	105993000	4635	4635	4635	4635	0
61	20241118	200400	105993000	4635	4635	4635	4635	0
62	20241118	200300	105993000	4635	4635	4635	4635	223
63	20241118	200200	105993000	4635	4635	4635	4635	0
64	20241118	200100	105993000	4635	4635	4635	4635	0
65	20241118	200000	105993000	4635	4635	4635	4635	0
66	20241118	195900	105993000	4635	4635	4635	4635	0
67	20241118	195800	105993000	4635	4635	4635	4635	0
68	20241118	195700	105993000	4635	4635	4635	4635	0
69	20241118	195600	105993000	4635	4635	4635	4635	0
70	20241118	195500	105993000	4635	4635	4635	4635	0
71	20241118	195400	105993000	4635	4635	4635	4635	0
72	20241118	195300	105993000	4635	4635	4635	4635	0
73	20241118	195200	105993000	4635	4635	4635	4635	0
74	20241118	195100	105993000	4635	4635	4635	4635	0
75	20241118	195000	105993000	4635	4635	4635	4635	0
76	20241118	194900	105993000	4635	4635	4635	4635	0
77	20241118	194800	105993000	4635	4635	4635	4635	0
78	20241118	194700	105993000	4635	4635	4635	4635	0
79	20241118	194600	105993000	4635	4635	4635	4635	0
80	20241118	194500	105993000	4635	4635	4635	4635	0
81	20241118	194400	105993000	4635	4635	4635	4635	0
82	20241118	194300	105993000	4635	4635	4635	4635	0
83	20241118	194200	105993000	4635	4635	4635	4635	0
84	20241118	194100	105993000	4635	4635	4635	4635	0
85	20241118	194000	105993000	4635	4635	4635	4635	0
86	20241118	193900	105993000	4635	4635	4635	4635	0
87	20241118	193800	105993000	4635	4635	4635	4635	0
88	20241118	193700	105993000	4635	4635	4635	4635	0
89	20241118	193600	105993000	4635	4635	4635	4635	0
90	20241118	193500	105993000	4635	4635	4635	4635	0
91	20241118	193400	105993000	4635	4635	4635	4635	0
92	20241118	193300	105993000	4635	4635	4635	4635	223
93	20241118	193200	105993000	4635	4635	4635	4635	0
94	20241118	193100	105993000	4635	4635	4635	4635	0
95	20241118	193000	105993000	4635	4635	4635	4635	0
96	20241118	192900	105993000	4635	4635	4635	4635	0
97	20241118	192800	105993000	4635	4635	4635	4635	0
98	20241118	192700	105993000	4635	4635	4635	4635	0
99	20241118	192600	105993000	4635	4635	4635	4635	0
100	20241118	192500	105993000	4635	4635	4635	4635	0
101	20241118	192400	105993000	4635	4635	4635	4635	0
102	20241118	192300	105993000	4635	4635	4635	4635	0
103	20241118	192200	105993000	4635	4635	4635	4635	0
104	20241118	192100	105993000	4635	4635	4635	4635	0
105	20241118	192000	105993000	4635	4635	4635	4635	0
106	20241118	191900	105993000	4635	4635	4635	4635	0
107	20241118	191800	105993000	4635	4635	4635	4635	0
108	20241118	191700	105993000	4635	4635	4635	4635	0
109	20241118	191600	105993000	4635	4635	4635	4635	0
110	20241118	191500	105993000	4635	4635	4635	4635	0
111	20241118	191400	105993000	4635	4635	4635	4635	0
112	20241118	191300	105993000	4635	4635	4635	4635	0
113	20241118	191200	105993000	4635	4635	4635	4635	0
114	20241118	191100	105993000	4635	4635	4635	4635	0
115	20241118	191000	105993000	4635	4635	4635	4635	0
116	20241118	190900	105993000	4635	4635	4635	4635	0
117	20241118	190800	105993000	4635	4635	4635	4635	0
118	20241118	190700	105993000	4635	4635	4635	4635	0
119	20241118	190600	105993000	4635	4635	4635	4635	0
120	20241118	190500	105993000	4635	4635	4635	4635	0
121	20241118	190400	105993000	4635	4635	4635	4635	0
122	20241118	190300	105993000	4635	4635	4635	4635	223
123	20241118	190200	105993000	4635	4635	4635	4635	0
124	20241118	190100	105993000	4635	4635	4635	4635	0
125	20241118	190000	105993000	4635	4635	4635	4635	0
126	20241118	185900	105993000	4635	4635	4635	4635	0
127	20241118	185800	105993000	4635	4635	4635	4635	0
128	20241118	185700	105993000	4635	4635	4635	4635	0
129	20241118	185600	105993000	4635	4635	4635	4635	0
130	20241118	185500	105993000	4635	4635	4635	4635	0
131	20241118	185400	105993000	4635	4635	4635	4635	0
132	20241118	185300	105993000	4635	4635	4635	4635	0
133	20241118	185200	105993000	4635	4635	4635	4635	0
134	20241118	185100	105993000	4635	4635	4635	4635	0
135	20241118	185000	105993000	4635	4635	4635	4635	0
136	20241118	184900	105993000	4635	4635	4635	4635	0
137	20241118	184800	105993000	4635	4635	4635	4635	0
138	20241118	184700	105993000	4635	4635	4635	4635	0
139	20241118	184600	105993000	4635	4635	4635	4635	0
140	20241118	184500	105993000	4635	4635	4635	4635	0
141	20241118	184400	105993000	4635	4635	4635	4635	0
142	20241118	184300	105993000	4635	4635	4635	4635	0
143	20241118	184200	105993000	4635	4635	4635	4635	0
144	20241118	184100	105993000	4635	4635	4635	4635	0
145	20241118	184000	105993000	4635	4635	4635	4635	0
146	20241118	183900	105993000	4635	4635	4635	4635	0
147	20241118	183800	105993000	4635	4635	4635	4635	0
148	20241118	183700	105993000	4635	4635	4635	4635	0
149	20241118	183600	105993000	4635	4635	4635	4635	0
150	20241118	183500	105993000	4635	4635	4635	4635	0
151	20241118	183400	105993000	4635	4635	4635	4635	0
152	20241118	183300	105993000	4635	4635	4635	4635	223
153	20241118	183200	105993000	4635	4635	4635	4635	0
154	20241118	183100	105993000	4635	4635	4635	4635	0
155	20241118	183000	105993000	4635	4635	4635	4635	0
156	20241118	182900	105993000	4635	4635	4635	4635	0
157	20241118	182800	105993000	4635	4635	4635	4635	0
158	20241118	182700	105993000	4635	4635	4635	4635	0
159	20241118	182600	105993000	4635	4635	4635	4635	0
160	20241118	182500	105993000	4635	4635	4635	4635	0
161	20241118	182400	105993000	4635	4635	4635	4635	0
162	20241118	182300	105993000	4635	4635	4635	4635	0
163	20241118	182200	105993000	4635	4635	4635	4635	0
164	20241118	182100	105993000	4635	4635	4635	4635	0
165	20241118	182000	105993000	4635	4635	4635	4635	0
166	20241118	181900	105993000	4635	4635	4635	4635	0
167	20241118	181800	105993000	4635	4635	4635	4635	0
168	20241118	181700	105993000	4635	4635	4635	4635	0
169	20241118	181600	105993000	4635	4635	4635	4635	0
170	20241118	181500	105993000	4635	4635	4635	4635	0
171	20241118	181400	105993000	4635	4635	4635	4635	0
172	20241118	181300	105993000	4635	4635	4635	4635	0
173	20241118	181200	105993000	4635	4635	4635	4635	0
174	20241118	181100	105993000	4635	4635	4635	4635	0
175	20241118	181000	105993000	4635	4635	4635	4635	0
176	20241118	180900	105993000	4635	4635	4635	4635	0
177	20241118	180800	105993000	4635	4635	4635	4635	0
178	20241118	180700	105993000	4635	4635	4635	4635	0
179	20241118	180600	105993000	4635	4635	4635	4635	0
180	20241118	180500	105993000	4635	4635	4635	4635	0
181	20241118	180400	105993000	4635	4635	4635	4635	0
182	20241118	180300	105993000	4635	4635	4635	4635	223
183	20241118	180200	105993000	4635	4635	4635	4635	0
184	20241118	180100	105993000	4635	4635	4635	4635	0
185	20241118	180000	105993000	4635	4635	4635	4635	0
186	20241118	175900	105993000	4635	4635	4635	4635	0
187	20241118	175800	105993000	4635	4635	4635	4635	0
188	20241118	175700	105993000	4635	4635	4635	4635	0
189	20241118	175600	105993000	4635	4635	4635	4635	0
190	20241118	175500	105993000	4635	4635	4635	4635	0
191	20241118	175400	105993000	4635	4635	4635	4635	0
192	20241118	175300	105993000	4635	4635	4635	4635	0
193	20241118	175200	105993000	4635	4635	4635	4635	0
194	20241118	175100	105993000	4635	4635	4635	4635	0
195	20241118	175000	105993000	4635	4635	4635	4635	0
196	20241118	174900	105993000	4635	4635	4635	4635	0
197	20241118	174800	105993000	4635	4635	4635	4635	0
198	20241118	174700	105993000	4635	4635	4635	4635	0
199	20241118	174600	105993000	4635	4635	4635	4635	0
200	20241118	174500	105993000	4635	4635	4635	4635	0
201	20241118	174400	105993000	4635	4635	4635	4635	0
202	20241118	174300	105993000	4635	4635	4635	4635	0
203	20241118	174200	105993000	4635	4635	4635	4635	0
204	20241118	174100	105993000	4635	4635	4635	4635	0
205	20241118	174000	105993000	4635	4635	4635	4635	0
206	20241118	173900	105993000	4635	4635	4635	4635	0
207	20241118	173800	105993000	4635	4635	4635	4635	0
208	20241118	173700	105993000	4635	4635	4635	4635	0
209	20241118	173600	105993000	4635	4635	4635	4635	0
210	20241118	173500	105993000	4635	4635	4635	4635	0
211	20241118	173400	105993000	4635	4635	4635	4635	0
212	20241118	173300	105993000	4635	4635	4635	4635	223
213	20241118	173200	105993000	4635	4635	4635	4635	0
214	20241118	173100	105993000	4635	4635	4635	4635	0
215	20241118	173000	105993000	4635	4635	4635	4635	0
216	20241118	172900	105993000	4635	4635	4635	4635	0
217	20241118	172800	105993000	4635	4635	4635	4635	0
218	20241118	172700	105993000	4635	4635	4635	4635	0
219	20241118	172600	105993000	4635	4635	4635	4635	0
220	20241118	172500	105993000	4635	4635	4635	4635	0
221	20241118	172400	105993000	4635	4635	4635	4635	0
222	20241118	172300	105993000	4635	4635	4635	4635	0
223	20241118	172200	105993000	4635	4635	4635	4635	0
224	20241118	172100	105993000	4635	4635	4635	4635	0
225	20241118	172000	105993000	4635	4635	4635	4635	0
226	20241118	171900	105993000	4635	4635	4635	4635	0
227	20241118	171800	105993000	4635	4635	4635	4635	0
228	20241118	171700	105993000	4635	4635	4635	4635	0
229	20241118	171600	105993000	4635	4635	4635	4635	0
230	20241118	171500	105993000	4635	4635	4635	4635	0
231	20241118	171400	105993000	4635	4635	4635	4635	0
232	20241118	171300	105993000	4635	4635	4635	4635	0
233	20241118	171200	105993000	4635	4635	4635	4635	0
234	20241118	171100	105993000	4635	4635	4635	4635	0
235	20241118	171000	105993000	4635	4635	4635	4635	0
236	20241118	170900	105993000	4635	4635	4635	4635	0
237	20241118	170800	105993000	4635	4635	4635	4635	0
238	20241118	170700	105993000	4635	4635	4635	4635	0
239	20241118	170600	105993000	4635	4635	4635	4635	0
240	20241118	170500	105993000	4635	4635	4635	4635	0
241	20241118	170400	105993000	4635	4635	4635	4635	0
242	20241118	170300	105993000	4635	4635	4635	4635	223
243	20241118	170200	105993000	4635	4635	4635	4635	0
244	20241118	170100	105993000	4635	4635	4635	4635	0
245	20241118	170000	105993000	4635	4635	4635	4635	0
246	20241118	165900	105993000	4635	4635	4635	4635	0
247	20241118	165800	105993000	4635	4635	4635	4635	0
248	20241118	165700	105993000	4635	4635	4635	4635	0
249	20241118	165600	105993000	4635	4635	4635	4635	0
250	20241118	165500	105993000	4635	4635	4635	4635	0
251	20241118	165400	105993000	4635	4635	4635	4635	0
252	20241118	165300	105993000	4635	4635	4635	4635	0
253	20241118	165200	105993000	4635	4635	4635	4635	0
254	20241118	165100	105993000	4635	4635	4635	4635	0
255	20241118	165000	105993000	4635	4635	4635	4635	0
256	20241118	164900	105993000	4635	4635	4635	4635	0
257	20241118	164800	105993000	4635	4635	4635	4635	0
258	20241118	164700	105993000	4635	4635	4635	4635	0
259	20241118	164600	105993000	4635	4635	4635	4635	0
260	20241118	164500	105993000	4635	4635	4635	4635	0
261	20241118	164400	105993000	4635	4635	4635	4635	0
262	20241118	164300	105993000	4635	4635	4635	4635	0
263	20241118	164200	105993000	4635	4635	4635	4635	0
264	20241118	164100	105993000	4635	4635	4635	4635	0
265	20241118	164000	105993000	4635	4635	4635	4635	0
266	20241118	163900	105993000	4635	4635	4635	4635	0
267	20241118	163800	105993000	4635	4635	4635	4635	0
268	20241118	163700	105993000	4635	4635	4635	4635	0
269	20241118	163600	105993000	4635	4635	4635	4635	0
270	20241118	163500	105993000	4635	4635	4635	4635	0
271	20241118	163400	105993000	4635	4635	4635	4635	0
272	20241118	163300	105993000	4635	4635	4635	4635	223
273	20241118	163200	105993000	4635	4635	4635	4635	0
274	20241118	163100	105993000	4635	4635	4635	4635	0
275	20241118	163000	105993000	4635	4635	4635	4635	0
276	20241118	162900	105993000	4635	4635	4635	4635	0
277	20241118	162800	105993000	4635	4635	4635	4635	0
278	20241118	162700	105993000	4635	4635	4635	4635	0
279	20241118	162600	105993000	4635	4635	4635	4635	0
280	20241118	162500	105993000	4635	4635	4635	4635	0
281	20241118	162400	105993000	4635	4635	4635	4635	0
282	20241118	162300	105993000	4635	4635	4635	4635	0
283	20241118	162200	105993000	4635	4635	4635	4635	0
284	20241118	162100	105993000	4635	4635	4635	4635	0
285	20241118	162000	105993000	4635	4635	4635	4635	0
286	20241118	161900	105993000	4635	4635	4635	4635	0
287	20241118	161800	105993000	4635	4635	4635	4635	0
288	20241118	161700	105993000	4635	4635	4635	4635	0
289	20241118	161600	105993000	4635	4635	4635	4635	0
290	20241118	161500	105993000	4635	4635	4635	4635	0
291	20241118	161400	105993000	4635	4635	4635	4635	0
292	20241118	161300	105993000	4635	4635	4635	4635	0
293	20241118	161200	105993000	4635	4635	4635	4635	0
294	20241118	161100	105993000	4635	4635	4635	4635	0
295	20241118	161000	105993000	4635	4635	4635	4635	0
296	20241118	160900	105993000	4635	4635	4635	4635	0
297	20241118	160800	105993000	4635	4635	4635	4635	0
298	20241118	160700	105993000	4635	4635	4635	4635	0
299	20241118	160600	105993000	4635	4635	4635	4635	0
300	20241118	160500	105993000	4635	4635	4635	4635	0
301	20241118	160400	105993000	4635	4635	4635	4635	0
302	20241118	160300	105993000	4635	4635	4635	4635	223
303	20241118	160200	105993000	4635	4635	4635	4635	0
304	20241118	160100	105993000	4635	4635	4635	4635	0
305	20241118	160000	105993000	4635	4635	4635	4635	0
306	20241118	155900	105993000	4635	4635	4635	4635	0
307	20241118	155800	105993000	4635	4635	4635	4635	0
308	20241118	155700	105993000	4635	4635	4635	4635	0
309	20241118	155600	105993000	4635	4635	4635	4635	0
310	20241118	155500	105993000	4635	4635	4635	4635	0
311	20241118	155400	105993000	4635	4635	4635	4635	0
312	20241118	155300	105993000	4635	4635	4635	4635	0
313	20241118	155200	105993000	4635	4635	4635	4635	0
314	20241118	155100	105993000	4635	4635	4635	4635	0
315	20241118	155000	105993000	4635	4635	4635	4635	0
316	20241118	154900	105993000	4635	4635	4635	4635	0
317	20241118	154800	105993000	4635	4635	4635	4635	0
318	20241118	154700	105993000	4635	4635	4635	4635	0
319	20241118	154600	105993000	4635	4635	4635	4635	0
320	20241118	154500	105993000	4635	4635	4635	4635	0
321	20241118	154400	105993000	4635	4635	4635	4635	0
322	20241118	154300	105993000	4635	4635	4635	4635	0
323	20241118	154200	105993000	4635	4635	4635	4635	0
324	20241118	154100	105993000	4635	4635	4635	4635	0
325	20241118	154000	105993000	4635	4635	4635	4635	0
326	20241118	153900	105993000	4635	4635	4635	4635	0
327	20241118	153800	105993000	4635	4635	4635	4635	0
328	20241118	153700	105993000	4635	4635	4635	4635	0
329	20241118	153600	105993000	4635	4635	4635	4635	0
330	20241118	153500	105993000	4635	4635	4635	4635	0
331	20241118	153400	105993000	4635	4635	4635	4635	0
332	20241118	153300	105993000	4635	4635	4635	4635	223
333	20241118	153200	105993000	4635	4635	4635	4635	0
334	20241118	153100	105993000	4635	4635	4635	4635	0
335	20241118	153000	105993000	4635	4635	4635	4635	223
336	20241118	152900	104959395	4650	4650	4650	4650	0
337	20241118	152800	104959395	4650	4650	4650	4650	0
338	20241118	152700	104959395	4650	4650	4650	4650	0
339	20241118	152600	104959395	4650	4650	4650	4650	0
340	20241118	152500	104959395	4650	4650	4650	4650	0
341	20241118	152400	104959395	4650	4650	4650	4650	0
342	20241118	152300	104959395	4650	4650	4650	4650	0
343	20241118	152200	104959395	4650	4650	4650	4650	0
344	20241118	152100	104959395	4650	4650	4650	4650	0
345	20241118	152000	104959395	4650	4650	4650	4650	0
346	20241118	151900	104959395	4650	4635	4650	4635	344
347	20241118	151800	103361580	4635	4635	4635	4635	12
348	20241118	151700	103305960	4645	4635	4645	4635	217
349	20241118	151600	102300115	4635	4635	4635	4635	0
350	20241118	151500	102300115	4635	4635	4635	4635	7
351	20241118	151400	102267670	4635	4635	4635	4635	20
352	20241118	151300	102174970	4635	4635	4635	4635	0
353	20241118	151200	102174970	4635	4635	4635	4635	1
354	20241118	151100	102170335	4640	4640	4640	4640	0
355	20241118	151000	102170335	4640	4640	4640	4640	0
356	20241118	150900	102170335	4640	4640	4640	4640	0
357	20241118	150800	102170335	4640	4640	4640	4640	0
358	20241118	150700	102170335	4640	4640	4640	4640	0
359	20241118	150600	102170335	4640	4640	4640	4640	0
360	20241118	150500	102170335	4640	4640	4640	4640	1
361	20241118	150400	102165695	4640	4640	4640	4640	0
362	20241118	150300	102165695	4640	4640	4640	4640	1
363	20241118	150200	102161055	4615	4615	4615	4615	0
364	20241118	150100	102161055	4615	4615	4615	4615	0
365	20241118	150000	102161055	4615	4615	4615	4615	0
366	20241118	145900	102161055	4615	4615	4615	4615	50
367	20241118	145800	101930305	4655	4655	4655	4655	0
368	20241118	145700	101930305	4655	4655	4655	4655	0
369	20241118	145600	101930305	4655	4655	4655	4655	0
370	20241118	145500	101930305	4655	4655	4655	4655	0
371	20241118	145400	101930305	4655	4655	4655	4655	0
372	20241118	145300	101930305	4655	4655	4655	4655	100
373	20241118	145200	101464805	4635	4635	4635	4635	0
374	20241118	145100	101464805	4635	4635	4635	4635	0
375	20241118	145000	101464805	4635	4635	4635	4635	0
376	20241118	144900	101464805	4635	4635	4635	4635	0
377	20241118	144800	101464805	4635	4635	4635	4635	30
378	20241118	144700	101325755	4660	4660	4660	4660	1
379	20241118	144600	101321095	4635	4635	4635	4635	779
380	20241118	144500	97710430	4620	4620	4620	4620	0
381	20241118	144400	97710430	4620	4620	4620	4620	0
382	20241118	144300	97710430	4620	4620	4620	4620	100
383	20241118	144200	97248430	4635	4635	4635	4635	0
384	20241118	144100	97248430	4635	4635	4635	4635	0
385	20241118	144000	97248430	4635	4635	4635	4635	0
386	20241118	143900	97248430	4635	4635	4635	4635	0
387	20241118	143800	97248430	4635	4635	4635	4635	0
388	20241118	143700	97248430	4635	4635	4635	4635	721
389	20241118	143600	93906595	4635	4635	4635	4635	0
390	20241118	143500	93906595	4635	4635	4635	4635	0
391	20241118	143400	93906595	4635	4635	4635	4635	1000
392	20241118	143300	89271595	4630	4625	4630	4625	3802
393	20241118	143200	71673605	4605	4605	4605	4605	0
394	20241118	143100	71673605	4605	4605	4605	4605	0
395	20241118	143000	71673605	4605	4605	4605	4605	0
396	20241118	142900	71673605	4605	4610	4610	4605	1000
397	20241118	142800	67068555	4605	4605	4605	4605	0
398	20241118	142700	67068555	4605	4605	4605	4605	0
399	20241118	142600	67068555	4605	4605	4605	4605	0
400	20241118	142500	67068555	4605	4605	4605	4605	2061
401	20241118	142400	57577650	4605	4605	4605	4605	0
402	20241118	142300	57577650	4605	4605	4605	4605	0
403	20241118	142200	57577650	4605	4605	4605	4605	0
404	20241118	142100	57577650	4605	4605	4605	4605	0
405	20241118	142000	57577650	4605	4605	4605	4605	0
406	20241118	141900	57577650	4605	4605	4605	4605	0
407	20241118	141800	57577650	4605	4605	4605	4605	0
408	20241118	141700	57577650	4605	4605	4605	4605	0
409	20241118	141600	57577650	4605	4605	4605	4605	43
410	20241118	141500	57379635	4605	4600	4605	4600	54
411	20241118	141400	57131005	4600	4600	4600	4600	0
412	20241118	141300	57131005	4600	4600	4600	4600	0
413	20241118	141200	57131005	4600	4610	4610	4600	395
414	20241118	141100	55311915	4610	4610	4610	4610	0
415	20241118	141000	55311915	4610	4610	4610	4610	5
416	20241118	140900	55288865	4630	4630	4630	4630	1
417	20241118	140800	55284235	4610	4610	4610	4610	0
418	20241118	140700	55284235	4610	4610	4610	4610	0
419	20241118	140600	55284235	4610	4610	4610	4610	0
420	20241118	140500	55284235	4610	4610	4610	4610	0
421	20241118	140400	55284235	4610	4610	4610	4610	0
422	20241118	140300	55284235	4610	4610	4610	4610	0
423	20241118	140200	55284235	4610	4610	4610	4610	0
424	20241118	140100	55284235	4610	4610	4610	4610	50
425	20241118	140000	55053735	4615	4615	4615	4615	0
426	20241118	135900	55053735	4615	4615	4615	4615	0
427	20241118	135800	55053735	4615	4615	4615	4615	0
428	20241118	135700	55053735	4615	4615	4615	4615	0
429	20241118	135600	55053735	4615	4615	4615	4615	0
430	20241118	135500	55053735	4615	4615	4615	4615	0
431	20241118	135400	55053735	4615	4615	4615	4615	0
432	20241118	135300	55053735	4615	4615	4615	4615	0
433	20241118	135200	55053735	4615	4615	4615	4615	0
434	20241118	135100	55053735	4615	4615	4615	4615	0
435	20241118	135000	55053735	4615	4615	4615	4615	0
436	20241118	134900	55053735	4615	4615	4615	4615	99
437	20241118	134800	54596850	4610	4610	4610	4610	0
438	20241118	134700	54596850	4610	4610	4610	4610	0
439	20241118	134600	54596850	4610	4610	4610	4610	0
440	20241118	134500	54596850	4610	4610	4610	4610	37
441	20241118	134400	54426280	4615	4615	4615	4615	0
442	20241118	134300	54426280	4615	4615	4615	4615	0
443	20241118	134200	54426280	4615	4615	4615	4615	0
444	20241118	134100	54426280	4615	4615	4615	4615	2
445	20241118	134000	54417050	4610	4610	4610	4610	0
446	20241118	133900	54417050	4610	4610	4610	4610	0
447	20241118	133800	54417050	4610	4610	4610	4610	163
448	20241118	133700	53665620	4630	4630	4630	4630	0
449	20241118	133600	53665620	4630	4630	4630	4630	0
450	20241118	133500	53665620	4630	4610	4630	4610	110
451	20241118	133400	53158490	4615	4615	4615	4615	23
452	20241118	133300	53052345	4615	4615	4615	4615	0
453	20241118	133200	53052345	4615	4615	4615	4615	0
454	20241118	133100	53052345	4615	4615	4615	4615	0
455	20241118	133000	53052345	4615	4615	4615	4615	1
456	20241118	132900	53047730	4630	4630	4630	4630	0
457	20241118	132800	53047730	4630	4630	4630	4630	0
458	20241118	132700	53047730	4630	4630	4630	4630	0
459	20241118	132600	53047730	4630	4630	4630	4630	0
460	20241118	132500	53047730	4630	4630	4630	4630	0
461	20241118	132400	53047730	4630	4630	4630	4630	0
462	20241118	132300	53047730	4630	4630	4630	4630	5
463	20241118	132200	53024580	4630	4630	4630	4625	10
464	20241118	132100	52978285	4630	4630	4630	4630	0
465	20241118	132000	52978285	4630	4630	4630	4630	0
466	20241118	131900	52978285	4630	4630	4630	4630	0
467	20241118	131800	52978285	4630	4630	4630	4630	0
468	20241118	131700	52978285	4630	4630	4630	4630	0
469	20241118	131600	52978285	4630	4630	4630	4630	0
470	20241118	131500	52978285	4630	4630	4630	4630	0
471	20241118	131400	52978285	4630	4630	4630	4630	0
472	20241118	131300	52978285	4630	4630	4630	4630	0
473	20241118	131200	52978285	4630	4630	4630	4630	0
474	20241118	131100	52978285	4630	4630	4630	4630	0
475	20241118	131000	52978285	4630	4625	4630	4625	2
476	20241118	130900	52969030	4615	4615	4615	4615	0
477	20241118	130800	52969030	4615	4615	4615	4615	0
478	20241118	130700	52969030	4615	4615	4615	4615	0
479	20241118	130600	52969030	4615	4615	4615	4615	0
480	20241118	130500	52969030	4615	4615	4615	4615	0
481	20241118	130400	52969030	4615	4615	4615	4615	0
482	20241118	130300	52969030	4615	4615	4615	4615	0
483	20241118	130200	52969030	4615	4615	4615	4615	0
484	20241118	130100	52969030	4615	4615	4615	4615	0
485	20241118	130000	52969030	4615	4615	4615	4615	0
486	20241118	125900	52969030	4615	4615	4615	4615	2
487	20241118	125800	52959800	4615	4615	4615	4615	0
488	20241118	125700	52959800	4615	4615	4615	4615	20
489	20241118	125600	52867500	4615	4615	4615	4615	0
490	20241118	125500	52867500	4615	4615	4615	4615	23
491	20241118	125400	52761355	4615	4615	4615	4615	0
492	20241118	125300	52761355	4615	4615	4615	4615	0
493	20241118	125200	52761355	4615	4615	4615	4615	1
494	20241118	125100	52756740	4620	4620	4620	4620	0
495	20241118	125000	52756740	4620	4620	4620	4620	10
496	20241118	124900	52710540	4625	4625	4625	4625	0
497	20241118	124800	52710540	4625	4625	4625	4625	0
498	20241118	124700	52710540	4625	4625	4625	4625	1
499	20241118	124600	52705915	4610	4610	4610	4610	0
500	20241118	124500	52705915	4610	4610	4610	4610	0
501	20241118	124400	52705915	4610	4610	4610	4610	1
502	20241118	124300	52701305	4610	4610	4610	4610	0
503	20241118	124200	52701305	4610	4610	4610	4610	0
504	20241118	124100	52701305	4610	4610	4610	4610	0
505	20241118	124000	52701305	4610	4610	4610	4610	0
506	20241118	123900	52701305	4610	4610	4610	4610	0
507	20241118	123800	52701305	4610	4610	4610	4610	0
508	20241118	123700	52701305	4610	4610	4610	4610	0
509	20241118	123600	52701305	4610	4610	4610	4610	100
510	20241118	123500	52240305	4610	4610	4610	4610	2
511	20241118	123400	52231085	4630	4630	4630	4630	0
512	20241118	123300	52231085	4630	4630	4630	4630	20
513	20241118	123200	52138485	4630	4630	4630	4630	5
514	20241118	123100	52115335	4630	4630	4630	4630	0
515	20241118	123000	52115335	4630	4625	4630	4625	20
516	20241118	122900	52022745	4630	4630	4630	4630	0
517	20241118	122800	52022745	4630	4630	4630	4630	0
518	20241118	122700	52022745	4630	4630	4630	4630	0
519	20241118	122600	52022745	4630	4630	4630	4630	0
520	20241118	122500	52022745	4630	4630	4630	4630	0
521	20241118	122400	52022745	4630	4630	4630	4630	0
522	20241118	122300	52022745	4630	4630	4630	4630	0
523	20241118	122200	52022745	4630	4630	4630	4630	0
524	20241118	122100	52022745	4630	4625	4630	4625	2
525	20241118	122000	52013490	4630	4630	4630	4630	0
526	20241118	121900	52013490	4630	4630	4630	4630	0
527	20241118	121800	52013490	4630	4630	4630	4630	0
528	20241118	121700	52013490	4630	4630	4630	4630	0
529	20241118	121600	52013490	4630	4630	4630	4630	0
530	20241118	121500	52013490	4630	4630	4630	4630	0
531	20241118	121400	52013490	4630	4630	4630	4630	0
532	20241118	121300	52013490	4630	4630	4630	4630	0
533	20241118	121200	52013490	4630	4630	4630	4630	0
534	20241118	121100	52013490	4630	4630	4630	4630	0
535	20241118	121000	52013490	4630	4630	4630	4630	0
536	20241118	120900	52013490	4630	4630	4630	4630	0
537	20241118	120800	52013490	4630	4630	4630	4630	0
538	20241118	120700	52013490	4630	4630	4630	4620	1343
539	20241118	120600	45800800	4665	4665	4665	4665	0
540	20241118	120500	45800800	4665	4665	4665	4665	0
541	20241118	120400	45800800	4665	4665	4665	4665	0
542	20241118	120300	45800800	4665	4665	4665	4665	0
543	20241118	120200	45800800	4665	4630	4665	4630	4
544	20241118	120100	45782215	4670	4670	4670	4670	0
545	20241118	120000	45782215	4670	4670	4670	4670	0
546	20241118	115900	45782215	4670	4670	4670	4670	0
547	20241118	115800	45782215	4670	4670	4670	4670	4
548	20241118	115700	45763535	4675	4675	4675	4675	0
549	20241118	115600	45763535	4675	4675	4675	4675	0
550	20241118	115500	45763535	4675	4675	4675	4675	0
551	20241118	115400	45763535	4675	4675	4675	4675	0
552	20241118	115300	45763535	4675	4675	4675	4675	0
553	20241118	115200	45763535	4675	4675	4675	4675	0
554	20241118	115100	45763535	4675	4675	4675	4675	1
555	20241118	115000	45758860	4675	4675	4675	4675	0
556	20241118	114900	45758860	4675	4675	4675	4675	0
557	20241118	114800	45758860	4675	4675	4675	4675	0
558	20241118	114700	45758860	4675	4675	4675	4675	4
559	20241118	114600	45740160	4675	4675	4675	4675	0
560	20241118	114500	45740160	4675	4675	4675	4675	1
561	20241118	114400	45735485	4635	4645	4645	4635	1922
562	20241118	114300	36819875	4675	4675	4675	4675	0
563	20241118	114200	36819875	4675	4675	4675	4675	0
564	20241118	114100	36819875	4675	4675	4675	4675	214
565	20241118	114000	35819425	4675	4650	4675	4650	50
566	20241118	113900	35586900	4650	4650	4650	4650	0
567	20241118	113800	35586900	4650	4650	4650	4650	0
568	20241118	113700	35586900	4650	4650	4650	4650	0
569	20241118	113600	35586900	4650	4650	4650	4650	0
570	20241118	113500	35586900	4650	4660	4660	4650	1070
571	20241118	113400	30602710	4670	4670	4670	4670	0
572	20241118	113300	30602710	4670	4670	4670	4670	0
573	20241118	113200	30602710	4670	4670	4670	4670	0
574	20241118	113100	30602710	4670	4670	4670	4670	0
575	20241118	113000	30602710	4670	4670	4670	4670	0
576	20241118	112900	30602710	4670	4675	4675	4670	124
577	20241118	112800	30023250	4680	4680	4680	4680	0
578	20241118	112700	30023250	4680	4680	4680	4680	0
579	20241118	112600	30023250	4680	4680	4680	4680	0
580	20241118	112500	30023250	4680	4680	4680	4680	0
581	20241118	112400	30023250	4680	4680	4680	4680	78
582	20241118	112300	29658210	4680	4680	4680	4680	0
583	20241118	112200	29658210	4680	4680	4680	4680	0
584	20241118	112100	29658210	4680	4680	4680	4680	11
585	20241118	112000	29606730	4680	4675	4680	4675	11
586	20241118	111900	29555255	4680	4680	4680	4680	0
587	20241118	111800	29555255	4680	4680	4680	4680	0
588	20241118	111700	29555255	4680	4680	4680	4680	0
589	20241118	111600	29555255	4680	4680	4680	4680	2
590	20241118	111500	29545895	4680	4680	4680	4680	10
591	20241118	111400	29499095	4675	4675	4675	4675	0
592	20241118	111300	29499095	4675	4675	4675	4675	72
593	20241118	111200	29162495	4675	4675	4675	4675	2
594	20241118	111100	29153145	4675	4675	4675	4675	0
595	20241118	111000	29153145	4675	4675	4675	4675	0
596	20241118	110900	29153145	4675	4675	4675	4675	26
597	20241118	110800	29031595	4675	4675	4675	4675	0
598	20241118	110700	29031595	4675	4675	4675	4675	0
599	20241118	110600	29031595	4675	4675	4675	4675	0
600	20241118	110500	29031595	4675	4665	4675	4665	53
601	20241118	110400	28784340	4660	4660	4660	4660	0
602	20241118	110300	28784340	4660	4660	4660	4660	0
603	20241118	110200	28784340	4660	4660	4660	4660	0
604	20241118	110100	28784340	4660	4660	4660	4660	0
605	20241118	110000	28784340	4660	4660	4660	4660	0
606	20241118	105900	28784340	4660	4660	4660	4660	0
607	20241118	105800	28784340	4660	4660	4660	4660	0
608	20241118	105700	28784340	4660	4660	4660	4660	0
609	20241118	105600	28784340	4660	4660	4660	4660	0
610	20241118	105500	28784340	4660	4660	4660	4660	0
611	20241118	105400	28784340	4660	4660	4660	4660	4
612	20241118	105300	28765700	4660	4660	4660	4660	104
613	20241118	105200	28281060	4660	4660	4660	4660	0
614	20241118	105100	28281060	4660	4660	4660	4660	0
615	20241118	105000	28281060	4660	4660	4660	4660	0
616	20241118	104900	28281060	4660	4660	4660	4660	0
617	20241118	104800	28281060	4660	4660	4660	4660	0
618	20241118	104700	28281060	4660	4660	4660	4660	0
619	20241118	104600	28281060	4660	4660	4660	4660	0
620	20241118	104500	28281060	4660	4660	4660	4660	0
621	20241118	104400	28281060	4660	4660	4660	4660	0
622	20241118	104300	28281060	4660	4660	4660	4660	130
623	20241118	104200	27675260	4665	4665	4665	4665	40
624	20241118	104100	27488660	4665	4665	4665	4665	108
625	20241118	104000	26984840	4635	4635	4635	4635	0
626	20241118	103900	26984840	4635	4655	4655	4635	134
627	20241118	103800	26362455	4660	4660	4660	4660	0
628	20241118	103700	26362455	4660	4660	4660	4660	0
629	20241118	103600	26362455	4660	4660	4660	4660	0
630	20241118	103500	26362455	4660	4660	4660	4660	1
631	20241118	103400	26357795	4665	4665	4665	4665	0
632	20241118	103300	26357795	4665	4665	4665	4665	0
633	20241118	103200	26357795	4665	4665	4665	4665	0
634	20241118	103100	26357795	4665	4665	4665	4665	0
635	20241118	103000	26357795	4665	4665	4665	4665	0
636	20241118	102900	26357795	4665	4665	4665	4665	0
637	20241118	102800	26357795	4665	4665	4665	4665	0
638	20241118	102700	26357795	4665	4665	4665	4665	0
639	20241118	102600	26357795	4665	4665	4665	4665	4
640	20241118	102500	26339135	4665	4665	4665	4665	0
641	20241118	102400	26339135	4665	4665	4665	4665	1
642	20241118	102300	26334470	4665	4665	4665	4665	0
643	20241118	102200	26334470	4665	4665	4665	4665	470
644	20241118	102100	24141920	4685	4685	4685	4685	2
645	20241118	102000	24132550	4685	4685	4685	4685	0
646	20241118	101900	24132550	4685	4685	4685	4685	0
647	20241118	101800	24132550	4685	4685	4685	4685	0
648	20241118	101700	24132550	4685	4685	4685	4685	0
649	20241118	101600	24132550	4685	4685	4685	4685	300
650	20241118	101500	22727050	4685	4685	4685	4685	0
651	20241118	101400	22727050	4685	4685	4685	4685	0
652	20241118	101300	22727050	4685	4685	4685	4685	0
653	20241118	101200	22727050	4685	4685	4685	4685	175
654	20241118	101100	21907175	4685	4685	4685	4665	3
655	20241118	101000	21893140	4665	4685	4685	4665	28
656	20241118	100900	21762500	4680	4680	4680	4680	1
657	20241118	100800	21757820	4680	4680	4680	4680	0
658	20241118	100700	21757820	4680	4680	4680	4680	283
659	20241118	100600	20433380	4680	4680	4685	4680	262
660	20241118	100500	19207095	4685	4680	4685	4680	101
661	20241118	100400	18733985	4680	4680	4680	4680	1
662	20241118	100300	18729305	4675	4670	4675	4670	86
663	20241118	100200	18327325	4670	4645	4670	4645	1176
664	20241118	100100	12864460	4635	4635	4635	4635	60
665	20241118	100000	12586360	4645	4645	4645	4645	1
666	20241118	095900	12581715	4645	4645	4645	4645	1
667	20241118	095800	12577070	4645	4645	4645	4645	0
668	20241118	095700	12577070	4645	4645	4645	4645	4
669	20241118	095600	12558490	4635	4635	4635	4635	3
670	20241118	095500	12544585	4645	4645	4645	4645	5
671	20241118	095400	12521360	4650	4650	4650	4650	0
672	20241118	095300	12521360	4650	4650	4650	4650	0
673	20241118	095200	12521360	4650	4650	4650	4650	1
674	20241118	095100	12516710	4625	4625	4625	4625	32
675	20241118	095000	12368710	4625	4650	4650	4625	16
676	20241118	094900	12294685	4650	4650	4650	4650	0
677	20241118	094800	12294685	4650	4650	4650	4650	3
678	20241118	094700	12280735	4650	4650	4650	4650	1
679	20241118	094600	12276085	4650	4650	4650	4650	2
680	20241118	094500	12266785	4650	4650	4650	4650	0
681	20241118	094400	12266785	4650	4650	4650	4650	0
682	20241118	094300	12266785	4650	4650	4650	4650	1
683	20241118	094200	12262135	4650	4650	4650	4650	0
684	20241118	094100	12262135	4650	4650	4650	4650	0
685	20241118	094000	12262135	4650	4650	4650	4650	58
686	20241118	093900	11992435	4665	4665	4665	4665	0
687	20241118	093800	11992435	4665	4665	4665	4665	0
688	20241118	093700	11992435	4665	4665	4665	4665	3
689	20241118	093600	11978440	4665	4640	4665	4640	253
690	20241118	093500	10804495	4640	4650	4650	4640	93
691	20241118	093400	10372915	4665	4660	4665	4660	248
692	20241118	093300	9217230	4670	4670	4670	4670	0
693	20241118	093200	9217230	4670	4670	4670	4670	10
694	20241118	093100	9170530	4670	4670	4670	4670	3
695	20241118	093000	9156520	4675	4675	4675	4675	0
696	20241118	092900	9156520	4675	4675	4675	4675	0
697	20241118	092800	9156520	4675	4675	4675	4675	0
698	20241118	092700	9156520	4675	4675	4675	4675	0
699	20241118	092600	9156520	4675	4675	4675	4675	0
700	20241118	092500	9156520	4675	4660	4675	4660	4
701	20241118	092400	9137850	4675	4675	4675	4675	1
702	20241118	092300	9133175	4675	4660	4675	4660	2
703	20241118	092200	9123840	4660	4660	4660	4660	0
704	20241118	092100	9123840	4660	4660	4660	4660	0
705	20241118	092000	9123840	4660	4670	4670	4660	80
706	20241118	091900	8750340	4670	4670	4670	4670	0
707	20241118	091800	8750340	4670	4670	4670	4670	0
708	20241118	091700	8750340	4670	4670	4670	4670	0
709	20241118	091600	8750340	4670	4665	4670	4665	45
710	20241118	091500	8540350	4650	4650	4650	4650	0
711	20241118	091400	8540350	4650	4645	4650	4645	612
712	20241118	091300	5695625	4640	4625	4640	4625	188
713	20241118	091200	4824790	4645	4625	4645	4625	6
714	20241118	091100	4797020	4620	4610	4620	4610	112
715	20241118	091000	4280090	4575	4575	4575	4575	0
716	20241118	090900	4280090	4575	4575	4575	4575	0
717	20241118	090800	4280090	4575	4575	4575	4575	2
718	20241118	090700	4270940	4575	4575	4575	4575	55
719	20241118	090600	4019315	4605	4605	4605	4605	0
720	20241118	090500	4019315	4605	4605	4605	4605	0
721	20241118	090400	4019315	4605	4605	4605	4605	0
722	20241118	090300	4019315	4605	4605	4605	4605	43
723	20241118	090200	3821300	4600	4600	4600	4600	0
724	20241118	090100	3821300	4600	4600	4600	4600	433
725	20241118	090000	1829500	4575	4550	4575	4550	402