KissMeData/225220/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203900	221065355	2335	2335	2335	2335	4777
3	20241118	203800	221065355	2335	2335	2335	2335	0
4	20241118	203700	221065355	2335	2335	2335	2335	0
5	20241118	203600	221065355	2335	2335	2335	2335	0
6	20241118	203500	221065355	2335	2335	2335	2335	0
7	20241118	203400	221065355	2335	2335	2335	2335	0
8	20241118	203300	221065355	2335	2335	2335	2335	0
9	20241118	203200	221065355	2335	2335	2335	2335	0
10	20241118	203100	221065355	2335	2335	2335	2335	0
11	20241118	203000	221065355	2335	2335	2335	2335	0
12	20241118	202900	221065355	2335	2335	2335	2335	0
13	20241118	202800	221065355	2335	2335	2335	2335	0
14	20241118	202700	221065355	2335	2335	2335	2335	0
15	20241118	202600	221065355	2335	2335	2335	2335	0
16	20241118	202500	221065355	2335	2335	2335	2335	0
17	20241118	202400	221065355	2335	2335	2335	2335	0
18	20241118	202300	221065355	2335	2335	2335	2335	0
19	20241118	202200	221065355	2335	2335	2335	2335	0
20	20241118	202100	221065355	2335	2335	2335	2335	0
21	20241118	202000	221065355	2335	2335	2335	2335	0
22	20241118	201900	221065355	2335	2335	2335	2335	0
23	20241118	201800	221065355	2335	2335	2335	2335	0
24	20241118	201700	221065355	2335	2335	2335	2335	0
25	20241118	201600	221065355	2335	2335	2335	2335	0
26	20241118	201500	221065355	2335	2335	2335	2335	0
27	20241118	201400	221065355	2335	2335	2335	2335	0
28	20241118	201300	221065355	2335	2335	2335	2335	0
29	20241118	201200	221065355	2335	2335	2335	2335	0
30	20241118	201100	221065355	2335	2335	2335	2335	0
31	20241118	201000	221065355	2335	2335	2335	2335	0
32	20241118	200900	221065355	2335	2335	2335	2335	4777
33	20241118	200800	221065355	2335	2335	2335	2335	0
34	20241118	200700	221065355	2335	2335	2335	2335	0
35	20241118	200600	221065355	2335	2335	2335	2335	0
36	20241118	200500	221065355	2335	2335	2335	2335	0
37	20241118	200400	221065355	2335	2335	2335	2335	0
38	20241118	200300	221065355	2335	2335	2335	2335	0
39	20241118	200200	221065355	2335	2335	2335	2335	0
40	20241118	200100	221065355	2335	2335	2335	2335	0
41	20241118	200000	221065355	2335	2335	2335	2335	0
42	20241118	195900	221065355	2335	2335	2335	2335	0
43	20241118	195800	221065355	2335	2335	2335	2335	0
44	20241118	195700	221065355	2335	2335	2335	2335	0
45	20241118	195600	221065355	2335	2335	2335	2335	0
46	20241118	195500	221065355	2335	2335	2335	2335	0
47	20241118	195400	221065355	2335	2335	2335	2335	0
48	20241118	195300	221065355	2335	2335	2335	2335	0
49	20241118	195200	221065355	2335	2335	2335	2335	0
50	20241118	195100	221065355	2335	2335	2335	2335	0
51	20241118	195000	221065355	2335	2335	2335	2335	0
52	20241118	194900	221065355	2335	2335	2335	2335	0
53	20241118	194800	221065355	2335	2335	2335	2335	0
54	20241118	194700	221065355	2335	2335	2335	2335	0
55	20241118	194600	221065355	2335	2335	2335	2335	0
56	20241118	194500	221065355	2335	2335	2335	2335	0
57	20241118	194400	221065355	2335	2335	2335	2335	0
58	20241118	194300	221065355	2335	2335	2335	2335	0
59	20241118	194200	221065355	2335	2335	2335	2335	0
60	20241118	194100	221065355	2335	2335	2335	2335	0
61	20241118	194000	221065355	2335	2335	2335	2335	0
62	20241118	193900	221065355	2335	2335	2335	2335	4777
63	20241118	193800	221065355	2335	2335	2335	2335	0
64	20241118	193700	221065355	2335	2335	2335	2335	0
65	20241118	193600	221065355	2335	2335	2335	2335	0
66	20241118	193500	221065355	2335	2335	2335	2335	0
67	20241118	193400	221065355	2335	2335	2335	2335	0
68	20241118	193300	221065355	2335	2335	2335	2335	0
69	20241118	193200	221065355	2335	2335	2335	2335	0
70	20241118	193100	221065355	2335	2335	2335	2335	0
71	20241118	193000	221065355	2335	2335	2335	2335	0
72	20241118	192900	221065355	2335	2335	2335	2335	0
73	20241118	192800	221065355	2335	2335	2335	2335	0
74	20241118	192700	221065355	2335	2335	2335	2335	0
75	20241118	192600	221065355	2335	2335	2335	2335	0
76	20241118	192500	221065355	2335	2335	2335	2335	0
77	20241118	192400	221065355	2335	2335	2335	2335	0
78	20241118	192300	221065355	2335	2335	2335	2335	0
79	20241118	192200	221065355	2335	2335	2335	2335	0
80	20241118	192100	221065355	2335	2335	2335	2335	0
81	20241118	192000	221065355	2335	2335	2335	2335	0
82	20241118	191900	221065355	2335	2335	2335	2335	0
83	20241118	191800	221065355	2335	2335	2335	2335	0
84	20241118	191700	221065355	2335	2335	2335	2335	0
85	20241118	191600	221065355	2335	2335	2335	2335	0
86	20241118	191500	221065355	2335	2335	2335	2335	0
87	20241118	191400	221065355	2335	2335	2335	2335	0
88	20241118	191300	221065355	2335	2335	2335	2335	0
89	20241118	191200	221065355	2335	2335	2335	2335	0
90	20241118	191100	221065355	2335	2335	2335	2335	0
91	20241118	191000	221065355	2335	2335	2335	2335	0
92	20241118	190900	221065355	2335	2335	2335	2335	4777
93	20241118	190800	221065355	2335	2335	2335	2335	0
94	20241118	190700	221065355	2335	2335	2335	2335	0
95	20241118	190600	221065355	2335	2335	2335	2335	0
96	20241118	190500	221065355	2335	2335	2335	2335	0
97	20241118	190400	221065355	2335	2335	2335	2335	0
98	20241118	190300	221065355	2335	2335	2335	2335	0
99	20241118	190200	221065355	2335	2335	2335	2335	0
100	20241118	190100	221065355	2335	2335	2335	2335	0
101	20241118	190000	221065355	2335	2335	2335	2335	0
102	20241118	185900	221065355	2335	2335	2335	2335	0
103	20241118	185800	221065355	2335	2335	2335	2335	0
104	20241118	185700	221065355	2335	2335	2335	2335	0
105	20241118	185600	221065355	2335	2335	2335	2335	0
106	20241118	185500	221065355	2335	2335	2335	2335	0
107	20241118	185400	221065355	2335	2335	2335	2335	0
108	20241118	185300	221065355	2335	2335	2335	2335	0
109	20241118	185200	221065355	2335	2335	2335	2335	0
110	20241118	185100	221065355	2335	2335	2335	2335	0
111	20241118	185000	221065355	2335	2335	2335	2335	0
112	20241118	184900	221065355	2335	2335	2335	2335	0
113	20241118	184800	221065355	2335	2335	2335	2335	0
114	20241118	184700	221065355	2335	2335	2335	2335	0
115	20241118	184600	221065355	2335	2335	2335	2335	0
116	20241118	184500	221065355	2335	2335	2335	2335	0
117	20241118	184400	221065355	2335	2335	2335	2335	0
118	20241118	184300	221065355	2335	2335	2335	2335	0
119	20241118	184200	221065355	2335	2335	2335	2335	0
120	20241118	184100	221065355	2335	2335	2335	2335	0
121	20241118	184000	221065355	2335	2335	2335	2335	0
122	20241118	183900	221065355	2335	2335	2335	2335	4777
123	20241118	183800	221065355	2335	2335	2335	2335	0
124	20241118	183700	221065355	2335	2335	2335	2335	0
125	20241118	183600	221065355	2335	2335	2335	2335	0
126	20241118	183500	221065355	2335	2335	2335	2335	0
127	20241118	183400	221065355	2335	2335	2335	2335	0
128	20241118	183300	221065355	2335	2335	2335	2335	0
129	20241118	183200	221065355	2335	2335	2335	2335	0
130	20241118	183100	221065355	2335	2335	2335	2335	0
131	20241118	183000	221065355	2335	2335	2335	2335	0
132	20241118	182900	221065355	2335	2335	2335	2335	0
133	20241118	182800	221065355	2335	2335	2335	2335	0
134	20241118	182700	221065355	2335	2335	2335	2335	0
135	20241118	182600	221065355	2335	2335	2335	2335	0
136	20241118	182500	221065355	2335	2335	2335	2335	0
137	20241118	182400	221065355	2335	2335	2335	2335	0
138	20241118	182300	221065355	2335	2335	2335	2335	0
139	20241118	182200	221065355	2335	2335	2335	2335	0
140	20241118	182100	221065355	2335	2335	2335	2335	0
141	20241118	182000	221065355	2335	2335	2335	2335	0
142	20241118	181900	221065355	2335	2335	2335	2335	0
143	20241118	181800	221065355	2335	2335	2335	2335	0
144	20241118	181700	221065355	2335	2335	2335	2335	0
145	20241118	181600	221065355	2335	2335	2335	2335	0
146	20241118	181500	221065355	2335	2335	2335	2335	0
147	20241118	181400	221065355	2335	2335	2335	2335	0
148	20241118	181300	221065355	2335	2335	2335	2335	0
149	20241118	181200	221065355	2335	2335	2335	2335	0
150	20241118	181100	221065355	2335	2335	2335	2335	0
151	20241118	181000	221065355	2335	2335	2335	2335	0
152	20241118	180900	221065355	2335	2335	2335	2335	4777
153	20241118	180800	221065355	2335	2335	2335	2335	0
154	20241118	180700	221065355	2335	2335	2335	2335	0
155	20241118	180600	221065355	2335	2335	2335	2335	0
156	20241118	180500	221065355	2335	2335	2335	2335	0
157	20241118	180400	221065355	2335	2335	2335	2335	0
158	20241118	180300	221065355	2335	2335	2335	2335	0
159	20241118	180200	221065355	2335	2335	2335	2335	0
160	20241118	180100	221065355	2335	2335	2335	2335	0
161	20241118	180000	221065355	2335	2335	2335	2335	0
162	20241118	175900	221065355	2335	2335	2335	2335	0
163	20241118	175800	221065355	2335	2335	2335	2335	0
164	20241118	175700	221065355	2335	2335	2335	2335	0
165	20241118	175600	221065355	2335	2335	2335	2335	0
166	20241118	175500	221065355	2335	2335	2335	2335	0
167	20241118	175400	221065355	2335	2335	2335	2335	0
168	20241118	175300	221065355	2335	2335	2335	2335	0
169	20241118	175200	221065355	2335	2335	2335	2335	0
170	20241118	175100	221065355	2335	2335	2335	2335	0
171	20241118	175000	221065355	2335	2335	2335	2335	0
172	20241118	174900	221065355	2335	2335	2335	2335	0
173	20241118	174800	221065355	2335	2335	2335	2335	0
174	20241118	174700	221065355	2335	2335	2335	2335	0
175	20241118	174600	221065355	2335	2335	2335	2335	0
176	20241118	174500	221065355	2335	2335	2335	2335	0
177	20241118	174400	221065355	2335	2335	2335	2335	0
178	20241118	174300	221065355	2335	2335	2335	2335	0
179	20241118	174200	221065355	2335	2335	2335	2335	0
180	20241118	174100	221065355	2335	2335	2335	2335	0
181	20241118	174000	221065355	2335	2335	2335	2335	0
182	20241118	173900	221065355	2335	2335	2335	2335	4777
183	20241118	173800	221065355	2335	2335	2335	2335	0
184	20241118	173700	221065355	2335	2335	2335	2335	0
185	20241118	173600	221065355	2335	2335	2335	2335	0
186	20241118	173500	221065355	2335	2335	2335	2335	0
187	20241118	173400	221065355	2335	2335	2335	2335	0
188	20241118	173300	221065355	2335	2335	2335	2335	0
189	20241118	173200	221065355	2335	2335	2335	2335	0
190	20241118	173100	221065355	2335	2335	2335	2335	0
191	20241118	173000	221065355	2335	2335	2335	2335	0
192	20241118	172900	221065355	2335	2335	2335	2335	0
193	20241118	172800	221065355	2335	2335	2335	2335	0
194	20241118	172700	221065355	2335	2335	2335	2335	0
195	20241118	172600	221065355	2335	2335	2335	2335	0
196	20241118	172500	221065355	2335	2335	2335	2335	0
197	20241118	172400	221065355	2335	2335	2335	2335	0
198	20241118	172300	221065355	2335	2335	2335	2335	0
199	20241118	172200	221065355	2335	2335	2335	2335	0
200	20241118	172100	221065355	2335	2335	2335	2335	0
201	20241118	172000	221065355	2335	2335	2335	2335	0
202	20241118	171900	221065355	2335	2335	2335	2335	0
203	20241118	171800	221065355	2335	2335	2335	2335	0
204	20241118	171700	221065355	2335	2335	2335	2335	0
205	20241118	171600	221065355	2335	2335	2335	2335	0
206	20241118	171500	221065355	2335	2335	2335	2335	0
207	20241118	171400	221065355	2335	2335	2335	2335	0
208	20241118	171300	221065355	2335	2335	2335	2335	0
209	20241118	171200	221065355	2335	2335	2335	2335	0
210	20241118	171100	221065355	2335	2335	2335	2335	0
211	20241118	171000	221065355	2335	2335	2335	2335	0
212	20241118	170900	221065355	2335	2335	2335	2335	4777
213	20241118	170800	221065355	2335	2335	2335	2335	0
214	20241118	170700	221065355	2335	2335	2335	2335	0
215	20241118	170600	221065355	2335	2335	2335	2335	0
216	20241118	170500	221065355	2335	2335	2335	2335	0
217	20241118	170400	221065355	2335	2335	2335	2335	0
218	20241118	170300	221065355	2335	2335	2335	2335	0
219	20241118	170200	221065355	2335	2335	2335	2335	0
220	20241118	170100	221065355	2335	2335	2335	2335	0
221	20241118	170000	221065355	2335	2335	2335	2335	0
222	20241118	165900	221065355	2335	2335	2335	2335	0
223	20241118	165800	221065355	2335	2335	2335	2335	0
224	20241118	165700	221065355	2335	2335	2335	2335	0
225	20241118	165600	221065355	2335	2335	2335	2335	0
226	20241118	165500	221065355	2335	2335	2335	2335	0
227	20241118	165400	221065355	2335	2335	2335	2335	0
228	20241118	165300	221065355	2335	2335	2335	2335	0
229	20241118	165200	221065355	2335	2335	2335	2335	0
230	20241118	165100	221065355	2335	2335	2335	2335	0
231	20241118	165000	221065355	2335	2335	2335	2335	0
232	20241118	164900	221065355	2335	2335	2335	2335	0
233	20241118	164800	221065355	2335	2335	2335	2335	0
234	20241118	164700	221065355	2335	2335	2335	2335	0
235	20241118	164600	221065355	2335	2335	2335	2335	0
236	20241118	164500	221065355	2335	2335	2335	2335	0
237	20241118	164400	221065355	2335	2335	2335	2335	0
238	20241118	164300	221065355	2335	2335	2335	2335	0
239	20241118	164200	221065355	2335	2335	2335	2335	0
240	20241118	164100	221065355	2335	2335	2335	2335	0
241	20241118	164000	221065355	2335	2335	2335	2335	0
242	20241118	163900	221065355	2335	2335	2335	2335	4777
243	20241118	163800	221065355	2335	2335	2335	2335	0
244	20241118	163700	221065355	2335	2335	2335	2335	0
245	20241118	163600	221065355	2335	2335	2335	2335	0
246	20241118	163500	221065355	2335	2335	2335	2335	0
247	20241118	163400	221065355	2335	2335	2335	2335	0
248	20241118	163300	221065355	2335	2335	2335	2335	0
249	20241118	163200	221065355	2335	2335	2335	2335	0
250	20241118	163100	221065355	2335	2335	2335	2335	0
251	20241118	163000	221065355	2335	2335	2335	2335	0
252	20241118	162900	221065355	2335	2335	2335	2335	0
253	20241118	162800	221065355	2335	2335	2335	2335	0
254	20241118	162700	221065355	2335	2335	2335	2335	0
255	20241118	162600	221065355	2335	2335	2335	2335	0
256	20241118	162500	221065355	2335	2335	2335	2335	0
257	20241118	162400	221065355	2335	2335	2335	2335	0
258	20241118	162300	221065355	2335	2335	2335	2335	0
259	20241118	162200	221065355	2335	2335	2335	2335	0
260	20241118	162100	221065355	2335	2335	2335	2335	0
261	20241118	162000	221065355	2335	2335	2335	2335	0
262	20241118	161900	221065355	2335	2335	2335	2335	0
263	20241118	161800	221065355	2335	2335	2335	2335	0
264	20241118	161700	221065355	2335	2335	2335	2335	0
265	20241118	161600	221065355	2335	2335	2335	2335	0
266	20241118	161500	221065355	2335	2335	2335	2335	0
267	20241118	161400	221065355	2335	2335	2335	2335	0
268	20241118	161300	221065355	2335	2335	2335	2335	0
269	20241118	161200	221065355	2335	2335	2335	2335	0
270	20241118	161100	221065355	2335	2335	2335	2335	0
271	20241118	161000	221065355	2335	2335	2335	2335	0
272	20241118	160900	221065355	2335	2335	2335	2335	4777
273	20241118	160800	221065355	2335	2335	2335	2335	0
274	20241118	160700	221065355	2335	2335	2335	2335	0
275	20241118	160600	221065355	2335	2335	2335	2335	0
276	20241118	160500	221065355	2335	2335	2335	2335	0
277	20241118	160400	221065355	2335	2335	2335	2335	0
278	20241118	160300	221065355	2335	2335	2335	2335	0
279	20241118	160200	221065355	2335	2335	2335	2335	0
280	20241118	160100	221065355	2335	2335	2335	2335	0
281	20241118	160000	221065355	2335	2335	2335	2335	0
282	20241118	155900	221065355	2335	2335	2335	2335	0
283	20241118	155800	221065355	2335	2335	2335	2335	0
284	20241118	155700	221065355	2335	2335	2335	2335	0
285	20241118	155600	221065355	2335	2335	2335	2335	0
286	20241118	155500	221065355	2335	2335	2335	2335	0
287	20241118	155400	221065355	2335	2335	2335	2335	0
288	20241118	155300	221065355	2335	2335	2335	2335	0
289	20241118	155200	221065355	2335	2335	2335	2335	0
290	20241118	155100	221065355	2335	2335	2335	2335	0
291	20241118	155000	221065355	2335	2335	2335	2335	0
292	20241118	154900	221065355	2335	2335	2335	2335	0
293	20241118	154800	221065355	2335	2335	2335	2335	0
294	20241118	154700	221065355	2335	2335	2335	2335	0
295	20241118	154600	221065355	2335	2335	2335	2335	0
296	20241118	154500	221065355	2335	2335	2335	2335	0
297	20241118	154400	221065355	2335	2335	2335	2335	0
298	20241118	154300	221065355	2335	2335	2335	2335	0
299	20241118	154200	221065355	2335	2335	2335	2335	0
300	20241118	154100	221065355	2335	2335	2335	2335	0
301	20241118	154000	221065355	2335	2335	2335	2335	0
302	20241118	153900	221065355	2335	2335	2335	2335	4777
303	20241118	153800	221065355	2335	2335	2335	2335	0
304	20241118	153700	221065355	2335	2335	2335	2335	0
305	20241118	153600	221065355	2335	2335	2335	2335	0
306	20241118	153500	221065355	2335	2335	2335	2335	0
307	20241118	153400	221065355	2335	2335	2335	2335	0
308	20241118	153300	221065355	2335	2335	2335	2335	0
309	20241118	153200	221065355	2335	2335	2335	2335	0
310	20241118	153100	221065355	2335	2335	2335	2335	0
311	20241118	153000	221065355	2335	2335	2335	2335	4777
312	20241118	152900	209911060	2350	2350	2350	2350	0
313	20241118	152800	209911060	2350	2350	2350	2350	0
314	20241118	152700	209911060	2350	2350	2350	2350	0
315	20241118	152600	209911060	2350	2350	2350	2350	0
316	20241118	152500	209911060	2350	2350	2350	2350	0
317	20241118	152400	209911060	2350	2350	2350	2350	0
318	20241118	152300	209911060	2350	2350	2350	2350	0
319	20241118	152200	209911060	2350	2350	2350	2350	0
320	20241118	152100	209911060	2350	2350	2350	2350	0
321	20241118	152000	209911060	2350	2350	2350	2350	0
322	20241118	151900	209911060	2350	2350	2350	2350	104
323	20241118	151800	209666660	2350	2350	2350	2350	50
324	20241118	151700	209549160	2350	2350	2350	2345	37
325	20241118	151600	209462385	2345	2345	2345	2345	1266
326	20241118	151500	206493615	2350	2350	2350	2350	0
327	20241118	151400	206493615	2350	2350	2350	2350	0
328	20241118	151300	206493615	2350	2350	2350	2350	0
329	20241118	151200	206493615	2350	2350	2350	2350	0
330	20241118	151100	206493615	2350	2350	2350	2350	0
331	20241118	151000	206493615	2350	2350	2350	2350	1
332	20241118	150900	206491265	2345	2345	2345	2345	1
333	20241118	150800	206488920	2350	2350	2350	2350	300
334	20241118	150700	205783920	2345	2345	2345	2345	1000
335	20241118	150600	203438920	2345	2315	2345	2315	1081
336	20241118	150500	200911590	2320	2320	2320	2320	150
337	20241118	150400	200563590	2340	2340	2340	2340	1
338	20241118	150300	200561250	2325	2325	2325	2325	1150
339	20241118	150200	197887500	2325	2325	2325	2325	50
340	20241118	150100	197771250	2340	2340	2340	2340	0
341	20241118	150000	197771250	2340	2340	2340	2340	0
342	20241118	145900	197771250	2340	2340	2340	2340	0
343	20241118	145800	197771250	2340	2340	2340	2340	0
344	20241118	145700	197771250	2340	2340	2340	2340	0
345	20241118	145600	197771250	2340	2340	2340	2340	0
346	20241118	145500	197771250	2340	2340	2340	2340	0
347	20241118	145400	197771250	2340	2335	2340	2335	34
348	20241118	145300	197691855	2340	2340	2340	2340	0
349	20241118	145200	197691855	2340	2340	2340	2340	0
350	20241118	145100	197691855	2340	2340	2340	2340	1
351	20241118	145000	197689515	2335	2335	2340	2335	16
352	20241118	144900	197652145	2345	2345	2345	2345	0
353	20241118	144800	197652145	2345	2345	2345	2345	1
354	20241118	144700	197649800	2340	2340	2340	2340	0
355	20241118	144600	197649800	2340	2340	2340	2340	0
356	20241118	144500	197649800	2340	2340	2340	2340	0
357	20241118	144400	197649800	2340	2340	2340	2340	358
358	20241118	144300	196812080	2340	2340	2340	2340	0
359	20241118	144200	196812080	2340	2340	2340	2340	50
360	20241118	144100	196695080	2345	2345	2345	2345	0
361	20241118	144000	196695080	2345	2345	2345	2345	0
362	20241118	143900	196695080	2345	2345	2345	2345	0
363	20241118	143800	196695080	2345	2345	2345	2345	0
364	20241118	143700	196695080	2345	2345	2345	2345	0
365	20241118	143600	196695080	2345	2345	2345	2345	0
366	20241118	143500	196695080	2345	2345	2345	2345	0
367	20241118	143400	196695080	2345	2345	2345	2345	1
368	20241118	143300	196692735	2340	2340	2340	2340	841
369	20241118	143200	194724795	2340	2340	2340	2340	216
370	20241118	143100	194219355	2345	2330	2345	2330	786
371	20241118	143000	192385600	2325	2325	2325	2325	122
372	20241118	142900	192101950	2330	2330	2330	2330	0
373	20241118	142800	192101950	2330	2330	2330	2330	501
374	20241118	142700	190934620	2345	2345	2345	2345	0
375	20241118	142600	190934620	2345	2345	2345	2345	0
376	20241118	142500	190934620	2345	2345	2345	2345	0
377	20241118	142400	190934620	2345	2345	2345	2345	0
378	20241118	142300	190934620	2345	2345	2345	2345	0
379	20241118	142200	190934620	2345	2345	2345	2345	0
380	20241118	142100	190934620	2345	2345	2345	2345	0
381	20241118	142000	190934620	2345	2345	2345	2345	0
382	20241118	141900	190934620	2345	2345	2345	2345	0
383	20241118	141800	190934620	2345	2345	2345	2345	0
384	20241118	141700	190934620	2345	2345	2345	2345	0
385	20241118	141600	190934620	2345	2345	2345	2345	0
386	20241118	141500	190934620	2345	2345	2345	2345	0
387	20241118	141400	190934620	2345	2345	2345	2345	0
388	20241118	141300	190934620	2345	2345	2345	2345	1
389	20241118	141200	190932275	2330	2330	2330	2330	0
390	20241118	141100	190932275	2330	2330	2330	2330	0
391	20241118	141000	190932275	2330	2330	2330	2330	0
392	20241118	140900	190932275	2330	2330	2330	2330	16
393	20241118	140800	190894995	2330	2330	2330	2330	0
394	20241118	140700	190894995	2330	2330	2330	2330	0
395	20241118	140600	190894995	2330	2330	2330	2330	0
396	20241118	140500	190894995	2330	2330	2330	2330	0
397	20241118	140400	190894995	2330	2330	2330	2330	0
398	20241118	140300	190894995	2330	2330	2330	2330	0
399	20241118	140200	190894995	2330	2330	2330	2330	0
400	20241118	140100	190894995	2330	2330	2330	2330	151
401	20241118	140000	190543165	2345	2345	2345	2345	0
402	20241118	135900	190543165	2345	2345	2345	2345	0
403	20241118	135800	190543165	2345	2345	2345	2345	1
404	20241118	135700	190540820	2330	2330	2330	2330	27
405	20241118	135600	190477910	2345	2345	2345	2345	0
406	20241118	135500	190477910	2345	2345	2345	2345	0
407	20241118	135400	190477910	2345	2345	2345	2345	0
408	20241118	135300	190477910	2345	2345	2345	2345	0
409	20241118	135200	190477910	2345	2345	2345	2345	0
410	20241118	135100	190477910	2345	2345	2345	2345	0
411	20241118	135000	190477910	2345	2345	2345	2345	0
412	20241118	134900	190477910	2345	2345	2345	2345	0
413	20241118	134800	190477910	2345	2345	2345	2345	0
414	20241118	134700	190477910	2345	2345	2345	2345	0
415	20241118	134600	190477910	2345	2345	2345	2345	1
416	20241118	134500	190475565	2345	2345	2345	2345	0
417	20241118	134400	190475565	2345	2345	2345	2345	0
418	20241118	134300	190475565	2345	2345	2345	2345	0
419	20241118	134200	190475565	2345	2345	2345	2345	3
420	20241118	134100	190468530	2345	2345	2345	2345	0
421	20241118	134000	190468530	2345	2345	2345	2345	0
422	20241118	133900	190468530	2345	2345	2345	2345	6
423	20241118	133800	190454460	2350	2350	2350	2350	0
424	20241118	133700	190454460	2350	2350	2350	2350	0
425	20241118	133600	190454460	2350	2350	2350	2350	0
426	20241118	133500	190454460	2350	2350	2350	2350	0
427	20241118	133400	190454460	2350	2350	2350	2350	0
428	20241118	133300	190454460	2350	2350	2350	2350	0
429	20241118	133200	190454460	2350	2350	2350	2350	0
430	20241118	133100	190454460	2350	2345	2350	2345	500
431	20241118	133000	189279475	2350	2350	2350	2350	0
432	20241118	132900	189279475	2350	2350	2350	2350	0
433	20241118	132800	189279475	2350	2345	2350	2345	20
434	20241118	132700	189232525	2350	2350	2350	2350	10
435	20241118	132600	189209025	2345	2350	2350	2345	150
436	20241118	132500	188856775	2350	2350	2350	2350	0
437	20241118	132400	188856775	2350	2350	2350	2350	300
438	20241118	132300	188151775	2350	2350	2350	2350	0
439	20241118	132200	188151775	2350	2350	2350	2350	0
440	20241118	132100	188151775	2350	2350	2350	2350	0
441	20241118	132000	188151775	2350	2350	2350	2350	0
442	20241118	131900	188151775	2350	2340	2350	2340	4000
443	20241118	131800	178777710	2345	2345	2345	2345	0
444	20241118	131700	178777710	2345	2345	2345	2345	0
445	20241118	131600	178777710	2345	2345	2345	2345	20
446	20241118	131500	178730810	2345	2345	2345	2345	0
447	20241118	131400	178730810	2345	2340	2345	2340	1000
448	20241118	131300	176386560	2345	2345	2345	2345	0
449	20241118	131200	176386560	2345	2340	2345	2340	500
450	20241118	131100	175214655	2345	2345	2345	2345	0
451	20241118	131000	175214655	2345	2340	2345	2340	500
452	20241118	130900	174042855	2345	2345	2345	2345	0
453	20241118	130800	174042855	2345	2325	2345	2320	1550
454	20241118	130700	170434725	2345	2345	2345	2345	0
455	20241118	130600	170434725	2345	2350	2350	2300	14100
456	20241118	130500	137974310	2350	2350	2350	2350	0
457	20241118	130400	137974310	2350	2350	2350	2350	4770
458	20241118	130300	126764810	2350	2350	2350	2350	0
459	20241118	130200	126764810	2350	2350	2350	2350	0
460	20241118	130100	126764810	2350	2350	2350	2350	897
461	20241118	130000	124656860	2350	2350	2350	2350	0
462	20241118	125900	124656860	2350	2350	2350	2350	0
463	20241118	125800	124656860	2350	2350	2350	2350	321
464	20241118	125700	123902510	2350	2350	2350	2350	0
465	20241118	125600	123902510	2350	2350	2350	2350	0
466	20241118	125500	123902510	2350	2350	2350	2350	0
467	20241118	125400	123902510	2350	2345	2350	2345	3000
468	20241118	125300	116867140	2345	2330	2345	2330	150
469	20241118	125200	116516140	2330	2330	2330	2330	60
470	20241118	125100	116376340	2345	2345	2345	2345	0
471	20241118	125000	116376340	2345	2345	2345	2345	0
472	20241118	124900	116376340	2345	2335	2345	2335	1011
473	20241118	124800	114005655	2345	2345	2345	2335	223
474	20241118	124700	113482950	2335	2345	2345	2335	126
475	20241118	124600	113187740	2335	2335	2335	2335	38
476	20241118	124500	113099010	2345	2345	2345	2345	0
477	20241118	124400	113099010	2345	2340	2345	2335	209
478	20241118	124300	112609415	2335	2335	2335	2335	0
479	20241118	124200	112609415	2335	2335	2335	2335	1
480	20241118	124100	112607080	2340	2340	2340	2340	0
481	20241118	124000	112607080	2340	2340	2340	2340	0
482	20241118	123900	112607080	2340	2340	2340	2340	0
483	20241118	123800	112607080	2340	2340	2340	2340	0
484	20241118	123700	112607080	2340	2340	2340	2340	0
485	20241118	123600	112607080	2340	2340	2340	2340	0
486	20241118	123500	112607080	2340	2340	2340	2340	0
487	20241118	123400	112607080	2340	2340	2340	2340	0
488	20241118	123300	112607080	2340	2335	2340	2330	30
489	20241118	123200	112537035	2335	2335	2335	2335	1
490	20241118	123100	112534700	2335	2335	2335	2335	0
491	20241118	123000	112534700	2335	2335	2335	2335	0
492	20241118	122900	112534700	2335	2335	2335	2335	0
493	20241118	122800	112534700	2335	2335	2335	2335	0
494	20241118	122700	112534700	2335	2335	2335	2335	0
495	20241118	122600	112534700	2335	2335	2335	2335	0
496	20241118	122500	112534700	2335	2335	2335	2335	0
497	20241118	122400	112534700	2335	2335	2335	2335	0
498	20241118	122300	112534700	2335	2335	2335	2335	0
499	20241118	122200	112534700	2335	2335	2335	2335	0
500	20241118	122100	112534700	2335	2335	2335	2335	0
501	20241118	122000	112534700	2335	2335	2335	2335	0
502	20241118	121900	112534700	2335	2335	2335	2335	0
503	20241118	121800	112534700	2335	2335	2335	2335	0
504	20241118	121700	112534700	2335	2335	2335	2335	0
505	20241118	121600	112534700	2335	2335	2335	2335	1
506	20241118	121500	112532365	2335	2335	2335	2335	1
507	20241118	121400	112530030	2330	2330	2330	2330	0
508	20241118	121300	112530030	2330	2330	2330	2330	0
509	20241118	121200	112530030	2330	2330	2330	2330	0
510	20241118	121100	112530030	2330	2330	2330	2330	0
511	20241118	121000	112530030	2330	2335	2335	2330	2
512	20241118	120900	112525365	2330	2330	2330	2330	0
513	20241118	120800	112525365	2330	2330	2330	2330	0
514	20241118	120700	112525365	2330	2330	2330	2330	0
515	20241118	120600	112525365	2330	2330	2330	2330	0
516	20241118	120500	112525365	2330	2330	2330	2330	0
517	20241118	120400	112525365	2330	2330	2330	2330	0
518	20241118	120300	112525365	2330	2330	2330	2330	0
519	20241118	120200	112525365	2330	2330	2330	2330	0
520	20241118	120100	112525365	2330	2335	2335	2330	62
521	20241118	120000	112380655	2330	2330	2330	2330	1
522	20241118	115900	112378325	2330	2330	2330	2330	1
523	20241118	115800	112375995	2330	2330	2330	2330	0
524	20241118	115700	112375995	2330	2330	2330	2330	0
525	20241118	115600	112375995	2330	2330	2330	2330	0
526	20241118	115500	112375995	2330	2330	2330	2330	0
527	20241118	115400	112375995	2330	2335	2335	2330	122
528	20241118	115300	112091235	2330	2330	2330	2330	0
529	20241118	115200	112091235	2330	2330	2330	2330	0
530	20241118	115100	112091235	2330	2330	2330	2330	0
531	20241118	115000	112091235	2330	2330	2330	2330	1
532	20241118	114900	112088905	2330	2330	2330	2330	18
533	20241118	114800	112046965	2335	2335	2335	2335	0
534	20241118	114700	112046965	2335	2335	2335	2335	87
535	20241118	114600	111843820	2335	2335	2335	2335	1
536	20241118	114500	111841485	2335	2335	2335	2335	0
537	20241118	114400	111841485	2335	2335	2335	2335	0
538	20241118	114300	111841485	2335	2335	2335	2335	0
539	20241118	114200	111841485	2335	2335	2335	2335	5
540	20241118	114100	111829810	2330	2330	2330	2330	0
541	20241118	114000	111829810	2330	2330	2330	2330	1
542	20241118	113900	111827480	2335	2335	2335	2330	19
543	20241118	113800	111783135	2330	2330	2330	2330	0
544	20241118	113700	111783135	2330	2330	2330	2330	0
545	20241118	113600	111783135	2330	2335	2335	2330	62
546	20241118	113500	111638425	2330	2335	2335	2330	11
547	20241118	113400	111612745	2330	2330	2330	2330	0
548	20241118	113300	111612745	2330	2330	2330	2330	0
549	20241118	113200	111612745	2330	2330	2330	2330	0
550	20241118	113100	111612745	2330	2330	2330	2330	0
551	20241118	113000	111612745	2330	2330	2330	2330	3
552	20241118	112900	111605755	2330	2340	2340	2330	22
553	20241118	112800	111554295	2330	2330	2330	2330	0
554	20241118	112700	111554295	2330	2330	2330	2330	0
555	20241118	112600	111554295	2330	2330	2330	2330	0
556	20241118	112500	111554295	2330	2330	2330	2330	0
557	20241118	112400	111554295	2330	2330	2330	2330	0
558	20241118	112300	111554295	2330	2330	2330	2330	0
559	20241118	112200	111554295	2330	2330	2330	2330	0
560	20241118	112100	111554295	2330	2330	2330	2330	0
561	20241118	112000	111554295	2330	2330	2330	2330	127
562	20241118	111900	111258385	2330	2330	2330	2330	0
563	20241118	111800	111258385	2330	2330	2330	2330	0
564	20241118	111700	111258385	2330	2330	2330	2330	0
565	20241118	111600	111258385	2330	2330	2330	2330	0
566	20241118	111500	111258385	2330	2330	2330	2330	0
567	20241118	111400	111258385	2330	2330	2330	2330	0
568	20241118	111300	111258385	2330	2330	2330	2330	0
569	20241118	111200	111258385	2330	2330	2330	2330	0
570	20241118	111100	111258385	2330	2330	2330	2330	0
571	20241118	111000	111258385	2330	2330	2330	2330	38
572	20241118	110900	111169845	2330	2345	2345	2330	224
573	20241118	110800	110644910	2345	2345	2345	2345	0
574	20241118	110700	110644910	2345	2345	2345	2345	1
575	20241118	110600	110642565	2330	2345	2345	2330	111
576	20241118	110500	110382435	2345	2345	2345	2345	0
577	20241118	110400	110382435	2345	2345	2345	2345	0
578	20241118	110300	110382435	2345	2330	2345	2330	7
579	20241118	110200	110366110	2330	2330	2330	2330	0
580	20241118	110100	110366110	2330	2330	2330	2330	0
581	20241118	110000	110366110	2330	2330	2330	2330	60
582	20241118	105900	110226310	2350	2350	2350	2350	0
583	20241118	105800	110226310	2350	2350	2350	2350	0
584	20241118	105700	110226310	2350	2350	2350	2350	1
585	20241118	105600	110223960	2330	2330	2330	2330	0
586	20241118	105500	110223960	2330	2330	2330	2330	0
587	20241118	105400	110223960	2330	2330	2330	2330	0
588	20241118	105300	110223960	2330	2330	2330	2330	0
589	20241118	105200	110223960	2330	2330	2330	2320	610
590	20241118	105100	108805570	2310	2350	2350	2285	12696
591	20241118	105000	79617925	2340	2340	2340	2340	0
592	20241118	104900	79617925	2340	2340	2340	2340	0
593	20241118	104800	79617925	2340	2340	2340	2340	0
594	20241118	104700	79617925	2340	2340	2340	2340	0
595	20241118	104600	79617925	2340	2340	2340	2340	0
596	20241118	104500	79617925	2340	2340	2340	2340	0
597	20241118	104400	79617925	2340	2340	2340	2340	10
598	20241118	104300	79594525	2325	2325	2325	2325	394
599	20241118	104200	78678475	2325	2325	2325	2325	106
600	20241118	104100	78432025	2345	2345	2345	2345	0
601	20241118	104000	78432025	2345	2345	2345	2345	1
602	20241118	103900	78429680	2345	2345	2345	2345	0
603	20241118	103800	78429680	2345	2345	2345	2345	1
604	20241118	103700	78427335	2345	2345	2345	2345	0
605	20241118	103600	78427335	2345	2345	2345	2345	0
606	20241118	103500	78427335	2345	2345	2345	2345	200
607	20241118	103400	77958335	2345	2345	2345	2345	0
608	20241118	103300	77958335	2345	2345	2345	2345	0
609	20241118	103200	77958335	2345	2345	2345	2345	0
610	20241118	103100	77958335	2345	2345	2345	2345	0
611	20241118	103000	77958335	2345	2345	2345	2345	0
612	20241118	102900	77958335	2345	2345	2345	2345	1
613	20241118	102800	77955990	2345	2345	2345	2345	20
614	20241118	102700	77909090	2310	2350	2375	2310	10007
615	20241118	102600	54729440	2350	2350	2350	2350	0
616	20241118	102500	54729440	2350	2380	2380	2350	17000
617	20241118	102400	14743910	2385	2385	2385	2385	0
618	20241118	102300	14743910	2385	2385	2385	2385	130
619	20241118	102200	14433860	2385	2385	2385	2385	0
620	20241118	102100	14433860	2385	2385	2385	2385	0
621	20241118	102000	14433860	2385	2385	2385	2385	0
622	20241118	101900	14433860	2385	2385	2385	2385	0
623	20241118	101800	14433860	2385	2385	2385	2385	0
624	20241118	101700	14433860	2385	2385	2385	2385	0
625	20241118	101600	14433860	2385	2385	2385	2385	5
626	20241118	101500	14421935	2390	2390	2390	2390	40
627	20241118	101400	14326335	2390	2390	2390	2390	0
628	20241118	101300	14326335	2390	2390	2390	2390	0
629	20241118	101200	14326335	2390	2390	2390	2390	0
630	20241118	101100	14326335	2390	2390	2390	2390	0
631	20241118	101000	14326335	2390	2390	2390	2390	0
632	20241118	100900	14326335	2390	2390	2390	2390	0
633	20241118	100800	14326335	2390	2390	2390	2390	0
634	20241118	100700	14326335	2390	2390	2390	2390	0
635	20241118	100600	14326335	2390	2390	2390	2390	1
636	20241118	100500	14323945	2390	2390	2390	2390	1
637	20241118	100400	14321555	2380	2380	2380	2380	0
638	20241118	100300	14321555	2380	2380	2380	2380	0
639	20241118	100200	14321555	2380	2380	2380	2380	0
640	20241118	100100	14321555	2380	2380	2380	2380	0
641	20241118	100000	14321555	2380	2380	2380	2380	0
642	20241118	095900	14321555	2380	2380	2380	2380	55
643	20241118	095800	14190655	2380	2380	2380	2380	0
644	20241118	095700	14190655	2380	2380	2380	2380	0
645	20241118	095600	14190655	2380	2380	2380	2380	0
646	20241118	095500	14190655	2380	2380	2380	2380	0
647	20241118	095400	14190655	2380	2380	2380	2380	0
648	20241118	095300	14190655	2380	2380	2380	2380	0
649	20241118	095200	14190655	2380	2380	2380	2380	0
650	20241118	095100	14190655	2380	2380	2380	2380	4
651	20241118	095000	14181135	2380	2380	2380	2380	0
652	20241118	094900	14181135	2380	2380	2380	2380	0
653	20241118	094800	14181135	2380	2380	2380	2380	3
654	20241118	094700	14173995	2380	2380	2380	2380	2
655	20241118	094600	14169235	2355	2355	2355	2355	0
656	20241118	094500	14169235	2355	2355	2355	2355	0
657	20241118	094400	14169235	2355	2355	2355	2355	0
658	20241118	094300	14169235	2355	2355	2355	2355	0
659	20241118	094200	14169235	2355	2355	2355	2355	0
660	20241118	094100	14169235	2355	2355	2355	2355	0
661	20241118	094000	14169235	2355	2355	2355	2355	0
662	20241118	093900	14169235	2355	2355	2355	2355	0
663	20241118	093800	14169235	2355	2355	2355	2355	0
664	20241118	093700	14169235	2355	2355	2355	2355	0
665	20241118	093600	14169235	2355	2355	2355	2355	0
666	20241118	093500	14169235	2355	2355	2355	2355	0
667	20241118	093400	14169235	2355	2360	2360	2355	1000
668	20241118	093300	11813735	2355	2355	2355	2355	0
669	20241118	093200	11813735	2355	2355	2355	2355	0
670	20241118	093100	11813735	2355	2380	2380	2355	130
671	20241118	093000	11507560	2390	2390	2390	2390	5
672	20241118	092900	11495610	2390	2390	2390	2390	0
673	20241118	092800	11495610	2390	2390	2390	2390	6
674	20241118	092700	11481270	2390	2390	2390	2390	4
675	20241118	092600	11471710	2390	2390	2390	2390	108
676	20241118	092500	11213590	2390	2390	2390	2390	201
677	20241118	092400	10733200	2395	2390	2395	2390	23
678	20241118	092300	10678220	2415	2415	2415	2415	0
679	20241118	092200	10678220	2415	2415	2415	2415	0
680	20241118	092100	10678220	2415	2415	2415	2415	0
681	20241118	092000	10678220	2415	2400	2415	2400	15
682	20241118	091900	10642100	2350	2350	2350	2350	0
683	20241118	091800	10642100	2350	2350	2350	2350	0
684	20241118	091700	10642100	2350	2350	2350	2350	0
685	20241118	091600	10642100	2350	2350	2350	2350	13
686	20241118	091500	10611550	2345	2345	2345	2345	0
687	20241118	091400	10611550	2345	2340	2345	2340	1731
688	20241118	091300	6555730	2340	2340	2340	2340	97
689	20241118	091200	6328750	2340	2340	2340	2340	4
690	20241118	091100	6319390	2340	2340	2340	2340	72
691	20241118	091000	6150910	2340	2340	2340	2340	0
692	20241118	090900	6150910	2340	2340	2340	2340	0
693	20241118	090800	6150910	2340	2340	2340	2340	52
694	20241118	090700	6029230	2340	2340	2340	2340	56
695	20241118	090600	5898190	2345	2345	2345	2345	0
696	20241118	090500	5898190	2345	2345	2345	2345	0
697	20241118	090400	5898190	2345	2330	2345	2330	281
698	20241118	090300	5243445	2330	2335	2335	2330	371
699	20241118	090200	4378660	2345	2320	2345	2320	369
700	20241118	090100	3521215	2325	2325	2325	2315	860
701	20241118	090000	1521965	2325	2335	2345	2325	652