KissMeData/432430/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	212600	203381730	4605	4605	4605	4605	587
3	20241118	212500	203381730	4605	4605	4605	4605	0
4	20241118	212400	203381730	4605	4605	4605	4605	0
5	20241118	212300	203381730	4605	4605	4605	4605	0
6	20241118	212200	203381730	4605	4605	4605	4605	0
7	20241118	212100	203381730	4605	4605	4605	4605	0
8	20241118	212000	203381730	4605	4605	4605	4605	0
9	20241118	211900	203381730	4605	4605	4605	4605	0
10	20241118	211800	203381730	4605	4605	4605	4605	0
11	20241118	211700	203381730	4605	4605	4605	4605	0
12	20241118	211600	203381730	4605	4605	4605	4605	0
13	20241118	211500	203381730	4605	4605	4605	4605	0
14	20241118	211400	203381730	4605	4605	4605	4605	0
15	20241118	211300	203381730	4605	4605	4605	4605	0
16	20241118	211200	203381730	4605	4605	4605	4605	0
17	20241118	211100	203381730	4605	4605	4605	4605	0
18	20241118	211000	203381730	4605	4605	4605	4605	0
19	20241118	210900	203381730	4605	4605	4605	4605	0
20	20241118	210800	203381730	4605	4605	4605	4605	0
21	20241118	210700	203381730	4605	4605	4605	4605	0
22	20241118	210600	203381730	4605	4605	4605	4605	0
23	20241118	210500	203381730	4605	4605	4605	4605	0
24	20241118	210400	203381730	4605	4605	4605	4605	0
25	20241118	210300	203381730	4605	4605	4605	4605	0
26	20241118	210200	203381730	4605	4605	4605	4605	0
27	20241118	210100	203381730	4605	4605	4605	4605	0
28	20241118	210000	203381730	4605	4605	4605	4605	0
29	20241118	205900	203381730	4605	4605	4605	4605	0
30	20241118	205800	203381730	4605	4605	4605	4605	0
31	20241118	205700	203381730	4605	4605	4605	4605	0
32	20241118	205600	203381730	4605	4605	4605	4605	587
33	20241118	205500	203381730	4605	4605	4605	4605	0
34	20241118	205400	203381730	4605	4605	4605	4605	0
35	20241118	205300	203381730	4605	4605	4605	4605	0
36	20241118	205200	203381730	4605	4605	4605	4605	0
37	20241118	205100	203381730	4605	4605	4605	4605	0
38	20241118	205000	203381730	4605	4605	4605	4605	0
39	20241118	204900	203381730	4605	4605	4605	4605	0
40	20241118	204800	203381730	4605	4605	4605	4605	0
41	20241118	204700	203381730	4605	4605	4605	4605	0
42	20241118	204600	203381730	4605	4605	4605	4605	0
43	20241118	204500	203381730	4605	4605	4605	4605	0
44	20241118	204400	203381730	4605	4605	4605	4605	0
45	20241118	204300	203381730	4605	4605	4605	4605	0
46	20241118	204200	203381730	4605	4605	4605	4605	0
47	20241118	204100	203381730	4605	4605	4605	4605	0
48	20241118	204000	203381730	4605	4605	4605	4605	0
49	20241118	203900	203381730	4605	4605	4605	4605	0
50	20241118	203800	203381730	4605	4605	4605	4605	0
51	20241118	203700	203381730	4605	4605	4605	4605	0
52	20241118	203600	203381730	4605	4605	4605	4605	0
53	20241118	203500	203381730	4605	4605	4605	4605	0
54	20241118	203400	203381730	4605	4605	4605	4605	0
55	20241118	203300	203381730	4605	4605	4605	4605	0
56	20241118	203200	203381730	4605	4605	4605	4605	0
57	20241118	203100	203381730	4605	4605	4605	4605	0
58	20241118	203000	203381730	4605	4605	4605	4605	0
59	20241118	202900	203381730	4605	4605	4605	4605	0
60	20241118	202800	203381730	4605	4605	4605	4605	0
61	20241118	202700	203381730	4605	4605	4605	4605	0
62	20241118	202600	203381730	4605	4605	4605	4605	587
63	20241118	202500	203381730	4605	4605	4605	4605	0
64	20241118	202400	203381730	4605	4605	4605	4605	0
65	20241118	202300	203381730	4605	4605	4605	4605	0
66	20241118	202200	203381730	4605	4605	4605	4605	0
67	20241118	202100	203381730	4605	4605	4605	4605	0
68	20241118	202000	203381730	4605	4605	4605	4605	0
69	20241118	201900	203381730	4605	4605	4605	4605	0
70	20241118	201800	203381730	4605	4605	4605	4605	0
71	20241118	201700	203381730	4605	4605	4605	4605	0
72	20241118	201600	203381730	4605	4605	4605	4605	0
73	20241118	201500	203381730	4605	4605	4605	4605	0
74	20241118	201400	203381730	4605	4605	4605	4605	0
75	20241118	201300	203381730	4605	4605	4605	4605	0
76	20241118	201200	203381730	4605	4605	4605	4605	0
77	20241118	201100	203381730	4605	4605	4605	4605	0
78	20241118	201000	203381730	4605	4605	4605	4605	0
79	20241118	200900	203381730	4605	4605	4605	4605	0
80	20241118	200800	203381730	4605	4605	4605	4605	0
81	20241118	200700	203381730	4605	4605	4605	4605	0
82	20241118	200600	203381730	4605	4605	4605	4605	0
83	20241118	200500	203381730	4605	4605	4605	4605	0
84	20241118	200400	203381730	4605	4605	4605	4605	0
85	20241118	200300	203381730	4605	4605	4605	4605	0
86	20241118	200200	203381730	4605	4605	4605	4605	0
87	20241118	200100	203381730	4605	4605	4605	4605	0
88	20241118	200000	203381730	4605	4605	4605	4605	0
89	20241118	195900	203381730	4605	4605	4605	4605	0
90	20241118	195800	203381730	4605	4605	4605	4605	0
91	20241118	195700	203381730	4605	4605	4605	4605	0
92	20241118	195600	203381730	4605	4605	4605	4605	587
93	20241118	195500	203381730	4605	4605	4605	4605	0
94	20241118	195400	203381730	4605	4605	4605	4605	0
95	20241118	195300	203381730	4605	4605	4605	4605	0
96	20241118	195200	203381730	4605	4605	4605	4605	0
97	20241118	195100	203381730	4605	4605	4605	4605	0
98	20241118	195000	203381730	4605	4605	4605	4605	0
99	20241118	194900	203381730	4605	4605	4605	4605	0
100	20241118	194800	203381730	4605	4605	4605	4605	0
101	20241118	194700	203381730	4605	4605	4605	4605	0
102	20241118	194600	203381730	4605	4605	4605	4605	0
103	20241118	194500	203381730	4605	4605	4605	4605	0
104	20241118	194400	203381730	4605	4605	4605	4605	0
105	20241118	194300	203381730	4605	4605	4605	4605	0
106	20241118	194200	203381730	4605	4605	4605	4605	0
107	20241118	194100	203381730	4605	4605	4605	4605	0
108	20241118	194000	203381730	4605	4605	4605	4605	0
109	20241118	193900	203381730	4605	4605	4605	4605	0
110	20241118	193800	203381730	4605	4605	4605	4605	0
111	20241118	193700	203381730	4605	4605	4605	4605	0
112	20241118	193600	203381730	4605	4605	4605	4605	0
113	20241118	193500	203381730	4605	4605	4605	4605	0
114	20241118	193400	203381730	4605	4605	4605	4605	0
115	20241118	193300	203381730	4605	4605	4605	4605	0
116	20241118	193200	203381730	4605	4605	4605	4605	0
117	20241118	193100	203381730	4605	4605	4605	4605	0
118	20241118	193000	203381730	4605	4605	4605	4605	0
119	20241118	192900	203381730	4605	4605	4605	4605	0
120	20241118	192800	203381730	4605	4605	4605	4605	0
121	20241118	192700	203381730	4605	4605	4605	4605	0
122	20241118	192600	203381730	4605	4605	4605	4605	587
123	20241118	192500	203381730	4605	4605	4605	4605	0
124	20241118	192400	203381730	4605	4605	4605	4605	0
125	20241118	192300	203381730	4605	4605	4605	4605	0
126	20241118	192200	203381730	4605	4605	4605	4605	0
127	20241118	192100	203381730	4605	4605	4605	4605	0
128	20241118	192000	203381730	4605	4605	4605	4605	0
129	20241118	191900	203381730	4605	4605	4605	4605	0
130	20241118	191800	203381730	4605	4605	4605	4605	0
131	20241118	191700	203381730	4605	4605	4605	4605	0
132	20241118	191600	203381730	4605	4605	4605	4605	0
133	20241118	191500	203381730	4605	4605	4605	4605	0
134	20241118	191400	203381730	4605	4605	4605	4605	0
135	20241118	191300	203381730	4605	4605	4605	4605	0
136	20241118	191200	203381730	4605	4605	4605	4605	0
137	20241118	191100	203381730	4605	4605	4605	4605	0
138	20241118	191000	203381730	4605	4605	4605	4605	0
139	20241118	190900	203381730	4605	4605	4605	4605	0
140	20241118	190800	203381730	4605	4605	4605	4605	0
141	20241118	190700	203381730	4605	4605	4605	4605	0
142	20241118	190600	203381730	4605	4605	4605	4605	0
143	20241118	190500	203381730	4605	4605	4605	4605	0
144	20241118	190400	203381730	4605	4605	4605	4605	0
145	20241118	190300	203381730	4605	4605	4605	4605	0
146	20241118	190200	203381730	4605	4605	4605	4605	0
147	20241118	190100	203381730	4605	4605	4605	4605	0
148	20241118	190000	203381730	4605	4605	4605	4605	0
149	20241118	185900	203381730	4605	4605	4605	4605	0
150	20241118	185800	203381730	4605	4605	4605	4605	0
151	20241118	185700	203381730	4605	4605	4605	4605	0
152	20241118	185600	203381730	4605	4605	4605	4605	587
153	20241118	185500	203381730	4605	4605	4605	4605	0
154	20241118	185400	203381730	4605	4605	4605	4605	0
155	20241118	185300	203381730	4605	4605	4605	4605	0
156	20241118	185200	203381730	4605	4605	4605	4605	0
157	20241118	185100	203381730	4605	4605	4605	4605	0
158	20241118	185000	203381730	4605	4605	4605	4605	0
159	20241118	184900	203381730	4605	4605	4605	4605	0
160	20241118	184800	203381730	4605	4605	4605	4605	0
161	20241118	184700	203381730	4605	4605	4605	4605	0
162	20241118	184600	203381730	4605	4605	4605	4605	0
163	20241118	184500	203381730	4605	4605	4605	4605	0
164	20241118	184400	203381730	4605	4605	4605	4605	0
165	20241118	184300	203381730	4605	4605	4605	4605	0
166	20241118	184200	203381730	4605	4605	4605	4605	0
167	20241118	184100	203381730	4605	4605	4605	4605	0
168	20241118	184000	203381730	4605	4605	4605	4605	0
169	20241118	183900	203381730	4605	4605	4605	4605	0
170	20241118	183800	203381730	4605	4605	4605	4605	0
171	20241118	183700	203381730	4605	4605	4605	4605	0
172	20241118	183600	203381730	4605	4605	4605	4605	0
173	20241118	183500	203381730	4605	4605	4605	4605	0
174	20241118	183400	203381730	4605	4605	4605	4605	0
175	20241118	183300	203381730	4605	4605	4605	4605	0
176	20241118	183200	203381730	4605	4605	4605	4605	0
177	20241118	183100	203381730	4605	4605	4605	4605	0
178	20241118	183000	203381730	4605	4605	4605	4605	0
179	20241118	182900	203381730	4605	4605	4605	4605	0
180	20241118	182800	203381730	4605	4605	4605	4605	0
181	20241118	182700	203381730	4605	4605	4605	4605	0
182	20241118	182600	203381730	4605	4605	4605	4605	587
183	20241118	182500	203381730	4605	4605	4605	4605	0
184	20241118	182400	203381730	4605	4605	4605	4605	0
185	20241118	182300	203381730	4605	4605	4605	4605	0
186	20241118	182200	203381730	4605	4605	4605	4605	0
187	20241118	182100	203381730	4605	4605	4605	4605	0
188	20241118	182000	203381730	4605	4605	4605	4605	0
189	20241118	181900	203381730	4605	4605	4605	4605	0
190	20241118	181800	203381730	4605	4605	4605	4605	0
191	20241118	181700	203381730	4605	4605	4605	4605	0
192	20241118	181600	203381730	4605	4605	4605	4605	0
193	20241118	181500	203381730	4605	4605	4605	4605	0
194	20241118	181400	203381730	4605	4605	4605	4605	0
195	20241118	181300	203381730	4605	4605	4605	4605	0
196	20241118	181200	203381730	4605	4605	4605	4605	0
197	20241118	181100	203381730	4605	4605	4605	4605	0
198	20241118	181000	203381730	4605	4605	4605	4605	0
199	20241118	180900	203381730	4605	4605	4605	4605	0
200	20241118	180800	203381730	4605	4605	4605	4605	0
201	20241118	180700	203381730	4605	4605	4605	4605	0
202	20241118	180600	203381730	4605	4605	4605	4605	0
203	20241118	180500	203381730	4605	4605	4605	4605	0
204	20241118	180400	203381730	4605	4605	4605	4605	0
205	20241118	180300	203381730	4605	4605	4605	4605	0
206	20241118	180200	203381730	4605	4605	4605	4605	0
207	20241118	180100	203381730	4605	4605	4605	4605	0
208	20241118	180000	203381730	4605	4605	4605	4605	0
209	20241118	175900	203381730	4605	4605	4605	4605	0
210	20241118	175800	203381730	4605	4605	4605	4605	0
211	20241118	175700	203381730	4605	4605	4605	4605	0
212	20241118	175600	203381730	4605	4605	4605	4605	587
213	20241118	175500	203381730	4605	4605	4605	4605	0
214	20241118	175400	203381730	4605	4605	4605	4605	0
215	20241118	175300	203381730	4605	4605	4605	4605	0
216	20241118	175200	203381730	4605	4605	4605	4605	0
217	20241118	175100	203381730	4605	4605	4605	4605	0
218	20241118	175000	203381730	4605	4605	4605	4605	0
219	20241118	174900	203381730	4605	4605	4605	4605	0
220	20241118	174800	203381730	4605	4605	4605	4605	0
221	20241118	174700	203381730	4605	4605	4605	4605	0
222	20241118	174600	203381730	4605	4605	4605	4605	0
223	20241118	174500	203381730	4605	4605	4605	4605	0
224	20241118	174400	203381730	4605	4605	4605	4605	0
225	20241118	174300	203381730	4605	4605	4605	4605	0
226	20241118	174200	203381730	4605	4605	4605	4605	0
227	20241118	174100	203381730	4605	4605	4605	4605	0
228	20241118	174000	203381730	4605	4605	4605	4605	0
229	20241118	173900	203381730	4605	4605	4605	4605	0
230	20241118	173800	203381730	4605	4605	4605	4605	0
231	20241118	173700	203381730	4605	4605	4605	4605	0
232	20241118	173600	203381730	4605	4605	4605	4605	0
233	20241118	173500	203381730	4605	4605	4605	4605	0
234	20241118	173400	203381730	4605	4605	4605	4605	0
235	20241118	173300	203381730	4605	4605	4605	4605	0
236	20241118	173200	203381730	4605	4605	4605	4605	0
237	20241118	173100	203381730	4605	4605	4605	4605	0
238	20241118	173000	203381730	4605	4605	4605	4605	0
239	20241118	172900	203381730	4605	4605	4605	4605	0
240	20241118	172800	203381730	4605	4605	4605	4605	0
241	20241118	172700	203381730	4605	4605	4605	4605	0
242	20241118	172600	203381730	4605	4605	4605	4605	587
243	20241118	172500	203381730	4605	4605	4605	4605	0
244	20241118	172400	203381730	4605	4605	4605	4605	0
245	20241118	172300	203381730	4605	4605	4605	4605	0
246	20241118	172200	203381730	4605	4605	4605	4605	0
247	20241118	172100	203381730	4605	4605	4605	4605	0
248	20241118	172000	203381730	4605	4605	4605	4605	0
249	20241118	171900	203381730	4605	4605	4605	4605	0
250	20241118	171800	203381730	4605	4605	4605	4605	0
251	20241118	171700	203381730	4605	4605	4605	4605	0
252	20241118	171600	203381730	4605	4605	4605	4605	0
253	20241118	171500	203381730	4605	4605	4605	4605	0
254	20241118	171400	203381730	4605	4605	4605	4605	0
255	20241118	171300	203381730	4605	4605	4605	4605	0
256	20241118	171200	203381730	4605	4605	4605	4605	0
257	20241118	171100	203381730	4605	4605	4605	4605	0
258	20241118	171000	203381730	4605	4605	4605	4605	0
259	20241118	170900	203381730	4605	4605	4605	4605	0
260	20241118	170800	203381730	4605	4605	4605	4605	0
261	20241118	170700	203381730	4605	4605	4605	4605	0
262	20241118	170600	203381730	4605	4605	4605	4605	0
263	20241118	170500	203381730	4605	4605	4605	4605	0
264	20241118	170400	203381730	4605	4605	4605	4605	0
265	20241118	170300	203381730	4605	4605	4605	4605	0
266	20241118	170200	203381730	4605	4605	4605	4605	0
267	20241118	170100	203381730	4605	4605	4605	4605	0
268	20241118	170000	203381730	4605	4605	4605	4605	0
269	20241118	165900	203381730	4605	4605	4605	4605	0
270	20241118	165800	203381730	4605	4605	4605	4605	0
271	20241118	165700	203381730	4605	4605	4605	4605	0
272	20241118	165600	203381730	4605	4605	4605	4605	587
273	20241118	165500	203381730	4605	4605	4605	4605	0
274	20241118	165400	203381730	4605	4605	4605	4605	0
275	20241118	165300	203381730	4605	4605	4605	4605	0
276	20241118	165200	203381730	4605	4605	4605	4605	0
277	20241118	165100	203381730	4605	4605	4605	4605	0
278	20241118	165000	203381730	4605	4605	4605	4605	0
279	20241118	164900	203381730	4605	4605	4605	4605	0
280	20241118	164800	203381730	4605	4605	4605	4605	0
281	20241118	164700	203381730	4605	4605	4605	4605	0
282	20241118	164600	203381730	4605	4605	4605	4605	0
283	20241118	164500	203381730	4605	4605	4605	4605	0
284	20241118	164400	203381730	4605	4605	4605	4605	0
285	20241118	164300	203381730	4605	4605	4605	4605	0
286	20241118	164200	203381730	4605	4605	4605	4605	0
287	20241118	164100	203381730	4605	4605	4605	4605	0
288	20241118	164000	203381730	4605	4605	4605	4605	0
289	20241118	163900	203381730	4605	4605	4605	4605	0
290	20241118	163800	203381730	4605	4605	4605	4605	0
291	20241118	163700	203381730	4605	4605	4605	4605	0
292	20241118	163600	203381730	4605	4605	4605	4605	0
293	20241118	163500	203381730	4605	4605	4605	4605	0
294	20241118	163400	203381730	4605	4605	4605	4605	0
295	20241118	163300	203381730	4605	4605	4605	4605	0
296	20241118	163200	203381730	4605	4605	4605	4605	0
297	20241118	163100	203381730	4605	4605	4605	4605	0
298	20241118	163000	203381730	4605	4605	4605	4605	0
299	20241118	162900	203381730	4605	4605	4605	4605	0
300	20241118	162800	203381730	4605	4605	4605	4605	0
301	20241118	162700	203381730	4605	4605	4605	4605	0
302	20241118	162600	203381730	4605	4605	4605	4605	587
303	20241118	162500	203381730	4605	4605	4605	4605	0
304	20241118	162400	203381730	4605	4605	4605	4605	0
305	20241118	162300	203381730	4605	4605	4605	4605	0
306	20241118	162200	203381730	4605	4605	4605	4605	0
307	20241118	162100	203381730	4605	4605	4605	4605	0
308	20241118	162000	203381730	4605	4605	4605	4605	0
309	20241118	161900	203381730	4605	4605	4605	4605	0
310	20241118	161800	203381730	4605	4605	4605	4605	0
311	20241118	161700	203381730	4605	4605	4605	4605	0
312	20241118	161600	203381730	4605	4605	4605	4605	0
313	20241118	161500	203381730	4605	4605	4605	4605	0
314	20241118	161400	203381730	4605	4605	4605	4605	0
315	20241118	161300	203381730	4605	4605	4605	4605	0
316	20241118	161200	203381730	4605	4605	4605	4605	0
317	20241118	161100	203381730	4605	4605	4605	4605	0
318	20241118	161000	203381730	4605	4605	4605	4605	0
319	20241118	160900	203381730	4605	4605	4605	4605	0
320	20241118	160800	203381730	4605	4605	4605	4605	0
321	20241118	160700	203381730	4605	4605	4605	4605	0
322	20241118	160600	203381730	4605	4605	4605	4605	0
323	20241118	160500	203381730	4605	4605	4605	4605	0
324	20241118	160400	203381730	4605	4605	4605	4605	0
325	20241118	160300	203381730	4605	4605	4605	4605	0
326	20241118	160200	203381730	4605	4605	4605	4605	0
327	20241118	160100	203381730	4605	4605	4605	4605	0
328	20241118	160000	203381730	4605	4605	4605	4605	0
329	20241118	155900	203381730	4605	4605	4605	4605	0
330	20241118	155800	203381730	4605	4605	4605	4605	0
331	20241118	155700	203381730	4605	4605	4605	4605	0
332	20241118	155600	203381730	4605	4605	4605	4605	587
333	20241118	155500	203381730	4605	4605	4605	4605	0
334	20241118	155400	203381730	4605	4605	4605	4605	0
335	20241118	155300	203381730	4605	4605	4605	4605	0
336	20241118	155200	203381730	4605	4605	4605	4605	0
337	20241118	155100	203381730	4605	4605	4605	4605	0
338	20241118	155000	203381730	4605	4605	4605	4605	0
339	20241118	154900	203381730	4605	4605	4605	4605	0
340	20241118	154800	203381730	4605	4605	4605	4605	0
341	20241118	154700	203381730	4605	4605	4605	4605	0
342	20241118	154600	203381730	4605	4605	4605	4605	0
343	20241118	154500	203381730	4605	4605	4605	4605	0
344	20241118	154400	203381730	4605	4605	4605	4605	0
345	20241118	154300	203381730	4605	4605	4605	4605	0
346	20241118	154200	203381730	4605	4605	4605	4605	0
347	20241118	154100	203381730	4605	4605	4605	4605	0
348	20241118	154000	203381730	4605	4605	4605	4605	0
349	20241118	153900	203381730	4605	4605	4605	4605	0
350	20241118	153800	203381730	4605	4605	4605	4605	0
351	20241118	153700	203381730	4605	4605	4605	4605	0
352	20241118	153600	203381730	4605	4605	4605	4605	0
353	20241118	153500	203381730	4605	4605	4605	4605	0
354	20241118	153400	203381730	4605	4605	4605	4605	0
355	20241118	153300	203381730	4605	4605	4605	4605	0
356	20241118	153200	203381730	4605	4605	4605	4605	0
357	20241118	153100	203381730	4605	4605	4605	4605	0
358	20241118	153000	203381730	4605	4605	4605	4605	587
359	20241118	152900	200678595	4605	4605	4605	4605	0
360	20241118	152800	200678595	4605	4605	4605	4605	0
361	20241118	152700	200678595	4605	4605	4605	4605	0
362	20241118	152600	200678595	4605	4605	4605	4605	0
363	20241118	152500	200678595	4605	4605	4605	4605	0
364	20241118	152400	200678595	4605	4605	4605	4605	0
365	20241118	152300	200678595	4605	4605	4605	4605	0
366	20241118	152200	200678595	4605	4605	4605	4605	0
367	20241118	152100	200678595	4605	4605	4605	4605	0
368	20241118	152000	200678595	4605	4605	4605	4605	0
369	20241118	151900	200678595	4605	4605	4605	4605	55
370	20241118	151800	200425320	4650	4640	4650	4600	929
371	20241118	151700	196144160	4640	4640	4640	4640	2
372	20241118	151600	196134880	4645	4645	4650	4645	235
373	20241118	151500	195042180	4645	4635	4645	4635	127
374	20241118	151400	194452430	4640	4640	4640	4640	620
375	20241118	151300	191575630	4640	4630	4640	4630	19
376	20241118	151200	191487650	4630	4630	4630	4630	492
377	20241118	151100	189209690	4630	4630	4630	4630	0
378	20241118	151000	189209690	4630	4630	4630	4630	0
379	20241118	150900	189209690	4630	4630	4630	4630	0
380	20241118	150800	189209690	4630	4630	4630	4630	0
381	20241118	150700	189209690	4630	4630	4630	4630	0
382	20241118	150600	189209690	4630	4630	4630	4630	7
383	20241118	150500	189177280	4630	4625	4630	4625	36
384	20241118	150400	189010775	4625	4625	4625	4625	0
385	20241118	150300	189010775	4625	4625	4625	4625	30
386	20241118	150200	188872025	4605	4605	4605	4605	30
387	20241118	150100	188733875	4600	4615	4615	4600	81
388	20241118	150000	188360735	4620	4620	4620	4620	100
389	20241118	145900	187898735	4620	4620	4620	4620	26
390	20241118	145800	187778615	4640	4640	4640	4640	22
391	20241118	145700	187676535	4640	4640	4640	4640	0
392	20241118	145600	187676535	4640	4640	4640	4640	0
393	20241118	145500	187676535	4640	4640	4640	4640	0
394	20241118	145400	187676535	4640	4640	4640	4640	0
395	20241118	145300	187676535	4640	4640	4640	4640	14
396	20241118	145200	187611575	4640	4640	4640	4640	500
397	20241118	145100	185291575	4640	4640	4640	4640	8
398	20241118	145000	185254455	4620	4635	4635	4620	105
399	20241118	144900	184768080	4635	4635	4635	4635	10
400	20241118	144800	184721730	4635	4635	4635	4635	20
401	20241118	144700	184629030	4635	4635	4635	4635	0
402	20241118	144600	184629030	4635	4635	4635	4635	0
403	20241118	144500	184629030	4635	4635	4635	4635	10
404	20241118	144400	184582680	4635	4635	4635	4635	50
405	20241118	144300	184350930	4640	4640	4640	4640	50
406	20241118	144200	184118930	4640	4640	4640	4640	215
407	20241118	144100	183121330	4630	4620	4630	4620	789
408	20241118	144000	179469625	4620	4620	4620	4620	0
409	20241118	143900	179469625	4620	4600	4620	4595	2914
410	20241118	143800	166062335	4600	4600	4600	4600	300
411	20241118	143700	164682335	4600	4600	4600	4600	0
412	20241118	143600	164682335	4600	4600	4600	4600	0
413	20241118	143500	164682335	4600	4600	4600	4600	70
414	20241118	143400	164360335	4600	4600	4600	4600	0
415	20241118	143300	164360335	4600	4600	4600	4600	121
416	20241118	143200	163803735	4595	4595	4595	4595	0
417	20241118	143100	163803735	4595	4595	4595	4595	10
418	20241118	143000	163757785	4600	4610	4610	4600	20
419	20241118	142900	163665670	4620	4620	4620	4620	0
420	20241118	142800	163665670	4620	4620	4620	4620	0
421	20241118	142700	163665670	4620	4620	4620	4620	0
422	20241118	142600	163665670	4620	4620	4620	4620	0
423	20241118	142500	163665670	4620	4620	4620	4620	0
424	20241118	142400	163665670	4620	4620	4620	4620	1
425	20241118	142300	163661050	4595	4595	4595	4595	0
426	20241118	142200	163661050	4595	4595	4595	4595	0
427	20241118	142100	163661050	4595	4595	4595	4595	5
428	20241118	142000	163638075	4600	4600	4600	4600	0
429	20241118	141900	163638075	4600	4600	4600	4600	0
430	20241118	141800	163638075	4600	4600	4600	4600	0
431	20241118	141700	163638075	4600	4600	4600	4600	0
432	20241118	141600	163638075	4600	4600	4600	4600	3
433	20241118	141500	163624275	4595	4595	4595	4595	0
434	20241118	141400	163624275	4595	4595	4595	4595	0
435	20241118	141300	163624275	4595	4595	4595	4595	0
436	20241118	141200	163624275	4595	4595	4595	4595	0
437	20241118	141100	163624275	4595	4595	4595	4595	30
438	20241118	141000	163486425	4595	4595	4595	4595	20
439	20241118	140900	163394525	4620	4620	4620	4620	0
440	20241118	140800	163394525	4620	4620	4620	4620	0
441	20241118	140700	163394525	4620	4620	4620	4620	1
442	20241118	140600	163389905	4610	4610	4610	4610	0
443	20241118	140500	163389905	4610	4610	4610	4610	0
444	20241118	140400	163389905	4610	4610	4610	4610	0
445	20241118	140300	163389905	4610	4610	4610	4610	0
446	20241118	140200	163389905	4610	4600	4610	4600	2884
447	20241118	140100	150123455	4610	4610	4610	4610	56
448	20241118	140000	149865295	4610	4610	4610	4610	0
449	20241118	135900	149865295	4610	4610	4610	4610	100
450	20241118	135800	149404295	4600	4600	4600	4600	0
451	20241118	135700	149404295	4600	4600	4600	4600	0
452	20241118	135600	149404295	4600	4600	4600	4600	5
453	20241118	135500	149381295	4600	4600	4600	4600	0
454	20241118	135400	149381295	4600	4600	4600	4600	0
455	20241118	135300	149381295	4600	4600	4600	4600	25
456	20241118	135200	149266295	4600	4600	4600	4600	0
457	20241118	135100	149266295	4600	4600	4600	4600	0
458	20241118	135000	149266295	4600	4600	4600	4600	20
459	20241118	134900	149174295	4600	4600	4600	4600	0
460	20241118	134800	149174295	4600	4600	4600	4600	0
461	20241118	134700	149174295	4600	4600	4600	4600	480
462	20241118	134600	146966295	4600	4600	4600	4600	290
463	20241118	134500	145632295	4615	4605	4615	4600	12
464	20241118	134400	145577070	4600	4620	4620	4600	620
465	20241118	134300	142719335	4625	4625	4625	4625	0
466	20241118	134200	142719335	4625	4625	4625	4625	2
467	20241118	134100	142710085	4625	4625	4625	4625	23
468	20241118	134000	142603710	4630	4630	4630	4630	90
469	20241118	133900	142187010	4625	4625	4625	4625	0
470	20241118	133800	142187010	4625	4625	4625	4625	0
471	20241118	133700	142187010	4625	4625	4625	4625	0
472	20241118	133600	142187010	4625	4625	4625	4625	0
473	20241118	133500	142187010	4625	4625	4625	4625	0
474	20241118	133400	142187010	4625	4625	4625	4625	10
475	20241118	133300	142140760	4625	4625	4625	4625	10
476	20241118	133200	142094510	4630	4630	4630	4630	0
477	20241118	133100	142094510	4630	4615	4630	4615	21
478	20241118	133000	141997580	4630	4630	4630	4630	46
479	20241118	132900	141784600	4630	4630	4630	4630	887
480	20241118	132800	137677790	4630	4630	4630	4630	0
481	20241118	132700	137677790	4630	4615	4630	4615	2
482	20241118	132600	137668545	4615	4625	4625	4615	740
483	20241118	132500	134251290	4630	4630	4630	4630	58
484	20241118	132400	133982750	4630	4630	4630	4630	0
485	20241118	132300	133982750	4630	4630	4630	4630	0
486	20241118	132200	133982750	4630	4630	4630	4630	0
487	20241118	132100	133982750	4630	4630	4630	4630	0
488	20241118	132000	133982750	4630	4630	4630	4630	0
489	20241118	131900	133982750	4630	4630	4630	4630	0
490	20241118	131800	133982750	4630	4630	4630	4630	14
491	20241118	131700	133917930	4625	4625	4625	4625	0
492	20241118	131600	133917930	4625	4625	4625	4625	0
493	20241118	131500	133917930	4625	4625	4625	4625	1
494	20241118	131400	133913305	4625	4625	4625	4625	0
495	20241118	131300	133913305	4625	4625	4625	4625	0
496	20241118	131200	133913305	4625	4625	4625	4625	1
497	20241118	131100	133908680	4620	4620	4620	4620	0
498	20241118	131000	133908680	4620	4620	4620	4620	0
499	20241118	130900	133908680	4620	4620	4620	4620	0
500	20241118	130800	133908680	4620	4620	4620	4620	0
501	20241118	130700	133908680	4620	4620	4620	4620	0
502	20241118	130600	133908680	4620	4620	4620	4620	0
503	20241118	130500	133908680	4620	4620	4620	4620	0
504	20241118	130400	133908680	4620	4620	4620	4620	90
505	20241118	130300	133492880	4620	4620	4620	4620	0
506	20241118	130200	133492880	4620	4620	4620	4620	0
507	20241118	130100	133492880	4620	4620	4620	4620	0
508	20241118	130000	133492880	4620	4620	4620	4620	101
509	20241118	125900	133026260	4620	4620	4620	4620	0
510	20241118	125800	133026260	4620	4620	4620	4620	54
511	20241118	125700	132776780	4620	4620	4620	4620	0
512	20241118	125600	132776780	4620	4620	4620	4620	100
513	20241118	125500	132314780	4620	4620	4620	4620	0
514	20241118	125400	132314780	4620	4620	4620	4620	10
515	20241118	125300	132268580	4620	4665	4665	4620	103
516	20241118	125200	131792630	4665	4665	4665	4665	6
517	20241118	125100	131764640	4665	4665	4665	4665	52
518	20241118	125000	131522060	4665	4665	4665	4665	0
519	20241118	124900	131522060	4665	4665	4665	4665	0
520	20241118	124800	131522060	4665	4665	4665	4665	8
521	20241118	124700	131484740	4665	4665	4665	4665	0
522	20241118	124600	131484740	4665	4665	4665	4665	51
523	20241118	124500	131246825	4665	4665	4665	4665	0
524	20241118	124400	131246825	4665	4665	4665	4665	0
525	20241118	124300	131246825	4665	4665	4665	4665	0
526	20241118	124200	131246825	4665	4665	4665	4665	2
527	20241118	124100	131237495	4665	4665	4665	4665	1
528	20241118	124000	131232830	4665	4660	4665	4660	4
529	20241118	123900	131214185	4655	4655	4655	4655	0
530	20241118	123800	131214185	4655	4655	4655	4655	1
531	20241118	123700	131209530	4615	4615	4615	4615	0
532	20241118	123600	131209530	4615	4615	4615	4615	0
533	20241118	123500	131209530	4615	4615	4615	4615	0
534	20241118	123400	131209530	4615	4615	4615	4615	0
535	20241118	123300	131209530	4615	4615	4615	4615	0
536	20241118	123200	131209530	4615	4615	4615	4615	0
537	20241118	123100	131209530	4615	4635	4635	4615	667
538	20241118	123000	128124895	4635	4675	4675	4635	812
539	20241118	122900	124347130	4675	4675	4675	4675	4
540	20241118	122800	124328430	4665	4665	4665	4665	0
541	20241118	122700	124328430	4665	4665	4665	4665	0
542	20241118	122600	124328430	4665	4665	4665	4665	0
543	20241118	122500	124328430	4665	4665	4665	4665	0
544	20241118	122400	124328430	4665	4665	4665	4665	0
545	20241118	122300	124328430	4665	4665	4665	4665	4
546	20241118	122200	124309770	4665	4665	4665	4665	0
547	20241118	122100	124309770	4665	4665	4665	4665	22
548	20241118	122000	124207140	4665	4665	4665	4665	127
549	20241118	121900	123614685	4665	4665	4665	4665	0
550	20241118	121800	123614685	4665	4665	4665	4665	0
551	20241118	121700	123614685	4665	4665	4665	4665	2
552	20241118	121600	123605355	4670	4670	4670	4670	0
553	20241118	121500	123605355	4670	4670	4670	4670	17
554	20241118	121400	123525965	4670	4670	4670	4670	135
555	20241118	121300	122895515	4670	4670	4675	4670	11
556	20241118	121200	122844120	4670	4670	4670	4670	5
557	20241118	121100	122820770	4670	4670	4670	4670	0
558	20241118	121000	122820770	4670	4670	4670	4670	0
559	20241118	120900	122820770	4670	4670	4670	4670	0
560	20241118	120800	122820770	4670	4670	4670	4670	0
561	20241118	120700	122820770	4670	4670	4670	4670	8
562	20241118	120600	122783410	4670	4670	4670	4670	0
563	20241118	120500	122783410	4670	4670	4670	4670	0
564	20241118	120400	122783410	4670	4670	4670	4670	0
565	20241118	120300	122783410	4670	4670	4670	4670	4
566	20241118	120200	122764730	4670	4670	4670	4670	2
567	20241118	120100	122755390	4670	4670	4670	4670	21
568	20241118	120000	122657320	4675	4675	4675	4675	82
569	20241118	115900	122273970	4675	4675	4675	4675	1
570	20241118	115800	122269295	4675	4675	4675	4675	96
571	20241118	115700	121820495	4675	4675	4675	4675	0
572	20241118	115600	121820495	4675	4675	4675	4675	0
573	20241118	115500	121820495	4675	4675	4675	4675	0
574	20241118	115400	121820495	4675	4675	4675	4675	25
575	20241118	115300	121703620	4665	4665	4665	4665	0
576	20241118	115200	121703620	4665	4665	4665	4665	0
577	20241118	115100	121703620	4665	4665	4665	4665	0
578	20241118	115000	121703620	4665	4665	4665	4665	3
579	20241118	114900	121689625	4665	4675	4675	4665	297
580	20241118	114800	120303150	4700	4700	4700	4700	0
581	20241118	114700	120303150	4700	4700	4700	4700	0
582	20241118	114600	120303150	4700	4700	4700	4700	0
583	20241118	114500	120303150	4700	4700	4700	4700	0
584	20241118	114400	120303150	4700	4700	4700	4700	0
585	20241118	114300	120303150	4700	4700	4700	4700	0
586	20241118	114200	120303150	4700	4700	4700	4700	0
587	20241118	114100	120303150	4700	4700	4700	4700	0
588	20241118	114000	120303150	4700	4700	4700	4700	0
589	20241118	113900	120303150	4700	4700	4700	4700	0
590	20241118	113800	120303150	4700	4700	4700	4700	0
591	20241118	113700	120303150	4700	4700	4700	4700	0
592	20241118	113600	120303150	4700	4700	4700	4700	0
593	20241118	113500	120303150	4700	4700	4700	4700	0
594	20241118	113400	120303150	4700	4685	4700	4685	40
595	20241118	113300	120115460	4675	4675	4675	4675	41
596	20241118	113200	119923785	4670	4670	4670	4670	0
597	20241118	113100	119923785	4670	4675	4675	4670	334
598	20241118	113000	118364000	4675	4675	4675	4675	144
599	20241118	112900	117690800	4675	4675	4675	4675	547
600	20241118	112800	115133575	4675	4675	4675	4675	0
601	20241118	112700	115133575	4675	4675	4675	4675	0
602	20241118	112600	115133575	4675	4680	4680	4675	350
603	20241118	112500	113497040	4695	4695	4695	4695	22
604	20241118	112400	113393750	4700	4700	4700	4700	10
605	20241118	112300	113346750	4700	4700	4700	4700	0
606	20241118	112200	113346750	4700	4700	4700	4700	0
607	20241118	112100	113346750	4700	4700	4700	4700	0
608	20241118	112000	113346750	4700	4700	4700	4700	26
609	20241118	111900	113224550	4695	4695	4695	4695	0
610	20241118	111800	113224550	4695	4695	4695	4695	1
611	20241118	111700	113219855	4695	4700	4700	4695	23
612	20241118	111600	113111860	4700	4700	4700	4700	13
613	20241118	111500	113050760	4700	4700	4700	4700	211
614	20241118	111400	112059060	4710	4710	4710	4710	0
615	20241118	111300	112059060	4710	4710	4710	4710	10
616	20241118	111200	112011960	4715	4715	4715	4715	2
617	20241118	111100	112002530	4715	4715	4715	4715	0
618	20241118	111000	112002530	4715	4715	4715	4715	0
619	20241118	110900	112002530	4715	4715	4715	4715	0
620	20241118	110800	112002530	4715	4700	4715	4700	12
621	20241118	110700	111946100	4705	4705	4705	4705	86
622	20241118	110600	111541470	4700	4705	4705	4700	23
623	20241118	110500	111433300	4695	4695	4695	4695	20
624	20241118	110400	111339400	4700	4700	4700	4700	118
625	20241118	110300	110784800	4695	4695	4695	4695	0
626	20241118	110200	110784800	4695	4695	4695	4695	2
627	20241118	110100	110775410	4695	4695	4695	4695	1
628	20241118	110000	110770715	4695	4695	4695	4695	0
629	20241118	105900	110770715	4695	4695	4695	4695	0
630	20241118	105800	110770715	4695	4695	4695	4695	5
631	20241118	105700	110747240	4700	4700	4700	4700	0
632	20241118	105600	110747240	4700	4700	4700	4700	0
633	20241118	105500	110747240	4700	4700	4700	4700	5
634	20241118	105400	110723740	4700	4700	4700	4700	5
635	20241118	105300	110700240	4680	4680	4680	4680	10
636	20241118	105200	110653440	4680	4680	4680	4680	60
637	20241118	105100	110372640	4680	4680	4680	4680	429
638	20241118	105000	108364920	4675	4680	4680	4675	158
639	20241118	104900	107626080	4680	4680	4680	4680	2
640	20241118	104800	107616720	4675	4670	4675	4670	171
641	20241118	104700	106817695	4675	4680	4680	4675	54
642	20241118	104600	106565230	4685	4685	4685	4685	0
643	20241118	104500	106565230	4685	4685	4685	4685	0
644	20241118	104400	106565230	4685	4685	4685	4685	0
645	20241118	104300	106565230	4685	4685	4685	4685	0
646	20241118	104200	106565230	4685	4685	4685	4685	0
647	20241118	104100	106565230	4685	4685	4685	4685	0
648	20241118	104000	106565230	4685	4685	4685	4685	0
649	20241118	103900	106565230	4685	4685	4685	4685	0
650	20241118	103800	106565230	4685	4685	4685	4685	20
651	20241118	103700	106471530	4695	4695	4695	4695	2
652	20241118	103600	106462140	4690	4690	4690	4690	0
653	20241118	103500	106462140	4690	4690	4690	4690	100
654	20241118	103400	105993140	4690	4690	4690	4690	48
655	20241118	103300	105768020	4700	4700	4700	4700	1
656	20241118	103200	105763320	4700	4710	4710	4700	105
657	20241118	103100	105269800	4710	4715	4715	4710	93
658	20241118	103000	104831555	4720	4720	4720	4720	47
659	20241118	102900	104609715	4730	4730	4730	4730	30
660	20241118	102800	104467815	4725	4725	4725	4725	100
661	20241118	102700	103995315	4725	4725	4725	4725	288
662	20241118	102600	102634515	4725	4710	4725	4710	584
663	20241118	102500	99876840	4700	4700	4700	4700	0
664	20241118	102400	99876840	4700	4700	4700	4700	1134
665	20241118	102300	94547040	4700	4700	4700	4700	1
666	20241118	102200	94542340	4700	4700	4700	4700	0
667	20241118	102100	94542340	4700	4695	4700	4695	3
668	20241118	102000	94528250	4690	4685	4690	4685	38
669	20241118	101900	94350195	4685	4685	4685	4685	84
670	20241118	101800	93956655	4685	4670	4685	4670	907
671	20241118	101700	89712395	4665	4665	4665	4665	100
672	20241118	101600	89245895	4665	4660	4665	4660	602
673	20241118	101500	86440570	4660	4660	4660	4660	0
674	20241118	101400	86440570	4660	4660	4660	4660	0
675	20241118	101300	86440570	4660	4660	4660	4660	200
676	20241118	101200	85508570	4635	4645	4645	4635	502
677	20241118	101100	83180035	4650	4660	4660	4650	804
678	20241118	101000	79439840	4660	4660	4660	4660	78
679	20241118	100900	79076360	4675	4655	4675	4655	49
680	20241118	100800	78847685	4655	4655	4655	4655	0
681	20241118	100700	78847685	4655	4655	4655	4655	0
682	20241118	100600	78847685	4655	4655	4655	4655	1
683	20241118	100500	78843030	4655	4655	4655	4655	500
684	20241118	100400	76515530	4655	4655	4655	4655	180
685	20241118	100300	75677630	4655	4660	4660	4655	78
686	20241118	100200	75314515	4680	4680	4680	4680	16
687	20241118	100100	75239635	4680	4660	4680	4660	18
688	20241118	100000	75155495	4660	4660	4660	4660	105
689	20241118	095900	74666195	4660	4660	4660	4660	0
690	20241118	095800	74666195	4660	4660	4660	4660	0
691	20241118	095700	74666195	4660	4660	4660	4660	400
692	20241118	095600	72802195	4660	4660	4660	4660	0
693	20241118	095500	72802195	4660	4660	4660	4660	10
694	20241118	095400	72755595	4665	4665	4665	4665	13
695	20241118	095300	72694950	4700	4715	4720	4700	512
696	20241118	095200	70288345	4725	4635	4725	4635	2232
697	20241118	095100	59857545	4615	4620	4620	4615	100
698	20241118	095000	59396040	4620	4620	4620	4620	6
699	20241118	094900	59368320	4620	4620	4620	4620	106
700	20241118	094800	58878600	4620	4620	4620	4620	1
701	20241118	094700	58873980	4620	4615	4620	4610	804
702	20241118	094600	55167370	4620	4620	4620	4620	3
703	20241118	094500	55153510	4620	4620	4620	4620	0
704	20241118	094400	55153510	4620	4620	4620	4620	0
705	20241118	094300	55153510	4620	4620	4620	4620	0
706	20241118	094200	55153510	4620	4620	4620	4620	18
707	20241118	094100	55070350	4620	4620	4620	4620	18
708	20241118	094000	54987190	4620	4620	4620	4620	18
709	20241118	093900	54904030	4620	4620	4620	4620	156
710	20241118	093800	54183310	4620	4630	4630	4620	2
711	20241118	093700	54174060	4630	4630	4630	4630	3
712	20241118	093600	54160170	4610	4610	4610	4610	0
713	20241118	093500	54160170	4610	4610	4610	4610	29
714	20241118	093400	54026480	4630	4650	4650	4630	17
715	20241118	093300	53947750	4635	4630	4635	4630	246
716	20241118	093200	52808155	4630	4620	4630	4620	852
717	20241118	093100	48868960	4615	4580	4615	4580	1370
718	20241118	093000	42555510	4605	4605	4605	4605	8
719	20241118	092900	42518670	4605	4605	4605	4605	15
720	20241118	092800	42449595	4605	4600	4610	4580	102
721	20241118	092700	41979735	4575	4575	4575	4575	100
722	20241118	092600	41522235	4570	4590	4590	4570	954
723	20241118	092500	37154125	4600	4600	4600	4600	30
724	20241118	092400	37016125	4600	4605	4615	4600	68
725	20241118	092300	36702960	4615	4615	4615	4615	9
726	20241118	092200	36661425	4615	4590	4615	4590	238
727	20241118	092100	35565485	4585	4585	4585	4585	0
728	20241118	092000	35565485	4585	4585	4585	4585	100
729	20241118	091900	35106985	4585	4600	4600	4585	13
730	20241118	091800	35047200	4600	4600	4620	4585	226
731	20241118	091700	34006920	4595	4575	4600	4570	49
732	20241118	091600	33781925	4590	4575	4590	4555	334
733	20241118	091500	32249485	4570	4570	4585	4555	783
734	20241118	091400	28667530	4570	4540	4570	4540	11
735	20241118	091300	28617325	4545	4545	4545	4545	200
736	20241118	091200	27708325	4545	4520	4545	4515	1407
737	20241118	091100	21348630	4520	4520	4545	4520	88
738	20241118	091000	20948970	4520	4540	4540	4520	344
739	20241118	090900	19391445	4540	4550	4550	4535	265
740	20241118	090800	18187670	4550	4565	4570	4550	457
741	20241118	090700	16105730	4565	4600	4600	4565	41
742	20241118	090600	15917770	4600	4600	4630	4600	110
743	20241118	090500	15411105	4565	4565	4565	4565	5
744	20241118	090400	15388280	4630	4560	4630	4550	578
745	20241118	090300	12742215	4550	4585	4585	4550	1471
746	20241118	090200	6018485	4595	4640	4640	4585	28
747	20241118	090100	5889380	4585	4585	4585	4585	187
748	20241118	090000	5031985	4585	4655	4655	4575	907