KissMeData/357580/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211300	200373860	6470	6470	6470	6470	285
3	20241118	211200	200373860	6470	6470	6470	6470	0
4	20241118	211100	200373860	6470	6470	6470	6470	0
5	20241118	211000	200373860	6470	6470	6470	6470	0
6	20241118	210900	200373860	6470	6470	6470	6470	0
7	20241118	210800	200373860	6470	6470	6470	6470	0
8	20241118	210700	200373860	6470	6470	6470	6470	0
9	20241118	210600	200373860	6470	6470	6470	6470	0
10	20241118	210500	200373860	6470	6470	6470	6470	0
11	20241118	210400	200373860	6470	6470	6470	6470	0
12	20241118	210300	200373860	6470	6470	6470	6470	0
13	20241118	210200	200373860	6470	6470	6470	6470	0
14	20241118	210100	200373860	6470	6470	6470	6470	0
15	20241118	210000	200373860	6470	6470	6470	6470	0
16	20241118	205900	200373860	6470	6470	6470	6470	0
17	20241118	205800	200373860	6470	6470	6470	6470	0
18	20241118	205700	200373860	6470	6470	6470	6470	0
19	20241118	205600	200373860	6470	6470	6470	6470	0
20	20241118	205500	200373860	6470	6470	6470	6470	0
21	20241118	205400	200373860	6470	6470	6470	6470	0
22	20241118	205300	200373860	6470	6470	6470	6470	0
23	20241118	205200	200373860	6470	6470	6470	6470	0
24	20241118	205100	200373860	6470	6470	6470	6470	0
25	20241118	205000	200373860	6470	6470	6470	6470	0
26	20241118	204900	200373860	6470	6470	6470	6470	0
27	20241118	204800	200373860	6470	6470	6470	6470	0
28	20241118	204700	200373860	6470	6470	6470	6470	0
29	20241118	204600	200373860	6470	6470	6470	6470	0
30	20241118	204500	200373860	6470	6470	6470	6470	0
31	20241118	204400	200373860	6470	6470	6470	6470	0
32	20241118	204300	200373860	6470	6470	6470	6470	285
33	20241118	204200	200373860	6470	6470	6470	6470	0
34	20241118	204100	200373860	6470	6470	6470	6470	0
35	20241118	204000	200373860	6470	6470	6470	6470	0
36	20241118	203900	200373860	6470	6470	6470	6470	0
37	20241118	203800	200373860	6470	6470	6470	6470	0
38	20241118	203700	200373860	6470	6470	6470	6470	0
39	20241118	203600	200373860	6470	6470	6470	6470	0
40	20241118	203500	200373860	6470	6470	6470	6470	0
41	20241118	203400	200373860	6470	6470	6470	6470	0
42	20241118	203300	200373860	6470	6470	6470	6470	0
43	20241118	203200	200373860	6470	6470	6470	6470	0
44	20241118	203100	200373860	6470	6470	6470	6470	0
45	20241118	203000	200373860	6470	6470	6470	6470	0
46	20241118	202900	200373860	6470	6470	6470	6470	0
47	20241118	202800	200373860	6470	6470	6470	6470	0
48	20241118	202700	200373860	6470	6470	6470	6470	0
49	20241118	202600	200373860	6470	6470	6470	6470	0
50	20241118	202500	200373860	6470	6470	6470	6470	0
51	20241118	202400	200373860	6470	6470	6470	6470	0
52	20241118	202300	200373860	6470	6470	6470	6470	0
53	20241118	202200	200373860	6470	6470	6470	6470	0
54	20241118	202100	200373860	6470	6470	6470	6470	0
55	20241118	202000	200373860	6470	6470	6470	6470	0
56	20241118	201900	200373860	6470	6470	6470	6470	0
57	20241118	201800	200373860	6470	6470	6470	6470	0
58	20241118	201700	200373860	6470	6470	6470	6470	0
59	20241118	201600	200373860	6470	6470	6470	6470	0
60	20241118	201500	200373860	6470	6470	6470	6470	0
61	20241118	201400	200373860	6470	6470	6470	6470	0
62	20241118	201300	200373860	6470	6470	6470	6470	285
63	20241118	201200	200373860	6470	6470	6470	6470	0
64	20241118	201100	200373860	6470	6470	6470	6470	0
65	20241118	201000	200373860	6470	6470	6470	6470	0
66	20241118	200900	200373860	6470	6470	6470	6470	0
67	20241118	200800	200373860	6470	6470	6470	6470	0
68	20241118	200700	200373860	6470	6470	6470	6470	0
69	20241118	200600	200373860	6470	6470	6470	6470	0
70	20241118	200500	200373860	6470	6470	6470	6470	0
71	20241118	200400	200373860	6470	6470	6470	6470	0
72	20241118	200300	200373860	6470	6470	6470	6470	0
73	20241118	200200	200373860	6470	6470	6470	6470	0
74	20241118	200100	200373860	6470	6470	6470	6470	0
75	20241118	200000	200373860	6470	6470	6470	6470	0
76	20241118	195900	200373860	6470	6470	6470	6470	0
77	20241118	195800	200373860	6470	6470	6470	6470	0
78	20241118	195700	200373860	6470	6470	6470	6470	0
79	20241118	195600	200373860	6470	6470	6470	6470	0
80	20241118	195500	200373860	6470	6470	6470	6470	0
81	20241118	195400	200373860	6470	6470	6470	6470	0
82	20241118	195300	200373860	6470	6470	6470	6470	0
83	20241118	195200	200373860	6470	6470	6470	6470	0
84	20241118	195100	200373860	6470	6470	6470	6470	0
85	20241118	195000	200373860	6470	6470	6470	6470	0
86	20241118	194900	200373860	6470	6470	6470	6470	0
87	20241118	194800	200373860	6470	6470	6470	6470	0
88	20241118	194700	200373860	6470	6470	6470	6470	0
89	20241118	194600	200373860	6470	6470	6470	6470	0
90	20241118	194500	200373860	6470	6470	6470	6470	0
91	20241118	194400	200373860	6470	6470	6470	6470	0
92	20241118	194300	200373860	6470	6470	6470	6470	285
93	20241118	194200	200373860	6470	6470	6470	6470	0
94	20241118	194100	200373860	6470	6470	6470	6470	0
95	20241118	194000	200373860	6470	6470	6470	6470	0
96	20241118	193900	200373860	6470	6470	6470	6470	0
97	20241118	193800	200373860	6470	6470	6470	6470	0
98	20241118	193700	200373860	6470	6470	6470	6470	0
99	20241118	193600	200373860	6470	6470	6470	6470	0
100	20241118	193500	200373860	6470	6470	6470	6470	0
101	20241118	193400	200373860	6470	6470	6470	6470	0
102	20241118	193300	200373860	6470	6470	6470	6470	0
103	20241118	193200	200373860	6470	6470	6470	6470	0
104	20241118	193100	200373860	6470	6470	6470	6470	0
105	20241118	193000	200373860	6470	6470	6470	6470	0
106	20241118	192900	200373860	6470	6470	6470	6470	0
107	20241118	192800	200373860	6470	6470	6470	6470	0
108	20241118	192700	200373860	6470	6470	6470	6470	0
109	20241118	192600	200373860	6470	6470	6470	6470	0
110	20241118	192500	200373860	6470	6470	6470	6470	0
111	20241118	192400	200373860	6470	6470	6470	6470	0
112	20241118	192300	200373860	6470	6470	6470	6470	0
113	20241118	192200	200373860	6470	6470	6470	6470	0
114	20241118	192100	200373860	6470	6470	6470	6470	0
115	20241118	192000	200373860	6470	6470	6470	6470	0
116	20241118	191900	200373860	6470	6470	6470	6470	0
117	20241118	191800	200373860	6470	6470	6470	6470	0
118	20241118	191700	200373860	6470	6470	6470	6470	0
119	20241118	191600	200373860	6470	6470	6470	6470	0
120	20241118	191500	200373860	6470	6470	6470	6470	0
121	20241118	191400	200373860	6470	6470	6470	6470	0
122	20241118	191300	200373860	6470	6470	6470	6470	285
123	20241118	191200	200373860	6470	6470	6470	6470	0
124	20241118	191100	200373860	6470	6470	6470	6470	0
125	20241118	191000	200373860	6470	6470	6470	6470	0
126	20241118	190900	200373860	6470	6470	6470	6470	0
127	20241118	190800	200373860	6470	6470	6470	6470	0
128	20241118	190700	200373860	6470	6470	6470	6470	0
129	20241118	190600	200373860	6470	6470	6470	6470	0
130	20241118	190500	200373860	6470	6470	6470	6470	0
131	20241118	190400	200373860	6470	6470	6470	6470	0
132	20241118	190300	200373860	6470	6470	6470	6470	0
133	20241118	190200	200373860	6470	6470	6470	6470	0
134	20241118	190100	200373860	6470	6470	6470	6470	0
135	20241118	190000	200373860	6470	6470	6470	6470	0
136	20241118	185900	200373860	6470	6470	6470	6470	0
137	20241118	185800	200373860	6470	6470	6470	6470	0
138	20241118	185700	200373860	6470	6470	6470	6470	0
139	20241118	185600	200373860	6470	6470	6470	6470	0
140	20241118	185500	200373860	6470	6470	6470	6470	0
141	20241118	185400	200373860	6470	6470	6470	6470	0
142	20241118	185300	200373860	6470	6470	6470	6470	0
143	20241118	185200	200373860	6470	6470	6470	6470	0
144	20241118	185100	200373860	6470	6470	6470	6470	0
145	20241118	185000	200373860	6470	6470	6470	6470	0
146	20241118	184900	200373860	6470	6470	6470	6470	0
147	20241118	184800	200373860	6470	6470	6470	6470	0
148	20241118	184700	200373860	6470	6470	6470	6470	0
149	20241118	184600	200373860	6470	6470	6470	6470	0
150	20241118	184500	200373860	6470	6470	6470	6470	0
151	20241118	184400	200373860	6470	6470	6470	6470	0
152	20241118	184300	200373860	6470	6470	6470	6470	285
153	20241118	184200	200373860	6470	6470	6470	6470	0
154	20241118	184100	200373860	6470	6470	6470	6470	0
155	20241118	184000	200373860	6470	6470	6470	6470	0
156	20241118	183900	200373860	6470	6470	6470	6470	0
157	20241118	183800	200373860	6470	6470	6470	6470	0
158	20241118	183700	200373860	6470	6470	6470	6470	0
159	20241118	183600	200373860	6470	6470	6470	6470	0
160	20241118	183500	200373860	6470	6470	6470	6470	0
161	20241118	183400	200373860	6470	6470	6470	6470	0
162	20241118	183300	200373860	6470	6470	6470	6470	0
163	20241118	183200	200373860	6470	6470	6470	6470	0
164	20241118	183100	200373860	6470	6470	6470	6470	0
165	20241118	183000	200373860	6470	6470	6470	6470	0
166	20241118	182900	200373860	6470	6470	6470	6470	0
167	20241118	182800	200373860	6470	6470	6470	6470	0
168	20241118	182700	200373860	6470	6470	6470	6470	0
169	20241118	182600	200373860	6470	6470	6470	6470	0
170	20241118	182500	200373860	6470	6470	6470	6470	0
171	20241118	182400	200373860	6470	6470	6470	6470	0
172	20241118	182300	200373860	6470	6470	6470	6470	0
173	20241118	182200	200373860	6470	6470	6470	6470	0
174	20241118	182100	200373860	6470	6470	6470	6470	0
175	20241118	182000	200373860	6470	6470	6470	6470	0
176	20241118	181900	200373860	6470	6470	6470	6470	0
177	20241118	181800	200373860	6470	6470	6470	6470	0
178	20241118	181700	200373860	6470	6470	6470	6470	0
179	20241118	181600	200373860	6470	6470	6470	6470	0
180	20241118	181500	200373860	6470	6470	6470	6470	0
181	20241118	181400	200373860	6470	6470	6470	6470	0
182	20241118	181300	200373860	6470	6470	6470	6470	285
183	20241118	181200	200373860	6470	6470	6470	6470	0
184	20241118	181100	200373860	6470	6470	6470	6470	0
185	20241118	181000	200373860	6470	6470	6470	6470	0
186	20241118	180900	200373860	6470	6470	6470	6470	0
187	20241118	180800	200373860	6470	6470	6470	6470	0
188	20241118	180700	200373860	6470	6470	6470	6470	0
189	20241118	180600	200373860	6470	6470	6470	6470	0
190	20241118	180500	200373860	6470	6470	6470	6470	0
191	20241118	180400	200373860	6470	6470	6470	6470	0
192	20241118	180300	200373860	6470	6470	6470	6470	0
193	20241118	180200	200373860	6470	6470	6470	6470	0
194	20241118	180100	200373860	6470	6470	6470	6470	0
195	20241118	180000	200373860	6470	6470	6470	6470	0
196	20241118	175900	200373860	6470	6470	6470	6470	0
197	20241118	175800	200373860	6470	6470	6470	6470	0
198	20241118	175700	200373860	6470	6470	6470	6470	0
199	20241118	175600	200373860	6470	6470	6470	6470	0
200	20241118	175500	200373860	6470	6470	6470	6470	0
201	20241118	175400	200373860	6470	6470	6470	6470	0
202	20241118	175300	200373860	6470	6470	6470	6470	0
203	20241118	175200	200373860	6470	6470	6470	6470	0
204	20241118	175100	200373860	6470	6470	6470	6470	0
205	20241118	175000	200373860	6470	6470	6470	6470	0
206	20241118	174900	200373860	6470	6470	6470	6470	0
207	20241118	174800	200373860	6470	6470	6470	6470	0
208	20241118	174700	200373860	6470	6470	6470	6470	0
209	20241118	174600	200373860	6470	6470	6470	6470	0
210	20241118	174500	200373860	6470	6470	6470	6470	0
211	20241118	174400	200373860	6470	6470	6470	6470	0
212	20241118	174300	200373860	6470	6470	6470	6470	285
213	20241118	174200	200373860	6470	6470	6470	6470	0
214	20241118	174100	200373860	6470	6470	6470	6470	0
215	20241118	174000	200373860	6470	6470	6470	6470	0
216	20241118	173900	200373860	6470	6470	6470	6470	0
217	20241118	173800	200373860	6470	6470	6470	6470	0
218	20241118	173700	200373860	6470	6470	6470	6470	0
219	20241118	173600	200373860	6470	6470	6470	6470	0
220	20241118	173500	200373860	6470	6470	6470	6470	0
221	20241118	173400	200373860	6470	6470	6470	6470	0
222	20241118	173300	200373860	6470	6470	6470	6470	0
223	20241118	173200	200373860	6470	6470	6470	6470	0
224	20241118	173100	200373860	6470	6470	6470	6470	0
225	20241118	173000	200373860	6470	6470	6470	6470	0
226	20241118	172900	200373860	6470	6470	6470	6470	0
227	20241118	172800	200373860	6470	6470	6470	6470	0
228	20241118	172700	200373860	6470	6470	6470	6470	0
229	20241118	172600	200373860	6470	6470	6470	6470	0
230	20241118	172500	200373860	6470	6470	6470	6470	0
231	20241118	172400	200373860	6470	6470	6470	6470	0
232	20241118	172300	200373860	6470	6470	6470	6470	0
233	20241118	172200	200373860	6470	6470	6470	6470	0
234	20241118	172100	200373860	6470	6470	6470	6470	0
235	20241118	172000	200373860	6470	6470	6470	6470	0
236	20241118	171900	200373860	6470	6470	6470	6470	0
237	20241118	171800	200373860	6470	6470	6470	6470	0
238	20241118	171700	200373860	6470	6470	6470	6470	0
239	20241118	171600	200373860	6470	6470	6470	6470	0
240	20241118	171500	200373860	6470	6470	6470	6470	0
241	20241118	171400	200373860	6470	6470	6470	6470	0
242	20241118	171300	200373860	6470	6470	6470	6470	285
243	20241118	171200	200373860	6470	6470	6470	6470	0
244	20241118	171100	200373860	6470	6470	6470	6470	0
245	20241118	171000	200373860	6470	6470	6470	6470	0
246	20241118	170900	200373860	6470	6470	6470	6470	0
247	20241118	170800	200373860	6470	6470	6470	6470	0
248	20241118	170700	200373860	6470	6470	6470	6470	0
249	20241118	170600	200373860	6470	6470	6470	6470	0
250	20241118	170500	200373860	6470	6470	6470	6470	0
251	20241118	170400	200373860	6470	6470	6470	6470	0
252	20241118	170300	200373860	6470	6470	6470	6470	0
253	20241118	170200	200373860	6470	6470	6470	6470	0
254	20241118	170100	200373860	6470	6470	6470	6470	0
255	20241118	170000	200373860	6470	6470	6470	6470	0
256	20241118	165900	200373860	6470	6470	6470	6470	0
257	20241118	165800	200373860	6470	6470	6470	6470	0
258	20241118	165700	200373860	6470	6470	6470	6470	0
259	20241118	165600	200373860	6470	6470	6470	6470	0
260	20241118	165500	200373860	6470	6470	6470	6470	0
261	20241118	165400	200373860	6470	6470	6470	6470	0
262	20241118	165300	200373860	6470	6470	6470	6470	0
263	20241118	165200	200373860	6470	6470	6470	6470	0
264	20241118	165100	200373860	6470	6470	6470	6470	0
265	20241118	165000	200373860	6470	6470	6470	6470	0
266	20241118	164900	200373860	6470	6470	6470	6470	0
267	20241118	164800	200373860	6470	6470	6470	6470	0
268	20241118	164700	200373860	6470	6470	6470	6470	0
269	20241118	164600	200373860	6470	6470	6470	6470	0
270	20241118	164500	200373860	6470	6470	6470	6470	0
271	20241118	164400	200373860	6470	6470	6470	6470	0
272	20241118	164300	200373860	6470	6470	6470	6470	285
273	20241118	164200	200373860	6470	6470	6470	6470	0
274	20241118	164100	200373860	6470	6470	6470	6470	0
275	20241118	164000	200373860	6470	6470	6470	6470	0
276	20241118	163900	200373860	6470	6470	6470	6470	0
277	20241118	163800	200373860	6470	6470	6470	6470	0
278	20241118	163700	200373860	6470	6470	6470	6470	0
279	20241118	163600	200373860	6470	6470	6470	6470	0
280	20241118	163500	200373860	6470	6470	6470	6470	0
281	20241118	163400	200373860	6470	6470	6470	6470	0
282	20241118	163300	200373860	6470	6470	6470	6470	0
283	20241118	163200	200373860	6470	6470	6470	6470	0
284	20241118	163100	200373860	6470	6470	6470	6470	0
285	20241118	163000	200373860	6470	6470	6470	6470	0
286	20241118	162900	200373860	6470	6470	6470	6470	0
287	20241118	162800	200373860	6470	6470	6470	6470	0
288	20241118	162700	200373860	6470	6470	6470	6470	0
289	20241118	162600	200373860	6470	6470	6470	6470	0
290	20241118	162500	200373860	6470	6470	6470	6470	0
291	20241118	162400	200373860	6470	6470	6470	6470	0
292	20241118	162300	200373860	6470	6470	6470	6470	0
293	20241118	162200	200373860	6470	6470	6470	6470	0
294	20241118	162100	200373860	6470	6470	6470	6470	0
295	20241118	162000	200373860	6470	6470	6470	6470	0
296	20241118	161900	200373860	6470	6470	6470	6470	0
297	20241118	161800	200373860	6470	6470	6470	6470	0
298	20241118	161700	200373860	6470	6470	6470	6470	0
299	20241118	161600	200373860	6470	6470	6470	6470	0
300	20241118	161500	200373860	6470	6470	6470	6470	0
301	20241118	161400	200373860	6470	6470	6470	6470	0
302	20241118	161300	200373860	6470	6470	6470	6470	285
303	20241118	161200	200373860	6470	6470	6470	6470	0
304	20241118	161100	200373860	6470	6470	6470	6470	0
305	20241118	161000	200373860	6470	6470	6470	6470	0
306	20241118	160900	200373860	6470	6470	6470	6470	0
307	20241118	160800	200373860	6470	6470	6470	6470	0
308	20241118	160700	200373860	6470	6470	6470	6470	0
309	20241118	160600	200373860	6470	6470	6470	6470	0
310	20241118	160500	200373860	6470	6470	6470	6470	0
311	20241118	160400	200373860	6470	6470	6470	6470	0
312	20241118	160300	200373860	6470	6470	6470	6470	0
313	20241118	160200	200373860	6470	6470	6470	6470	0
314	20241118	160100	200373860	6470	6470	6470	6470	0
315	20241118	160000	200373860	6470	6470	6470	6470	0
316	20241118	155900	200373860	6470	6470	6470	6470	0
317	20241118	155800	200373860	6470	6470	6470	6470	0
318	20241118	155700	200373860	6470	6470	6470	6470	0
319	20241118	155600	200373860	6470	6470	6470	6470	0
320	20241118	155500	200373860	6470	6470	6470	6470	0
321	20241118	155400	200373860	6470	6470	6470	6470	0
322	20241118	155300	200373860	6470	6470	6470	6470	0
323	20241118	155200	200373860	6470	6470	6470	6470	0
324	20241118	155100	200373860	6470	6470	6470	6470	0
325	20241118	155000	200373860	6470	6470	6470	6470	0
326	20241118	154900	200373860	6470	6470	6470	6470	0
327	20241118	154800	200373860	6470	6470	6470	6470	0
328	20241118	154700	200373860	6470	6470	6470	6470	0
329	20241118	154600	200373860	6470	6470	6470	6470	0
330	20241118	154500	200373860	6470	6470	6470	6470	0
331	20241118	154400	200373860	6470	6470	6470	6470	0
332	20241118	154300	200373860	6470	6470	6470	6470	285
333	20241118	154200	200373860	6470	6470	6470	6470	0
334	20241118	154100	200373860	6470	6470	6470	6470	0
335	20241118	154000	200373860	6470	6470	6470	6470	0
336	20241118	153900	200373860	6470	6470	6470	6470	0
337	20241118	153800	200373860	6470	6470	6470	6470	0
338	20241118	153700	200373860	6470	6470	6470	6470	0
339	20241118	153600	200373860	6470	6470	6470	6470	0
340	20241118	153500	200373860	6470	6470	6470	6470	0
341	20241118	153400	200373860	6470	6470	6470	6470	0
342	20241118	153300	200373860	6470	6470	6470	6470	0
343	20241118	153200	200373860	6470	6470	6470	6470	0
344	20241118	153100	200373860	6470	6470	6470	6470	0
345	20241118	153000	200373860	6470	6470	6470	6470	285
346	20241118	152900	198529910	6500	6500	6500	6500	0
347	20241118	152800	198529910	6500	6500	6500	6500	0
348	20241118	152700	198529910	6500	6500	6500	6500	0
349	20241118	152600	198529910	6500	6500	6500	6500	0
350	20241118	152500	198529910	6500	6500	6500	6500	0
351	20241118	152400	198529910	6500	6500	6500	6500	0
352	20241118	152300	198529910	6500	6500	6500	6500	0
353	20241118	152200	198529910	6500	6500	6500	6500	0
354	20241118	152100	198529910	6500	6500	6500	6500	0
355	20241118	152000	198529910	6500	6500	6500	6500	0
356	20241118	151900	198529910	6500	6500	6500	6500	15
357	20241118	151800	198432410	6470	6470	6470	6470	0
358	20241118	151700	198432410	6470	6470	6470	6470	34
359	20241118	151600	198212430	6500	6480	6500	6470	539
360	20241118	151500	194723160	6490	6490	6490	6490	0
361	20241118	151400	194723160	6490	6490	6490	6490	3
362	20241118	151300	194703690	6490	6490	6490	6490	0
363	20241118	151200	194703690	6490	6490	6490	6490	3
364	20241118	151100	194684220	6480	6480	6480	6480	0
365	20241118	151000	194684220	6480	6480	6480	6480	0
366	20241118	150900	194684220	6480	6480	6480	6480	1
367	20241118	150800	194677740	6480	6480	6480	6480	0
368	20241118	150700	194677740	6480	6480	6480	6480	1
369	20241118	150600	194671260	6490	6490	6490	6490	1
370	20241118	150500	194664770	6480	6480	6480	6480	1
371	20241118	150400	194658290	6480	6480	6480	6480	0
372	20241118	150300	194658290	6480	6480	6480	6480	0
373	20241118	150200	194658290	6480	6480	6480	6480	0
374	20241118	150100	194658290	6480	6480	6480	6480	0
375	20241118	150000	194658290	6480	6480	6480	6480	0
376	20241118	145900	194658290	6480	6480	6480	6480	0
377	20241118	145800	194658290	6480	6480	6480	6480	0
378	20241118	145700	194658290	6480	6480	6480	6480	0
379	20241118	145600	194658290	6480	6480	6480	6480	0
380	20241118	145500	194658290	6480	6480	6480	6480	15
381	20241118	145400	194561090	6490	6490	6490	6490	0
382	20241118	145300	194561090	6490	6490	6490	6490	0
383	20241118	145200	194561090	6490	6490	6490	6490	0
384	20241118	145100	194561090	6490	6490	6490	6490	22
385	20241118	145000	194418310	6500	6500	6500	6500	0
386	20241118	144900	194418310	6500	6500	6500	6500	0
387	20241118	144800	194418310	6500	6500	6500	6500	3
388	20241118	144700	194398810	6500	6500	6500	6500	0
389	20241118	144600	194398810	6500	6500	6500	6500	0
390	20241118	144500	194398810	6500	6500	6500	6500	3
391	20241118	144400	194379310	6500	6500	6500	6500	0
392	20241118	144300	194379310	6500	6500	6500	6500	0
393	20241118	144200	194379310	6500	6500	6500	6500	12
394	20241118	144100	194301310	6500	6500	6500	6500	3
395	20241118	144000	194281810	6500	6500	6500	6500	0
396	20241118	143900	194281810	6500	6500	6500	6500	0
397	20241118	143800	194281810	6500	6500	6500	6500	12
398	20241118	143700	194203810	6500	6500	6500	6500	0
399	20241118	143600	194203810	6500	6500	6500	6500	0
400	20241118	143500	194203810	6500	6500	6500	6500	105
401	20241118	143400	193521310	6480	6480	6480	6480	0
402	20241118	143300	193521310	6480	6480	6480	6480	0
403	20241118	143200	193521310	6480	6480	6480	6480	0
404	20241118	143100	193521310	6480	6480	6480	6480	0
405	20241118	143000	193521310	6480	6480	6480	6480	0
406	20241118	142900	193521310	6480	6480	6480	6480	0
407	20241118	142800	193521310	6480	6480	6480	6480	0
408	20241118	142700	193521310	6480	6480	6480	6480	0
409	20241118	142600	193521310	6480	6480	6480	6480	0
410	20241118	142500	193521310	6480	6480	6480	6480	0
411	20241118	142400	193521310	6480	6480	6480	6480	0
412	20241118	142300	193521310	6480	6480	6480	6480	0
413	20241118	142200	193521310	6480	6480	6480	6480	0
414	20241118	142100	193521310	6480	6480	6480	6480	0
415	20241118	142000	193521310	6480	6480	6480	6480	54
416	20241118	141900	193171390	6480	6480	6480	6480	0
417	20241118	141800	193171390	6480	6480	6480	6480	0
418	20241118	141700	193171390	6480	6480	6480	6480	0
419	20241118	141600	193171390	6480	6480	6480	6480	1
420	20241118	141500	193164910	6470	6470	6470	6470	54
421	20241118	141400	192815530	6470	6470	6470	6470	0
422	20241118	141300	192815530	6470	6480	6480	6470	41
423	20241118	141200	192550060	6490	6490	6490	6490	47
424	20241118	141100	192245030	6480	6480	6480	6480	0
425	20241118	141000	192245030	6480	6480	6480	6480	0
426	20241118	140900	192245030	6480	6480	6480	6480	1
427	20241118	140800	192238550	6480	6480	6480	6480	0
428	20241118	140700	192238550	6480	6480	6480	6480	0
429	20241118	140600	192238550	6480	6480	6480	6480	3
430	20241118	140500	192219110	6490	6490	6490	6490	0
431	20241118	140400	192219110	6490	6490	6490	6490	0
432	20241118	140300	192219110	6490	6490	6490	6490	0
433	20241118	140200	192219110	6490	6490	6490	6490	0
434	20241118	140100	192219110	6490	6490	6490	6490	0
435	20241118	140000	192219110	6490	6490	6490	6490	65
436	20241118	135900	191797260	6500	6500	6500	6500	0
437	20241118	135800	191797260	6500	6500	6500	6500	0
438	20241118	135700	191797260	6500	6500	6500	6500	0
439	20241118	135600	191797260	6500	6500	6500	6500	15
440	20241118	135500	191699760	6500	6500	6500	6500	0
441	20241118	135400	191699760	6500	6490	6500	6490	10
442	20241118	135300	191634840	6490	6490	6490	6490	0
443	20241118	135200	191634840	6490	6490	6490	6490	0
444	20241118	135100	191634840	6490	6470	6490	6470	20
445	20241118	135000	191505340	6470	6470	6470	6470	12
446	20241118	134900	191427700	6470	6470	6470	6470	0
447	20241118	134800	191427700	6470	6470	6470	6470	0
448	20241118	134700	191427700	6470	6470	6470	6470	0
449	20241118	134600	191427700	6470	6470	6470	6470	0
450	20241118	134500	191427700	6470	6470	6470	6470	0
451	20241118	134400	191427700	6470	6470	6470	6470	0
452	20241118	134300	191427700	6470	6470	6470	6470	9
453	20241118	134200	191369470	6470	6470	6470	6470	14
454	20241118	134100	191278890	6470	6470	6470	6470	0
455	20241118	134000	191278890	6470	6470	6470	6470	35
456	20241118	133900	191052440	6470	6470	6470	6470	0
457	20241118	133800	191052440	6470	6470	6470	6470	0
458	20241118	133700	191052440	6470	6470	6470	6470	40
459	20241118	133600	190793640	6490	6490	6490	6490	0
460	20241118	133500	190793640	6490	6490	6490	6490	0
461	20241118	133400	190793640	6490	6490	6490	6490	0
462	20241118	133300	190793640	6490	6490	6490	6490	0
463	20241118	133200	190793640	6490	6490	6490	6490	4
464	20241118	133100	190767680	6490	6490	6490	6490	0
465	20241118	133000	190767680	6490	6490	6490	6490	0
466	20241118	132900	190767680	6490	6490	6490	6490	1
467	20241118	132800	190761190	6450	6450	6450	6450	0
468	20241118	132700	190761190	6450	6450	6450	6450	0
469	20241118	132600	190761190	6450	6450	6450	6450	0
470	20241118	132500	190761190	6450	6450	6450	6450	0
471	20241118	132400	190761190	6450	6450	6450	6450	0
472	20241118	132300	190761190	6450	6450	6450	6450	0
473	20241118	132200	190761190	6450	6450	6450	6450	0
474	20241118	132100	190761190	6450	6450	6450	6450	0
475	20241118	132000	190761190	6450	6450	6450	6450	0
476	20241118	131900	190761190	6450	6460	6460	6450	542
477	20241118	131800	187264320	6500	6500	6500	6500	0
478	20241118	131700	187264320	6500	6500	6500	6500	0
479	20241118	131600	187264320	6500	6500	6500	6500	0
480	20241118	131500	187264320	6500	6480	6500	6470	98
481	20241118	131400	186629860	6470	6470	6470	6470	0
482	20241118	131300	186629860	6470	6470	6470	6470	0
483	20241118	131200	186629860	6470	6470	6470	6470	1
484	20241118	131100	186623390	6470	6470	6470	6470	0
485	20241118	131000	186623390	6470	6470	6470	6470	0
486	20241118	130900	186623390	6470	6470	6470	6470	0
487	20241118	130800	186623390	6470	6470	6470	6470	0
488	20241118	130700	186623390	6470	6470	6470	6470	0
489	20241118	130600	186623390	6470	6470	6470	6470	0
490	20241118	130500	186623390	6470	6470	6470	6470	0
491	20241118	130400	186623390	6470	6470	6470	6470	3
492	20241118	130300	186603980	6500	6500	6500	6500	99
493	20241118	130200	185960480	6500	6500	6500	6500	0
494	20241118	130100	185960480	6500	6500	6500	6500	0
495	20241118	130000	185960480	6500	6500	6500	6500	0
496	20241118	125900	185960480	6500	6500	6500	6500	20
497	20241118	125800	185830480	6500	6500	6500	6500	0
498	20241118	125700	185830480	6500	6500	6500	6500	0
499	20241118	125600	185830480	6500	6500	6500	6500	0
500	20241118	125500	185830480	6500	6500	6500	6500	0
501	20241118	125400	185830480	6500	6500	6500	6500	0
502	20241118	125300	185830480	6500	6500	6500	6500	0
503	20241118	125200	185830480	6500	6500	6500	6500	0
504	20241118	125100	185830480	6500	6500	6500	6500	0
505	20241118	125000	185830480	6500	6500	6500	6500	0
506	20241118	124900	185830480	6500	6500	6500	6500	0
507	20241118	124800	185830480	6500	6500	6500	6500	0
508	20241118	124700	185830480	6500	6500	6500	6500	0
509	20241118	124600	185830480	6500	6470	6500	6470	2
510	20241118	124500	185817510	6470	6450	6470	6450	45
511	20241118	124400	185527100	6450	6450	6450	6450	0
512	20241118	124300	185527100	6450	6470	6470	6450	173
513	20241118	124200	184411190	6480	6500	6500	6480	546
514	20241118	124100	180872340	6510	6510	6510	6510	0
515	20241118	124000	180872340	6510	6510	6510	6510	26
516	20241118	123900	180703080	6520	6520	6520	6520	0
517	20241118	123800	180703080	6520	6520	6520	6520	0
518	20241118	123700	180703080	6520	6530	6530	6520	56
519	20241118	123600	180337650	6530	6530	6530	6530	19
520	20241118	123500	180213580	6550	6530	6550	6530	7
521	20241118	123400	180167800	6530	6530	6530	6530	0
522	20241118	123300	180167800	6530	6530	6530	6530	0
523	20241118	123200	180167800	6530	6530	6530	6530	20
524	20241118	123100	180037200	6540	6540	6540	6540	10
525	20241118	123000	179971800	6540	6540	6540	6540	0
526	20241118	122900	179971800	6540	6540	6540	6540	0
527	20241118	122800	179971800	6540	6540	6540	6540	0
528	20241118	122700	179971800	6540	6540	6540	6540	0
529	20241118	122600	179971800	6540	6540	6540	6540	30
530	20241118	122500	179775600	6520	6520	6520	6520	0
531	20241118	122400	179775600	6520	6520	6520	6520	0
532	20241118	122300	179775600	6520	6540	6540	6520	32
533	20241118	122200	179566470	6570	6570	6570	6570	0
534	20241118	122100	179566470	6570	6570	6570	6570	0
535	20241118	122000	179566470	6570	6570	6570	6570	0
536	20241118	121900	179566470	6570	6570	6570	6570	1
537	20241118	121800	179559900	6560	6560	6560	6560	0
538	20241118	121700	179559900	6560	6560	6560	6560	0
539	20241118	121600	179559900	6560	6560	6560	6560	0
540	20241118	121500	179559900	6560	6560	6560	6560	0
541	20241118	121400	179559900	6560	6560	6560	6560	0
542	20241118	121300	179559900	6560	6560	6560	6560	30
543	20241118	121200	179363100	6560	6540	6560	6480	126
544	20241118	121100	178540310	6560	6560	6560	6560	0
545	20241118	121000	178540310	6560	6560	6560	6560	8
546	20241118	120900	178487830	6560	6560	6560	6560	3
547	20241118	120800	178468150	6560	6560	6560	6560	2
548	20241118	120700	178455030	6540	6540	6540	6540	0
549	20241118	120600	178455030	6540	6540	6540	6540	0
550	20241118	120500	178455030	6540	6540	6540	6540	1
551	20241118	120400	178448490	6540	6540	6540	6540	0
552	20241118	120300	178448490	6540	6540	6540	6540	0
553	20241118	120200	178448490	6540	6540	6540	6540	0
554	20241118	120100	178448490	6540	6540	6540	6540	13
555	20241118	120000	178363470	6530	6530	6530	6530	21
556	20241118	115900	178226340	6480	6480	6480	6480	0
557	20241118	115800	178226340	6480	6480	6480	6480	0
558	20241118	115700	178226340	6480	6480	6480	6480	0
559	20241118	115600	178226340	6480	6480	6480	6480	0
560	20241118	115500	178226340	6480	6480	6480	6480	0
561	20241118	115400	178226340	6480	6480	6480	6480	0
562	20241118	115300	178226340	6480	6510	6510	6470	1051
563	20241118	115200	171413820	6500	6500	6500	6500	0
564	20241118	115100	171413820	6500	6500	6500	6500	0
565	20241118	115000	171413820	6500	6500	6500	6500	0
566	20241118	114900	171413820	6500	6500	6500	6500	0
567	20241118	114800	171413820	6500	6500	6500	6500	102
568	20241118	114700	170750820	6500	6510	6510	6500	428
569	20241118	114600	167967630	6540	6550	6550	6540	50
570	20241118	114500	167640470	6560	6560	6560	6560	9
571	20241118	114400	167581430	6560	6560	6560	6560	0
572	20241118	114300	167581430	6560	6560	6560	6560	0
573	20241118	114200	167581430	6560	6560	6560	6560	0
574	20241118	114100	167581430	6560	6560	6560	6560	15
575	20241118	114000	167483030	6560	6560	6560	6560	0
576	20241118	113900	167483030	6560	6560	6560	6560	0
577	20241118	113800	167483030	6560	6560	6560	6560	0
578	20241118	113700	167483030	6560	6560	6560	6560	70
579	20241118	113600	167023830	6560	6580	6580	6560	4
580	20241118	113500	166997530	6580	6580	6580	6580	2
581	20241118	113400	166984370	6580	6590	6590	6580	118
582	20241118	113300	166207330	6590	6590	6590	6590	67
583	20241118	113200	165765800	6590	6590	6590	6590	20
584	20241118	113100	165634000	6540	6540	6540	6540	0
585	20241118	113000	165634000	6540	6540	6540	6540	0
586	20241118	112900	165634000	6540	6560	6560	6540	42
587	20241118	112800	165358780	6590	6590	6590	6590	0
588	20241118	112700	165358780	6590	6590	6590	6590	10
589	20241118	112600	165292880	6560	6560	6600	6560	201
590	20241118	112500	163967600	6550	6540	6550	6540	567
591	20241118	112400	160253760	6530	6530	6530	6530	0
592	20241118	112300	160253760	6530	6530	6530	6530	0
593	20241118	112200	160253760	6530	6540	6540	6530	29
594	20241118	112100	160064130	6540	6540	6540	6540	5
595	20241118	112000	160031430	6550	6550	6550	6550	0
596	20241118	111900	160031430	6550	6550	6550	6550	0
597	20241118	111800	160031430	6550	6550	6550	6550	0
598	20241118	111700	160031430	6550	6540	6550	6540	5
599	20241118	111600	159998700	6550	6550	6550	6550	40
600	20241118	111500	159736700	6550	6550	6550	6550	3
601	20241118	111400	159717050	6530	6530	6530	6530	0
602	20241118	111300	159717050	6530	6530	6530	6530	0
603	20241118	111200	159717050	6530	6530	6530	6530	0
604	20241118	111100	159717050	6530	6530	6530	6530	0
605	20241118	111000	159717050	6530	6530	6530	6530	26
606	20241118	110900	159547270	6550	6550	6550	6550	3
607	20241118	110800	159527620	6540	6540	6540	6540	0
608	20241118	110700	159527620	6540	6540	6540	6540	0
609	20241118	110600	159527620	6540	6540	6540	6540	76
610	20241118	110500	159030580	6550	6510	6550	6510	146
611	20241118	110400	158076920	6510	6510	6510	6510	9
612	20241118	110300	158018330	6510	6510	6510	6510	5
613	20241118	110200	157985780	6510	6510	6510	6510	22
614	20241118	110100	157842560	6480	6480	6480	6480	130
615	20241118	110000	157000160	6480	6480	6480	6480	100
616	20241118	105900	156352160	6480	6480	6480	6480	10
617	20241118	105800	156287360	6480	6480	6480	6480	0
618	20241118	105700	156287360	6480	6480	6480	6480	0
619	20241118	105600	156287360	6480	6480	6480	6480	7
620	20241118	105500	156242000	6480	6480	6480	6480	0
621	20241118	105400	156242000	6480	6500	6500	6480	26
622	20241118	105300	156073380	6500	6500	6500	6500	0
623	20241118	105200	156073380	6500	6500	6500	6500	0
624	20241118	105100	156073380	6500	6500	6500	6500	3
625	20241118	105000	156053880	6450	6450	6450	6450	0
626	20241118	104900	156053880	6450	6450	6450	6450	0
627	20241118	104800	156053880	6450	6450	6450	6450	0
628	20241118	104700	156053880	6450	6450	6450	6450	0
629	20241118	104600	156053880	6450	6450	6450	6450	0
630	20241118	104500	156053880	6450	6450	6450	6450	0
631	20241118	104400	156053880	6450	6490	6490	6450	214
632	20241118	104300	154670700	6500	6510	6510	6500	31
633	20241118	104200	154469080	6500	6500	6500	6500	0
634	20241118	104100	154469080	6500	6500	6500	6500	0
635	20241118	104000	154469080	6500	6500	6500	6500	0
636	20241118	103900	154469080	6500	6500	6500	6500	1
637	20241118	103800	154462580	6510	6520	6520	6510	48
638	20241118	103700	154150080	6510	6530	6530	6510	651
639	20241118	103600	149911190	6530	6530	6530	6530	0
640	20241118	103500	149911190	6530	6530	6530	6530	345
641	20241118	103400	147658340	6530	6530	6530	6530	3
642	20241118	103300	147638750	6530	6530	6530	6530	12
643	20241118	103200	147560390	6530	6530	6530	6530	0
644	20241118	103100	147560390	6530	6530	6530	6530	3
645	20241118	103000	147540800	6530	6530	6530	6530	0
646	20241118	102900	147540800	6530	6530	6530	6530	3
647	20241118	102800	147521210	6530	6530	6530	6530	0
648	20241118	102700	147521210	6530	6520	6530	6510	93
649	20241118	102600	146914100	6520	6520	6520	6520	0
650	20241118	102500	146914100	6520	6530	6530	6520	11
651	20241118	102400	146842370	6530	6530	6530	6530	19
652	20241118	102300	146718300	6540	6540	6540	6540	3
653	20241118	102200	146698680	6540	6540	6540	6540	285
654	20241118	102100	144834780	6540	6550	6550	6540	610
655	20241118	102000	140839310	6550	6550	6550	6550	0
656	20241118	101900	140839310	6550	6550	6550	6550	0
657	20241118	101800	140839310	6550	6550	6550	6550	3
658	20241118	101700	140819660	6510	6510	6530	6510	139
659	20241118	101600	139914470	6530	6530	6530	6530	0
660	20241118	101500	139914470	6530	6530	6530	6530	35
661	20241118	101400	139685920	6510	6510	6510	6510	0
662	20241118	101300	139685920	6510	6510	6510	6510	0
663	20241118	101200	139685920	6510	6510	6510	6510	0
664	20241118	101100	139685920	6510	6510	6510	6510	280
665	20241118	101000	137863120	6510	6510	6510	6510	313
666	20241118	100900	135825490	6530	6530	6530	6530	3
667	20241118	100800	135805900	6530	6580	6580	6530	29
668	20241118	100700	135615330	6580	6580	6580	6580	46
669	20241118	100600	135312650	6580	6580	6580	6580	0
670	20241118	100500	135312650	6580	6580	6580	6580	0
671	20241118	100400	135312650	6580	6580	6580	6580	12
672	20241118	100300	135233690	6580	6580	6580	6580	443
673	20241118	100200	132318750	6600	6600	6600	6600	0
674	20241118	100100	132318750	6600	6600	6600	6600	37
675	20241118	100000	132074550	6600	6580	6600	6580	121
676	20241118	095900	131278250	6580	6580	6580	6580	0
677	20241118	095800	131278250	6580	6580	6580	6580	0
678	20241118	095700	131278250	6580	6580	6580	6580	1
679	20241118	095600	131271670	6600	6600	6600	6600	0
680	20241118	095500	131271670	6600	6600	6600	6600	0
681	20241118	095400	131271670	6600	6590	6600	6590	100
682	20241118	095300	130611880	6600	6600	6600	6600	0
683	20241118	095200	130611880	6600	6600	6600	6600	0
684	20241118	095100	130611880	6600	6600	6600	6600	100
685	20241118	095000	129951880	6600	6600	6600	6600	0
686	20241118	094900	129951880	6600	6600	6600	6600	0
687	20241118	094800	129951880	6600	6600	6610	6600	171
688	20241118	094700	128822020	6600	6590	6620	6590	412
689	20241118	094600	126100390	6600	6580	6600	6580	220
690	20241118	094500	124651030	6580	6580	6580	6580	0
691	20241118	094400	124651030	6580	6570	6580	6570	93
692	20241118	094300	124039660	6590	6590	6590	6590	0
693	20241118	094200	124039660	6590	6590	6590	6590	0
694	20241118	094100	124039660	6590	6510	6600	6510	153
695	20241118	094000	123033570	6510	6510	6510	6510	0
696	20241118	093900	123033570	6510	6510	6510	6510	3
697	20241118	093800	123014040	6510	6520	6520	6510	44
698	20241118	093700	122727420	6510	6510	6510	6510	0
699	20241118	093600	122727420	6510	6510	6510	6510	0
700	20241118	093500	122727420	6510	6510	6510	6510	0
701	20241118	093400	122727420	6510	6510	6510	6510	0
702	20241118	093300	122727420	6510	6510	6510	6510	0
703	20241118	093200	122727420	6510	6500	6510	6500	76
704	20241118	093100	122233410	6560	6560	6560	6560	0
705	20241118	093000	122233410	6560	6560	6560	6560	2
706	20241118	092900	122220290	6500	6530	6530	6500	142
707	20241118	092800	121293450	6530	6530	6530	6530	0
708	20241118	092700	121293450	6530	6530	6530	6530	72
709	20241118	092600	120823290	6530	6530	6530	6530	195
710	20241118	092500	119549940	6590	6590	6590	6590	0
711	20241118	092400	119549940	6590	6590	6590	6590	710
712	20241118	092300	114871040	6590	6590	6590	6590	290
713	20241118	092200	112959940	6580	6590	6590	6580	792
714	20241118	092100	107748480	6610	6580	6610	6580	33
715	20241118	092000	107531030	6580	6580	6580	6570	284
716	20241118	091900	105662420	6580	6620	6620	6580	44
717	20241118	091800	105372500	6620	6610	6620	6610	822
718	20241118	091700	99935860	6620	6620	6620	6620	10
719	20241118	091600	99869660	6620	6630	6650	6530	1149
720	20241118	091500	92268190	6630	6600	6630	6600	602
721	20241118	091400	88284660	6590	6590	6590	6590	21
722	20241118	091300	88146270	6590	6580	6590	6530	151
723	20241118	091200	87151340	6600	6540	6600	6540	173
724	20241118	091100	86018050	6520	6520	6520	6520	70
725	20241118	091000	85561650	6520	6500	6520	6500	1030
726	20241118	090900	78850990	6390	6560	6560	6370	2212
727	20241118	090800	64557900	6620	6600	6620	6600	420
728	20241118	090700	61781320	6600	6620	6620	6600	282
729	20241118	090600	59918590	6500	6530	6660	6500	2358
730	20241118	090500	44402370	6530	6550	6550	6530	193
731	20241118	090400	43140560	6550	6530	6550	6530	274
732	20241118	090300	41347420	6470	6480	6520	6460	643
733	20241118	090200	37182380	6480	6480	6480	6440	997
734	20241118	090100	30748880	6480	6480	6520	6470	1034
735	20241118	090000	24051380	6570	6390	6600	6390	3695