KissMeData/348150/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211000	225838100	5730	5730	5730	5730	1428
3	20241118	210900	225838100	5730	5730	5730	5730	0
4	20241118	210800	225838100	5730	5730	5730	5730	0
5	20241118	210700	225838100	5730	5730	5730	5730	0
6	20241118	210600	225838100	5730	5730	5730	5730	0
7	20241118	210500	225838100	5730	5730	5730	5730	0
8	20241118	210400	225838100	5730	5730	5730	5730	0
9	20241118	210300	225838100	5730	5730	5730	5730	0
10	20241118	210200	225838100	5730	5730	5730	5730	0
11	20241118	210100	225838100	5730	5730	5730	5730	0
12	20241118	210000	225838100	5730	5730	5730	5730	0
13	20241118	205900	225838100	5730	5730	5730	5730	0
14	20241118	205800	225838100	5730	5730	5730	5730	0
15	20241118	205700	225838100	5730	5730	5730	5730	0
16	20241118	205600	225838100	5730	5730	5730	5730	0
17	20241118	205500	225838100	5730	5730	5730	5730	0
18	20241118	205400	225838100	5730	5730	5730	5730	0
19	20241118	205300	225838100	5730	5730	5730	5730	0
20	20241118	205200	225838100	5730	5730	5730	5730	0
21	20241118	205100	225838100	5730	5730	5730	5730	0
22	20241118	205000	225838100	5730	5730	5730	5730	0
23	20241118	204900	225838100	5730	5730	5730	5730	0
24	20241118	204800	225838100	5730	5730	5730	5730	0
25	20241118	204700	225838100	5730	5730	5730	5730	0
26	20241118	204600	225838100	5730	5730	5730	5730	0
27	20241118	204500	225838100	5730	5730	5730	5730	0
28	20241118	204400	225838100	5730	5730	5730	5730	0
29	20241118	204300	225838100	5730	5730	5730	5730	0
30	20241118	204200	225838100	5730	5730	5730	5730	0
31	20241118	204100	225838100	5730	5730	5730	5730	0
32	20241118	204000	225838100	5730	5730	5730	5730	1428
33	20241118	203900	225838100	5730	5730	5730	5730	0
34	20241118	203800	225838100	5730	5730	5730	5730	0
35	20241118	203700	225838100	5730	5730	5730	5730	0
36	20241118	203600	225838100	5730	5730	5730	5730	0
37	20241118	203500	225838100	5730	5730	5730	5730	0
38	20241118	203400	225838100	5730	5730	5730	5730	0
39	20241118	203300	225838100	5730	5730	5730	5730	0
40	20241118	203200	225838100	5730	5730	5730	5730	0
41	20241118	203100	225838100	5730	5730	5730	5730	0
42	20241118	203000	225838100	5730	5730	5730	5730	0
43	20241118	202900	225838100	5730	5730	5730	5730	0
44	20241118	202800	225838100	5730	5730	5730	5730	0
45	20241118	202700	225838100	5730	5730	5730	5730	0
46	20241118	202600	225838100	5730	5730	5730	5730	0
47	20241118	202500	225838100	5730	5730	5730	5730	0
48	20241118	202400	225838100	5730	5730	5730	5730	0
49	20241118	202300	225838100	5730	5730	5730	5730	0
50	20241118	202200	225838100	5730	5730	5730	5730	0
51	20241118	202100	225838100	5730	5730	5730	5730	0
52	20241118	202000	225838100	5730	5730	5730	5730	0
53	20241118	201900	225838100	5730	5730	5730	5730	0
54	20241118	201800	225838100	5730	5730	5730	5730	0
55	20241118	201700	225838100	5730	5730	5730	5730	0
56	20241118	201600	225838100	5730	5730	5730	5730	0
57	20241118	201500	225838100	5730	5730	5730	5730	0
58	20241118	201400	225838100	5730	5730	5730	5730	0
59	20241118	201300	225838100	5730	5730	5730	5730	0
60	20241118	201200	225838100	5730	5730	5730	5730	0
61	20241118	201100	225838100	5730	5730	5730	5730	0
62	20241118	201000	225838100	5730	5730	5730	5730	1428
63	20241118	200900	225838100	5730	5730	5730	5730	0
64	20241118	200800	225838100	5730	5730	5730	5730	0
65	20241118	200700	225838100	5730	5730	5730	5730	0
66	20241118	200600	225838100	5730	5730	5730	5730	0
67	20241118	200500	225838100	5730	5730	5730	5730	0
68	20241118	200400	225838100	5730	5730	5730	5730	0
69	20241118	200300	225838100	5730	5730	5730	5730	0
70	20241118	200200	225838100	5730	5730	5730	5730	0
71	20241118	200100	225838100	5730	5730	5730	5730	0
72	20241118	200000	225838100	5730	5730	5730	5730	0
73	20241118	195900	225838100	5730	5730	5730	5730	0
74	20241118	195800	225838100	5730	5730	5730	5730	0
75	20241118	195700	225838100	5730	5730	5730	5730	0
76	20241118	195600	225838100	5730	5730	5730	5730	0
77	20241118	195500	225838100	5730	5730	5730	5730	0
78	20241118	195400	225838100	5730	5730	5730	5730	0
79	20241118	195300	225838100	5730	5730	5730	5730	0
80	20241118	195200	225838100	5730	5730	5730	5730	0
81	20241118	195100	225838100	5730	5730	5730	5730	0
82	20241118	195000	225838100	5730	5730	5730	5730	0
83	20241118	194900	225838100	5730	5730	5730	5730	0
84	20241118	194800	225838100	5730	5730	5730	5730	0
85	20241118	194700	225838100	5730	5730	5730	5730	0
86	20241118	194600	225838100	5730	5730	5730	5730	0
87	20241118	194500	225838100	5730	5730	5730	5730	0
88	20241118	194400	225838100	5730	5730	5730	5730	0
89	20241118	194300	225838100	5730	5730	5730	5730	0
90	20241118	194200	225838100	5730	5730	5730	5730	0
91	20241118	194100	225838100	5730	5730	5730	5730	0
92	20241118	194000	225838100	5730	5730	5730	5730	1428
93	20241118	193900	225838100	5730	5730	5730	5730	0
94	20241118	193800	225838100	5730	5730	5730	5730	0
95	20241118	193700	225838100	5730	5730	5730	5730	0
96	20241118	193600	225838100	5730	5730	5730	5730	0
97	20241118	193500	225838100	5730	5730	5730	5730	0
98	20241118	193400	225838100	5730	5730	5730	5730	0
99	20241118	193300	225838100	5730	5730	5730	5730	0
100	20241118	193200	225838100	5730	5730	5730	5730	0
101	20241118	193100	225838100	5730	5730	5730	5730	0
102	20241118	193000	225838100	5730	5730	5730	5730	0
103	20241118	192900	225838100	5730	5730	5730	5730	0
104	20241118	192800	225838100	5730	5730	5730	5730	0
105	20241118	192700	225838100	5730	5730	5730	5730	0
106	20241118	192600	225838100	5730	5730	5730	5730	0
107	20241118	192500	225838100	5730	5730	5730	5730	0
108	20241118	192400	225838100	5730	5730	5730	5730	0
109	20241118	192300	225838100	5730	5730	5730	5730	0
110	20241118	192200	225838100	5730	5730	5730	5730	0
111	20241118	192100	225838100	5730	5730	5730	5730	0
112	20241118	192000	225838100	5730	5730	5730	5730	0
113	20241118	191900	225838100	5730	5730	5730	5730	0
114	20241118	191800	225838100	5730	5730	5730	5730	0
115	20241118	191700	225838100	5730	5730	5730	5730	0
116	20241118	191600	225838100	5730	5730	5730	5730	0
117	20241118	191500	225838100	5730	5730	5730	5730	0
118	20241118	191400	225838100	5730	5730	5730	5730	0
119	20241118	191300	225838100	5730	5730	5730	5730	0
120	20241118	191200	225838100	5730	5730	5730	5730	0
121	20241118	191100	225838100	5730	5730	5730	5730	0
122	20241118	191000	225838100	5730	5730	5730	5730	1428
123	20241118	190900	225838100	5730	5730	5730	5730	0
124	20241118	190800	225838100	5730	5730	5730	5730	0
125	20241118	190700	225838100	5730	5730	5730	5730	0
126	20241118	190600	225838100	5730	5730	5730	5730	0
127	20241118	190500	225838100	5730	5730	5730	5730	0
128	20241118	190400	225838100	5730	5730	5730	5730	0
129	20241118	190300	225838100	5730	5730	5730	5730	0
130	20241118	190200	225838100	5730	5730	5730	5730	0
131	20241118	190100	225838100	5730	5730	5730	5730	0
132	20241118	190000	225838100	5730	5730	5730	5730	0
133	20241118	185900	225838100	5730	5730	5730	5730	0
134	20241118	185800	225838100	5730	5730	5730	5730	0
135	20241118	185700	225838100	5730	5730	5730	5730	0
136	20241118	185600	225838100	5730	5730	5730	5730	0
137	20241118	185500	225838100	5730	5730	5730	5730	0
138	20241118	185400	225838100	5730	5730	5730	5730	0
139	20241118	185300	225838100	5730	5730	5730	5730	0
140	20241118	185200	225838100	5730	5730	5730	5730	0
141	20241118	185100	225838100	5730	5730	5730	5730	0
142	20241118	185000	225838100	5730	5730	5730	5730	0
143	20241118	184900	225838100	5730	5730	5730	5730	0
144	20241118	184800	225838100	5730	5730	5730	5730	0
145	20241118	184700	225838100	5730	5730	5730	5730	0
146	20241118	184600	225838100	5730	5730	5730	5730	0
147	20241118	184500	225838100	5730	5730	5730	5730	0
148	20241118	184400	225838100	5730	5730	5730	5730	0
149	20241118	184300	225838100	5730	5730	5730	5730	0
150	20241118	184200	225838100	5730	5730	5730	5730	0
151	20241118	184100	225838100	5730	5730	5730	5730	0
152	20241118	184000	225838100	5730	5730	5730	5730	1428
153	20241118	183900	225838100	5730	5730	5730	5730	0
154	20241118	183800	225838100	5730	5730	5730	5730	0
155	20241118	183700	225838100	5730	5730	5730	5730	0
156	20241118	183600	225838100	5730	5730	5730	5730	0
157	20241118	183500	225838100	5730	5730	5730	5730	0
158	20241118	183400	225838100	5730	5730	5730	5730	0
159	20241118	183300	225838100	5730	5730	5730	5730	0
160	20241118	183200	225838100	5730	5730	5730	5730	0
161	20241118	183100	225838100	5730	5730	5730	5730	0
162	20241118	183000	225838100	5730	5730	5730	5730	0
163	20241118	182900	225838100	5730	5730	5730	5730	0
164	20241118	182800	225838100	5730	5730	5730	5730	0
165	20241118	182700	225838100	5730	5730	5730	5730	0
166	20241118	182600	225838100	5730	5730	5730	5730	0
167	20241118	182500	225838100	5730	5730	5730	5730	0
168	20241118	182400	225838100	5730	5730	5730	5730	0
169	20241118	182300	225838100	5730	5730	5730	5730	0
170	20241118	182200	225838100	5730	5730	5730	5730	0
171	20241118	182100	225838100	5730	5730	5730	5730	0
172	20241118	182000	225838100	5730	5730	5730	5730	0
173	20241118	181900	225838100	5730	5730	5730	5730	0
174	20241118	181800	225838100	5730	5730	5730	5730	0
175	20241118	181700	225838100	5730	5730	5730	5730	0
176	20241118	181600	225838100	5730	5730	5730	5730	0
177	20241118	181500	225838100	5730	5730	5730	5730	0
178	20241118	181400	225838100	5730	5730	5730	5730	0
179	20241118	181300	225838100	5730	5730	5730	5730	0
180	20241118	181200	225838100	5730	5730	5730	5730	0
181	20241118	181100	225838100	5730	5730	5730	5730	0
182	20241118	181000	225838100	5730	5730	5730	5730	1428
183	20241118	180900	225838100	5730	5730	5730	5730	0
184	20241118	180800	225838100	5730	5730	5730	5730	0
185	20241118	180700	225838100	5730	5730	5730	5730	0
186	20241118	180600	225838100	5730	5730	5730	5730	0
187	20241118	180500	225838100	5730	5730	5730	5730	0
188	20241118	180400	225838100	5730	5730	5730	5730	0
189	20241118	180300	225838100	5730	5730	5730	5730	0
190	20241118	180200	225838100	5730	5730	5730	5730	0
191	20241118	180100	225838100	5730	5730	5730	5730	0
192	20241118	180000	225838100	5730	5730	5730	5730	0
193	20241118	175900	225838100	5730	5730	5730	5730	0
194	20241118	175800	225838100	5730	5730	5730	5730	0
195	20241118	175700	225838100	5730	5730	5730	5730	0
196	20241118	175600	225838100	5730	5730	5730	5730	0
197	20241118	175500	225838100	5730	5730	5730	5730	0
198	20241118	175400	225838100	5730	5730	5730	5730	0
199	20241118	175300	225838100	5730	5730	5730	5730	0
200	20241118	175200	225838100	5730	5730	5730	5730	0
201	20241118	175100	225838100	5730	5730	5730	5730	0
202	20241118	175000	225838100	5730	5730	5730	5730	0
203	20241118	174900	225838100	5730	5730	5730	5730	0
204	20241118	174800	225838100	5730	5730	5730	5730	0
205	20241118	174700	225838100	5730	5730	5730	5730	0
206	20241118	174600	225838100	5730	5730	5730	5730	0
207	20241118	174500	225838100	5730	5730	5730	5730	0
208	20241118	174400	225838100	5730	5730	5730	5730	0
209	20241118	174300	225838100	5730	5730	5730	5730	0
210	20241118	174200	225838100	5730	5730	5730	5730	0
211	20241118	174100	225838100	5730	5730	5730	5730	0
212	20241118	174000	225838100	5730	5730	5730	5730	1428
213	20241118	173900	225838100	5730	5730	5730	5730	0
214	20241118	173800	225838100	5730	5730	5730	5730	0
215	20241118	173700	225838100	5730	5730	5730	5730	0
216	20241118	173600	225838100	5730	5730	5730	5730	0
217	20241118	173500	225838100	5730	5730	5730	5730	0
218	20241118	173400	225838100	5730	5730	5730	5730	0
219	20241118	173300	225838100	5730	5730	5730	5730	0
220	20241118	173200	225838100	5730	5730	5730	5730	0
221	20241118	173100	225838100	5730	5730	5730	5730	0
222	20241118	173000	225838100	5730	5730	5730	5730	0
223	20241118	172900	225838100	5730	5730	5730	5730	0
224	20241118	172800	225838100	5730	5730	5730	5730	0
225	20241118	172700	225838100	5730	5730	5730	5730	0
226	20241118	172600	225838100	5730	5730	5730	5730	0
227	20241118	172500	225838100	5730	5730	5730	5730	0
228	20241118	172400	225838100	5730	5730	5730	5730	0
229	20241118	172300	225838100	5730	5730	5730	5730	0
230	20241118	172200	225838100	5730	5730	5730	5730	0
231	20241118	172100	225838100	5730	5730	5730	5730	0
232	20241118	172000	225838100	5730	5730	5730	5730	0
233	20241118	171900	225838100	5730	5730	5730	5730	0
234	20241118	171800	225838100	5730	5730	5730	5730	0
235	20241118	171700	225838100	5730	5730	5730	5730	0
236	20241118	171600	225838100	5730	5730	5730	5730	0
237	20241118	171500	225838100	5730	5730	5730	5730	0
238	20241118	171400	225838100	5730	5730	5730	5730	0
239	20241118	171300	225838100	5730	5730	5730	5730	0
240	20241118	171200	225838100	5730	5730	5730	5730	0
241	20241118	171100	225838100	5730	5730	5730	5730	0
242	20241118	171000	225838100	5730	5730	5730	5730	1428
243	20241118	170900	225838100	5730	5730	5730	5730	0
244	20241118	170800	225838100	5730	5730	5730	5730	0
245	20241118	170700	225838100	5730	5730	5730	5730	0
246	20241118	170600	225838100	5730	5730	5730	5730	0
247	20241118	170500	225838100	5730	5730	5730	5730	0
248	20241118	170400	225838100	5730	5730	5730	5730	0
249	20241118	170300	225838100	5730	5730	5730	5730	0
250	20241118	170200	225838100	5730	5730	5730	5730	0
251	20241118	170100	225838100	5730	5730	5730	5730	0
252	20241118	170000	225838100	5730	5730	5730	5730	0
253	20241118	165900	225838100	5730	5730	5730	5730	0
254	20241118	165800	225838100	5730	5730	5730	5730	0
255	20241118	165700	225838100	5730	5730	5730	5730	0
256	20241118	165600	225838100	5730	5730	5730	5730	0
257	20241118	165500	225838100	5730	5730	5730	5730	0
258	20241118	165400	225838100	5730	5730	5730	5730	0
259	20241118	165300	225838100	5730	5730	5730	5730	0
260	20241118	165200	225838100	5730	5730	5730	5730	0
261	20241118	165100	225838100	5730	5730	5730	5730	0
262	20241118	165000	225838100	5730	5730	5730	5730	0
263	20241118	164900	225838100	5730	5730	5730	5730	0
264	20241118	164800	225838100	5730	5730	5730	5730	0
265	20241118	164700	225838100	5730	5730	5730	5730	0
266	20241118	164600	225838100	5730	5730	5730	5730	0
267	20241118	164500	225838100	5730	5730	5730	5730	0
268	20241118	164400	225838100	5730	5730	5730	5730	0
269	20241118	164300	225838100	5730	5730	5730	5730	0
270	20241118	164200	225838100	5730	5730	5730	5730	0
271	20241118	164100	225838100	5730	5730	5730	5730	0
272	20241118	164000	225838100	5730	5730	5730	5730	1428
273	20241118	163900	225838100	5730	5730	5730	5730	0
274	20241118	163800	225838100	5730	5730	5730	5730	0
275	20241118	163700	225838100	5730	5730	5730	5730	0
276	20241118	163600	225838100	5730	5730	5730	5730	0
277	20241118	163500	225838100	5730	5730	5730	5730	0
278	20241118	163400	225838100	5730	5730	5730	5730	0
279	20241118	163300	225838100	5730	5730	5730	5730	0
280	20241118	163200	225838100	5730	5730	5730	5730	0
281	20241118	163100	225838100	5730	5730	5730	5730	0
282	20241118	163000	225838100	5730	5730	5730	5730	0
283	20241118	162900	225838100	5730	5730	5730	5730	0
284	20241118	162800	225838100	5730	5730	5730	5730	0
285	20241118	162700	225838100	5730	5730	5730	5730	0
286	20241118	162600	225838100	5730	5730	5730	5730	0
287	20241118	162500	225838100	5730	5730	5730	5730	0
288	20241118	162400	225838100	5730	5730	5730	5730	0
289	20241118	162300	225838100	5730	5730	5730	5730	0
290	20241118	162200	225838100	5730	5730	5730	5730	0
291	20241118	162100	225838100	5730	5730	5730	5730	0
292	20241118	162000	225838100	5730	5730	5730	5730	0
293	20241118	161900	225838100	5730	5730	5730	5730	0
294	20241118	161800	225838100	5730	5730	5730	5730	0
295	20241118	161700	225838100	5730	5730	5730	5730	0
296	20241118	161600	225838100	5730	5730	5730	5730	0
297	20241118	161500	225838100	5730	5730	5730	5730	0
298	20241118	161400	225838100	5730	5730	5730	5730	0
299	20241118	161300	225838100	5730	5730	5730	5730	0
300	20241118	161200	225838100	5730	5730	5730	5730	0
301	20241118	161100	225838100	5730	5730	5730	5730	0
302	20241118	161000	225838100	5730	5730	5730	5730	1428
303	20241118	160900	225838100	5730	5730	5730	5730	0
304	20241118	160800	225838100	5730	5730	5730	5730	0
305	20241118	160700	225838100	5730	5730	5730	5730	0
306	20241118	160600	225838100	5730	5730	5730	5730	0
307	20241118	160500	225838100	5730	5730	5730	5730	0
308	20241118	160400	225838100	5730	5730	5730	5730	0
309	20241118	160300	225838100	5730	5730	5730	5730	0
310	20241118	160200	225838100	5730	5730	5730	5730	0
311	20241118	160100	225838100	5730	5730	5730	5730	0
312	20241118	160000	225838100	5730	5730	5730	5730	0
313	20241118	155900	225838100	5730	5730	5730	5730	0
314	20241118	155800	225838100	5730	5730	5730	5730	0
315	20241118	155700	225838100	5730	5730	5730	5730	0
316	20241118	155600	225838100	5730	5730	5730	5730	0
317	20241118	155500	225838100	5730	5730	5730	5730	0
318	20241118	155400	225838100	5730	5730	5730	5730	0
319	20241118	155300	225838100	5730	5730	5730	5730	0
320	20241118	155200	225838100	5730	5730	5730	5730	0
321	20241118	155100	225838100	5730	5730	5730	5730	0
322	20241118	155000	225838100	5730	5730	5730	5730	0
323	20241118	154900	225838100	5730	5730	5730	5730	0
324	20241118	154800	225838100	5730	5730	5730	5730	0
325	20241118	154700	225838100	5730	5730	5730	5730	0
326	20241118	154600	225838100	5730	5730	5730	5730	0
327	20241118	154500	225838100	5730	5730	5730	5730	0
328	20241118	154400	225838100	5730	5730	5730	5730	0
329	20241118	154300	225838100	5730	5730	5730	5730	0
330	20241118	154200	225838100	5730	5730	5730	5730	0
331	20241118	154100	225838100	5730	5730	5730	5730	0
332	20241118	154000	225838100	5730	5730	5730	5730	1428
333	20241118	153900	225838100	5730	5730	5730	5730	0
334	20241118	153800	225838100	5730	5730	5730	5730	0
335	20241118	153700	225838100	5730	5730	5730	5730	0
336	20241118	153600	225838100	5730	5730	5730	5730	0
337	20241118	153500	225838100	5730	5730	5730	5730	0
338	20241118	153400	225838100	5730	5730	5730	5730	0
339	20241118	153300	225838100	5730	5730	5730	5730	0
340	20241118	153200	225838100	5730	5730	5730	5730	0
341	20241118	153100	225838100	5730	5730	5730	5730	0
342	20241118	153000	225838100	5730	5730	5730	5730	1428
343	20241118	152900	217655660	5710	5710	5710	5710	0
344	20241118	152800	217655660	5710	5710	5710	5710	0
345	20241118	152700	217655660	5710	5710	5710	5710	0
346	20241118	152600	217655660	5710	5710	5710	5710	0
347	20241118	152500	217655660	5710	5710	5710	5710	0
348	20241118	152400	217655660	5710	5710	5710	5710	0
349	20241118	152300	217655660	5710	5710	5710	5710	0
350	20241118	152200	217655660	5710	5710	5710	5710	0
351	20241118	152100	217655660	5710	5710	5710	5710	0
352	20241118	152000	217655660	5710	5710	5710	5710	0
353	20241118	151900	217655660	5710	5710	5710	5710	0
354	20241118	151800	217655660	5710	5700	5710	5700	92
355	20241118	151700	217131240	5700	5700	5700	5700	10
356	20241118	151600	217074240	5700	5700	5700	5700	0
357	20241118	151500	217074240	5700	5700	5700	5700	0
358	20241118	151400	217074240	5700	5700	5700	5700	9
359	20241118	151300	217022940	5700	5700	5700	5700	6
360	20241118	151200	216988740	5700	5700	5700	5700	62
361	20241118	151100	216635340	5700	5700	5700	5700	3
362	20241118	151000	216618240	5700	5700	5700	5700	1
363	20241118	150900	216612540	5700	5700	5700	5700	3
364	20241118	150800	216595440	5680	5680	5680	5680	0
365	20241118	150700	216595440	5680	5680	5680	5680	0
366	20241118	150600	216595440	5680	5680	5680	5680	0
367	20241118	150500	216595440	5680	5690	5690	5680	356
368	20241118	150400	214572940	5700	5700	5700	5700	2
369	20241118	150300	214561540	5700	5700	5710	5700	259
370	20241118	150200	213085230	5700	5700	5700	5700	0
371	20241118	150100	213085230	5700	5700	5700	5700	0
372	20241118	150000	213085230	5700	5700	5700	5700	0
373	20241118	145900	213085230	5700	5700	5700	5700	0
374	20241118	145800	213085230	5700	5700	5700	5700	5
375	20241118	145700	213056730	5700	5700	5700	5700	0
376	20241118	145600	213056730	5700	5700	5700	5700	0
377	20241118	145500	213056730	5700	5700	5700	5700	80
378	20241118	145400	212600730	5700	5700	5700	5700	13
379	20241118	145300	212526630	5700	5700	5700	5700	1
380	20241118	145200	212520930	5700	5700	5700	5700	24
381	20241118	145100	212384130	5720	5720	5720	5720	0
382	20241118	145000	212384130	5720	5720	5720	5720	0
383	20241118	144900	212384130	5720	5720	5720	5720	0
384	20241118	144800	212384130	5720	5720	5720	5720	0
385	20241118	144700	212384130	5720	5720	5720	5720	0
386	20241118	144600	212384130	5720	5720	5720	5720	4
387	20241118	144500	212361250	5730	5730	5730	5730	0
388	20241118	144400	212361250	5730	5730	5730	5730	0
389	20241118	144300	212361250	5730	5730	5730	5730	0
390	20241118	144200	212361250	5730	5730	5730	5730	0
391	20241118	144100	212361250	5730	5730	5730	5730	0
392	20241118	144000	212361250	5730	5730	5730	5730	0
393	20241118	143900	212361250	5730	5730	5730	5730	0
394	20241118	143800	212361250	5730	5730	5730	5730	67
395	20241118	143700	211977340	5730	5730	5730	5730	0
396	20241118	143600	211977340	5730	5730	5730	5730	0
397	20241118	143500	211977340	5730	5730	5730	5730	1
398	20241118	143400	211971610	5700	5720	5720	5700	542
399	20241118	143300	208880150	5730	5730	5730	5730	0
400	20241118	143200	208880150	5730	5710	5730	5710	132
401	20241118	143100	208125990	5710	5710	5710	5710	11
402	20241118	143000	208063180	5710	5710	5710	5710	100
403	20241118	142900	207492180	5740	5740	5740	5740	0
404	20241118	142800	207492180	5740	5740	5740	5740	0
405	20241118	142700	207492180	5740	5740	5740	5740	0
406	20241118	142600	207492180	5740	5740	5740	5740	0
407	20241118	142500	207492180	5740	5740	5740	5740	0
408	20241118	142400	207492180	5740	5740	5740	5740	0
409	20241118	142300	207492180	5740	5740	5740	5740	0
410	20241118	142200	207492180	5740	5740	5740	5740	1
411	20241118	142100	207486440	5740	5740	5740	5740	0
412	20241118	142000	207486440	5740	5740	5740	5740	1
413	20241118	141900	207480700	5730	5730	5730	5730	0
414	20241118	141800	207480700	5730	5730	5730	5730	20
415	20241118	141700	207366100	5730	5730	5730	5730	50
416	20241118	141600	207079600	5730	5700	5730	5700	53
417	20241118	141500	206775980	5700	5700	5700	5700	0
418	20241118	141400	206775980	5700	5700	5700	5700	0
419	20241118	141300	206775980	5700	5700	5700	5700	0
420	20241118	141200	206775980	5700	5730	5730	5700	26
421	20241118	141100	206627720	5730	5730	5730	5730	0
422	20241118	141000	206627720	5730	5730	5730	5730	1
423	20241118	140900	206621990	5680	5680	5680	5680	0
424	20241118	140800	206621990	5680	5710	5710	5680	300
425	20241118	140700	204913190	5750	5750	5750	5750	0
426	20241118	140600	204913190	5750	5740	5750	5690	401
427	20241118	140500	202609500	5740	5710	5740	5710	1232
428	20241118	140400	195554130	5690	5690	5690	5690	0
429	20241118	140300	195554130	5690	5680	5690	5680	12
430	20241118	140200	195485960	5680	5680	5680	5680	100
431	20241118	140100	194917960	5670	5670	5670	5670	0
432	20241118	140000	194917960	5670	5670	5670	5670	0
433	20241118	135900	194917960	5670	5670	5670	5670	7
434	20241118	135800	194878270	5710	5710	5710	5710	0
435	20241118	135700	194878270	5710	5710	5710	5710	0
436	20241118	135600	194878270	5710	5710	5710	5710	0
437	20241118	135500	194878270	5710	5710	5710	5710	0
438	20241118	135400	194878270	5710	5710	5710	5710	0
439	20241118	135300	194878270	5710	5710	5710	5710	0
440	20241118	135200	194878270	5710	5710	5710	5710	0
441	20241118	135100	194878270	5710	5710	5710	5710	11
442	20241118	135000	194815460	5660	5700	5700	5660	478
443	20241118	134900	192102540	5700	5700	5700	5700	0
444	20241118	134800	192102540	5700	5700	5700	5700	0
445	20241118	134700	192102540	5700	5700	5700	5700	0
446	20241118	134600	192102540	5700	5700	5700	5700	0
447	20241118	134500	192102540	5700	5700	5700	5700	0
448	20241118	134400	192102540	5700	5700	5700	5700	0
449	20241118	134300	192102540	5700	5700	5700	5700	0
450	20241118	134200	192102540	5700	5700	5700	5700	0
451	20241118	134100	192102540	5700	5700	5700	5700	0
452	20241118	134000	192102540	5700	5700	5700	5700	0
453	20241118	133900	192102540	5700	5700	5700	5700	0
454	20241118	133800	192102540	5700	5700	5700	5700	0
455	20241118	133700	192102540	5700	5700	5700	5700	0
456	20241118	133600	192102540	5700	5700	5700	5700	1
457	20241118	133500	192096840	5670	5670	5670	5670	0
458	20241118	133400	192096840	5670	5670	5670	5670	0
459	20241118	133300	192096840	5670	5670	5670	5670	0
460	20241118	133200	192096840	5670	5670	5670	5670	0
461	20241118	133100	192096840	5670	5670	5670	5670	0
462	20241118	133000	192096840	5670	5670	5670	5670	60
463	20241118	132900	191756640	5670	5670	5670	5670	18
464	20241118	132800	191654580	5670	5670	5670	5670	21
465	20241118	132700	191535510	5650	5650	5650	5650	0
466	20241118	132600	191535510	5650	5650	5650	5650	294
467	20241118	132500	189874410	5670	5670	5670	5670	1
468	20241118	132400	189868740	5680	5680	5680	5680	0
469	20241118	132300	189868740	5680	5680	5680	5680	38
470	20241118	132200	189652900	5650	5650	5650	5650	0
471	20241118	132100	189652900	5650	5650	5650	5650	0
472	20241118	132000	189652900	5650	5650	5650	5650	0
473	20241118	131900	189652900	5650	5650	5650	5650	25
474	20241118	131800	189511650	5680	5680	5680	5680	0
475	20241118	131700	189511650	5680	5680	5680	5680	0
476	20241118	131600	189511650	5680	5670	5680	5670	26
477	20241118	131500	189364100	5640	5640	5640	5640	0
478	20241118	131400	189364100	5640	5660	5660	5640	294
479	20241118	131300	187703110	5660	5660	5660	5660	0
480	20241118	131200	187703110	5660	5660	5660	5660	0
481	20241118	131100	187703110	5660	5660	5660	5660	0
482	20241118	131000	187703110	5660	5660	5660	5660	0
483	20241118	130900	187703110	5660	5660	5660	5660	0
484	20241118	130800	187703110	5660	5660	5660	5660	0
485	20241118	130700	187703110	5660	5660	5660	5660	0
486	20241118	130600	187703110	5660	5660	5660	5660	0
487	20241118	130500	187703110	5660	5660	5660	5660	0
488	20241118	130400	187703110	5660	5660	5660	5660	0
489	20241118	130300	187703110	5660	5660	5660	5660	0
490	20241118	130200	187703110	5660	5660	5660	5660	0
491	20241118	130100	187703110	5660	5660	5660	5660	0
492	20241118	130000	187703110	5660	5660	5660	5660	0
493	20241118	125900	187703110	5660	5660	5660	5660	0
494	20241118	125800	187703110	5660	5660	5660	5660	4
495	20241118	125700	187680470	5650	5650	5650	5650	0
496	20241118	125600	187680470	5650	5650	5650	5650	0
497	20241118	125500	187680470	5650	5650	5650	5650	300
498	20241118	125400	185985470	5660	5650	5660	5650	358
499	20241118	125300	183962430	5660	5660	5660	5660	1378
500	20241118	125200	176162950	5650	5650	5650	5650	0
501	20241118	125100	176162950	5650	5650	5650	5650	1
502	20241118	125000	176157300	5650	5670	5670	5650	800
503	20241118	124900	171627820	5680	5680	5680	5680	1
504	20241118	124800	171622140	5670	5670	5670	5670	0
505	20241118	124700	171622140	5670	5670	5670	5670	0
506	20241118	124600	171622140	5670	5680	5680	5670	100
507	20241118	124500	171055120	5690	5690	5690	5690	683
508	20241118	124400	167168850	5690	5690	5690	5690	20
509	20241118	124300	167055050	5690	5690	5690	5690	0
510	20241118	124200	167055050	5690	5690	5690	5690	0
511	20241118	124100	167055050	5690	5690	5690	5690	0
512	20241118	124000	167055050	5690	5690	5690	5690	0
513	20241118	123900	167055050	5690	5690	5690	5690	1
514	20241118	123800	167049360	5680	5680	5680	5680	0
515	20241118	123700	167049360	5680	5680	5680	5680	0
516	20241118	123600	167049360	5680	5680	5680	5680	0
517	20241118	123500	167049360	5680	5680	5680	5680	0
518	20241118	123400	167049360	5680	5680	5680	5680	0
519	20241118	123300	167049360	5680	5680	5680	5680	29
520	20241118	123200	166884640	5680	5680	5680	5680	0
521	20241118	123100	166884640	5680	5680	5680	5680	609
522	20241118	123000	163425520	5690	5700	5700	5690	499
523	20241118	122900	160584200	5700	5700	5700	5700	6
524	20241118	122800	160550000	5710	5710	5710	5710	0
525	20241118	122700	160550000	5710	5710	5710	5710	0
526	20241118	122600	160550000	5710	5710	5710	5710	0
527	20241118	122500	160550000	5710	5710	5710	5710	8
528	20241118	122400	160504320	5700	5700	5700	5700	5
529	20241118	122300	160475820	5700	5700	5700	5700	10
530	20241118	122200	160418820	5710	5710	5710	5710	0
531	20241118	122100	160418820	5710	5710	5710	5710	300
532	20241118	122000	158705820	5710	5710	5710	5710	0
533	20241118	121900	158705820	5710	5710	5710	5710	0
534	20241118	121800	158705820	5710	5710	5710	5710	0
535	20241118	121700	158705820	5710	5710	5710	5710	1
536	20241118	121600	158700110	5700	5700	5700	5700	0
537	20241118	121500	158700110	5700	5700	5700	5700	0
538	20241118	121400	158700110	5700	5700	5700	5700	0
539	20241118	121300	158700110	5700	5700	5700	5700	3
540	20241118	121200	158683010	5700	5700	5700	5700	0
541	20241118	121100	158683010	5700	5700	5700	5700	0
542	20241118	121000	158683010	5700	5700	5700	5700	0
543	20241118	120900	158683010	5700	5700	5700	5700	0
544	20241118	120800	158683010	5700	5700	5700	5700	0
545	20241118	120700	158683010	5700	5700	5700	5700	0
546	20241118	120600	158683010	5700	5700	5700	5700	1350
547	20241118	120500	150988010	5700	5700	5700	5700	0
548	20241118	120400	150988010	5700	5700	5700	5700	0
549	20241118	120300	150988010	5700	5700	5700	5700	0
550	20241118	120200	150988010	5700	5700	5700	5700	993
551	20241118	120100	145327910	5700	5700	5700	5700	0
552	20241118	120000	145327910	5700	5700	5700	5700	0
553	20241118	115900	145327910	5700	5700	5700	5700	0
554	20241118	115800	145327910	5700	5700	5700	5700	0
555	20241118	115700	145327910	5700	5700	5700	5700	0
556	20241118	115600	145327910	5700	5700	5700	5700	0
557	20241118	115500	145327910	5700	5700	5700	5700	0
558	20241118	115400	145327910	5700	5700	5700	5700	0
559	20241118	115300	145327910	5700	5700	5700	5700	100
560	20241118	115200	144757910	5700	5700	5700	5700	98
561	20241118	115100	144199310	5700	5700	5700	5700	2
562	20241118	115000	144187910	5720	5720	5720	5720	8
563	20241118	114900	144142150	5700	5700	5700	5700	100
564	20241118	114800	143572150	5700	5700	5700	5700	0
565	20241118	114700	143572150	5700	5700	5700	5700	0
566	20241118	114600	143572150	5700	5700	5700	5700	200
567	20241118	114500	142432150	5730	5730	5730	5730	0
568	20241118	114400	142432150	5730	5730	5730	5730	0
569	20241118	114300	142432150	5730	5730	5730	5730	72
570	20241118	114200	142019590	5730	5730	5730	5730	0
571	20241118	114100	142019590	5730	5730	5730	5730	0
572	20241118	114000	142019590	5730	5730	5730	5730	0
573	20241118	113900	142019590	5730	5730	5730	5730	0
574	20241118	113800	142019590	5730	5730	5730	5730	20
575	20241118	113700	141904990	5730	5730	5730	5730	281
576	20241118	113600	140294860	5710	5710	5710	5710	23
577	20241118	113500	140163530	5700	5700	5700	5700	0
578	20241118	113400	140163530	5700	5700	5700	5700	400
579	20241118	113300	137883530	5710	5710	5710	5710	0
580	20241118	113200	137883530	5710	5710	5710	5710	43
581	20241118	113100	137638000	5710	5710	5710	5710	0
582	20241118	113000	137638000	5710	5710	5710	5710	45
583	20241118	112900	137381050	5710	5720	5720	5710	735
584	20241118	112800	133177650	5730	5730	5730	5730	0
585	20241118	112700	133177650	5730	5730	5730	5730	2
586	20241118	112600	133166190	5730	5730	5730	5730	7
587	20241118	112500	133126080	5720	5720	5720	5720	119
588	20241118	112400	132445400	5730	5730	5730	5730	65
589	20241118	112300	132072950	5730	5740	5740	5730	11
590	20241118	112200	132009870	5740	5740	5740	5740	97
591	20241118	112100	131453090	5730	5730	5730	5730	0
592	20241118	112000	131453090	5730	5730	5730	5730	0
593	20241118	111900	131453090	5730	5730	5730	5730	0
594	20241118	111800	131453090	5730	5730	5730	5730	0
595	20241118	111700	131453090	5730	5730	5730	5730	0
596	20241118	111600	131453090	5730	5730	5730	5730	0
597	20241118	111500	131453090	5730	5730	5730	5730	19
598	20241118	111400	131344220	5740	5740	5740	5740	174
599	20241118	111300	130345460	5750	5750	5750	5750	0
600	20241118	111200	130345460	5750	5750	5750	5750	0
601	20241118	111100	130345460	5750	5750	5750	5750	0
602	20241118	111000	130345460	5750	5750	5750	5750	2
603	20241118	110900	130333960	5750	5750	5750	5750	0
604	20241118	110800	130333960	5750	5750	5750	5750	0
605	20241118	110700	130333960	5750	5750	5750	5750	0
606	20241118	110600	130333960	5750	5750	5750	5750	0
607	20241118	110500	130333960	5750	5750	5750	5750	0
608	20241118	110400	130333960	5750	5750	5750	5750	0
609	20241118	110300	130333960	5750	5750	5750	5750	0
610	20241118	110200	130333960	5750	5750	5750	5750	0
611	20241118	110100	130333960	5750	5750	5750	5750	0
612	20241118	110000	130333960	5750	5750	5750	5750	0
613	20241118	105900	130333960	5750	5740	5750	5740	2
614	20241118	105800	130322470	5720	5720	5720	5720	0
615	20241118	105700	130322470	5720	5720	5720	5720	0
616	20241118	105600	130322470	5720	5720	5720	5720	0
617	20241118	105500	130322470	5720	5720	5720	5720	39
618	20241118	105400	130099390	5740	5740	5740	5740	0
619	20241118	105300	130099390	5740	5720	5740	5720	62
620	20241118	105200	129744710	5760	5760	5760	5760	0
621	20241118	105100	129744710	5760	5760	5760	5760	0
622	20241118	105000	129744710	5760	5760	5760	5760	50
623	20241118	104900	129456710	5770	5770	5770	5770	7
624	20241118	104800	129416320	5760	5760	5770	5760	183
625	20241118	104700	128361240	5730	5730	5730	5730	109
626	20241118	104600	127736670	5730	5730	5730	5730	49
627	20241118	104500	127455900	5770	5770	5770	5770	0
628	20241118	104400	127455900	5770	5770	5770	5770	0
629	20241118	104300	127455900	5770	5770	5770	5770	0
630	20241118	104200	127455900	5770	5770	5770	5770	0
631	20241118	104100	127455900	5770	5730	5770	5730	201
632	20241118	104000	126304130	5730	5730	5730	5730	0
633	20241118	103900	126304130	5730	5730	5730	5730	0
634	20241118	103800	126304130	5730	5730	5730	5730	0
635	20241118	103700	126304130	5730	5730	5730	5730	1
636	20241118	103600	126298400	5730	5780	5780	5730	248
637	20241118	103500	124877100	5770	5780	5780	5770	110
638	20241118	103400	124242300	5780	5750	5780	5750	31
639	20241118	103300	124063150	5760	5760	5760	5760	1
640	20241118	103200	124057390	5780	5780	5780	5780	0
641	20241118	103100	124057390	5780	5780	5780	5780	1
642	20241118	103000	124051610	5780	5770	5780	5770	2
643	20241118	102900	124040060	5770	5760	5770	5760	323
644	20241118	102800	122176370	5720	5740	5740	5720	32
645	20241118	102700	121992730	5740	5750	5770	5740	559
646	20241118	102600	118784000	5770	5770	5770	5770	0
647	20241118	102500	118784000	5770	5770	5770	5770	29
648	20241118	102400	118616670	5770	5770	5770	5770	1
649	20241118	102300	118610900	5770	5760	5770	5760	3
650	20241118	102200	118593600	5770	5770	5770	5770	0
651	20241118	102100	118593600	5770	5770	5770	5770	5
652	20241118	102000	118564750	5740	5750	5750	5740	443
653	20241118	101900	116021920	5740	5740	5740	5740	43
654	20241118	101800	115775100	5770	5760	5770	5760	18
655	20241118	101700	115671380	5770	5770	5770	5770	0
656	20241118	101600	115671380	5770	5770	5770	5770	0
657	20241118	101500	115671380	5770	5770	5770	5770	0
658	20241118	101400	115671380	5770	5770	5770	5770	18
659	20241118	101300	115567520	5770	5770	5770	5770	0
660	20241118	101200	115567520	5770	5770	5770	5770	5
661	20241118	101100	115538670	5780	5780	5780	5780	0
662	20241118	101000	115538670	5780	5780	5780	5780	0
663	20241118	100900	115538670	5780	5740	5780	5730	488
664	20241118	100800	112737610	5770	5770	5770	5770	280
665	20241118	100700	111122010	5740	5740	5740	5740	0
666	20241118	100600	111122010	5740	5740	5740	5740	0
667	20241118	100500	111122010	5740	5740	5740	5740	800
668	20241118	100400	106530010	5770	5770	5770	5770	0
669	20241118	100300	106530010	5770	5770	5770	5770	809
670	20241118	100200	101862080	5770	5770	5770	5760	101
671	20241118	100100	101279320	5770	5780	5780	5770	120
672	20241118	100000	100585820	5780	5770	5780	5770	110
673	20241118	095900	99950120	5750	5770	5770	5750	170
674	20241118	095800	98971220	5750	5750	5750	5750	501
675	20241118	095700	96090470	5770	5750	5770	5750	2594
676	20241118	095600	81149270	5750	5750	5750	5750	169
677	20241118	095500	80177520	5750	5750	5750	5750	52
678	20241118	095400	79878520	5750	5750	5750	5750	285
679	20241118	095300	78239770	5750	5750	5750	5750	5
680	20241118	095200	78211020	5750	5750	5750	5750	0
681	20241118	095100	78211020	5750	5750	5750	5750	20
682	20241118	095000	78096020	5760	5750	5760	5730	91
683	20241118	094900	77572940	5750	5750	5750	5750	0
684	20241118	094800	77572940	5750	5750	5750	5750	0
685	20241118	094700	77572940	5750	5750	5760	5750	419
686	20241118	094600	75163590	5740	5720	5740	5720	503
687	20241118	094500	72280090	5720	5720	5730	5720	503
688	20241118	094400	69401930	5720	5720	5720	5670	456
689	20241118	094300	66800090	5730	5730	5730	5730	1
690	20241118	094200	66794360	5740	5740	5740	5740	1
691	20241118	094100	66788620	5670	5670	5670	5670	0
692	20241118	094000	66788620	5670	5720	5720	5670	915
693	20241118	093900	61583860	5720	5720	5720	5720	164
694	20241118	093800	60645780	5720	5730	5740	5720	126
695	20241118	093700	59923740	5740	5740	5740	5740	0
696	20241118	093600	59923740	5740	5740	5740	5740	0
697	20241118	093500	59923740	5740	5740	5740	5740	1
698	20241118	093400	59918000	5740	5740	5740	5740	100
699	20241118	093300	59344000	5740	5740	5740	5740	4
700	20241118	093200	59321040	5740	5740	5740	5740	0
701	20241118	093100	59321040	5740	5730	5740	5730	120
702	20241118	093000	58632390	5740	5770	5770	5740	383
703	20241118	092900	56433670	5740	5770	5780	5740	250
704	20241118	092800	54992510	5770	5760	5770	5760	169
705	20241118	092700	54017410	5730	5690	5730	5690	1477
706	20241118	092600	45580080	5650	5650	5650	5650	0
707	20241118	092500	45580080	5650	5650	5650	5650	0
708	20241118	092400	45580080	5650	5650	5650	5650	0
709	20241118	092300	45580080	5650	5670	5670	5650	1517
710	20241118	092200	36988660	5640	5640	5640	5640	0
711	20241118	092100	36988660	5640	5640	5640	5640	0
712	20241118	092000	36988660	5640	5640	5640	5640	5
713	20241118	091900	36960460	5640	5650	5650	5640	100
714	20241118	091800	36396450	5640	5640	5640	5640	0
715	20241118	091700	36396450	5640	5640	5640	5640	0
716	20241118	091600	36396450	5640	5640	5640	5640	0
717	20241118	091500	36396450	5640	5640	5640	5640	18
718	20241118	091400	36294930	5710	5710	5710	5620	286
719	20241118	091300	34665380	5720	5630	5720	5610	600
720	20241118	091200	31274490	5630	5630	5630	5630	49
721	20241118	091100	30998620	5630	5600	5630	5600	1008
722	20241118	091000	25345310	5560	5560	5560	5560	0
723	20241118	090900	25345310	5560	5530	5560	5520	857
724	20241118	090800	20603030	5530	5530	5530	5530	81
725	20241118	090700	20155100	5520	5560	5560	5520	1248
726	20241118	090600	13252480	5560	5560	5560	5560	0
727	20241118	090500	13252480	5560	5560	5560	5560	0
728	20241118	090400	13252480	5560	5560	5560	5560	73
729	20241118	090300	12846600	5530	5530	5530	5520	750
730	20241118	090200	8703850	5520	5520	5540	5520	802
731	20241118	090100	4268620	5500	5500	5500	5500	1
732	20241118	090000	4263120	5580	5580	5580	5580	764