KissMeData/053450/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193200	290144840	5260	5260	5260	5260	1500
3	20241118	193100	290144840	5260	5260	5260	5260	0
4	20241118	193000	290144840	5260	5260	5260	5260	0
5	20241118	192900	290144840	5260	5260	5260	5260	0
6	20241118	192800	290144840	5260	5260	5260	5260	0
7	20241118	192700	290144840	5260	5260	5260	5260	0
8	20241118	192600	290144840	5260	5260	5260	5260	0
9	20241118	192500	290144840	5260	5260	5260	5260	0
10	20241118	192400	290144840	5260	5260	5260	5260	0
11	20241118	192300	290144840	5260	5260	5260	5260	0
12	20241118	192200	290144840	5260	5260	5260	5260	0
13	20241118	192100	290144840	5260	5260	5260	5260	0
14	20241118	192000	290144840	5260	5260	5260	5260	0
15	20241118	191900	290144840	5260	5260	5260	5260	0
16	20241118	191800	290144840	5260	5260	5260	5260	0
17	20241118	191700	290144840	5260	5260	5260	5260	0
18	20241118	191600	290144840	5260	5260	5260	5260	0
19	20241118	191500	290144840	5260	5260	5260	5260	0
20	20241118	191400	290144840	5260	5260	5260	5260	0
21	20241118	191300	290144840	5260	5260	5260	5260	0
22	20241118	191200	290144840	5260	5260	5260	5260	0
23	20241118	191100	290144840	5260	5260	5260	5260	0
24	20241118	191000	290144840	5260	5260	5260	5260	0
25	20241118	190900	290144840	5260	5260	5260	5260	0
26	20241118	190800	290144840	5260	5260	5260	5260	0
27	20241118	190700	290144840	5260	5260	5260	5260	0
28	20241118	190600	290144840	5260	5260	5260	5260	0
29	20241118	190500	290144840	5260	5260	5260	5260	0
30	20241118	190400	290144840	5260	5260	5260	5260	0
31	20241118	190300	290144840	5260	5260	5260	5260	0
32	20241118	190200	290144840	5260	5260	5260	5260	1500
33	20241118	190100	290144840	5260	5260	5260	5260	0
34	20241118	190000	290144840	5260	5260	5260	5260	0
35	20241118	185900	290144840	5260	5260	5260	5260	0
36	20241118	185800	290144840	5260	5260	5260	5260	0
37	20241118	185700	290144840	5260	5260	5260	5260	0
38	20241118	185600	290144840	5260	5260	5260	5260	0
39	20241118	185500	290144840	5260	5260	5260	5260	0
40	20241118	185400	290144840	5260	5260	5260	5260	0
41	20241118	185300	290144840	5260	5260	5260	5260	0
42	20241118	185200	290144840	5260	5260	5260	5260	0
43	20241118	185100	290144840	5260	5260	5260	5260	0
44	20241118	185000	290144840	5260	5260	5260	5260	0
45	20241118	184900	290144840	5260	5260	5260	5260	0
46	20241118	184800	290144840	5260	5260	5260	5260	0
47	20241118	184700	290144840	5260	5260	5260	5260	0
48	20241118	184600	290144840	5260	5260	5260	5260	0
49	20241118	184500	290144840	5260	5260	5260	5260	0
50	20241118	184400	290144840	5260	5260	5260	5260	0
51	20241118	184300	290144840	5260	5260	5260	5260	0
52	20241118	184200	290144840	5260	5260	5260	5260	0
53	20241118	184100	290144840	5260	5260	5260	5260	0
54	20241118	184000	290144840	5260	5260	5260	5260	0
55	20241118	183900	290144840	5260	5260	5260	5260	0
56	20241118	183800	290144840	5260	5260	5260	5260	0
57	20241118	183700	290144840	5260	5260	5260	5260	0
58	20241118	183600	290144840	5260	5260	5260	5260	0
59	20241118	183500	290144840	5260	5260	5260	5260	0
60	20241118	183400	290144840	5260	5260	5260	5260	0
61	20241118	183300	290144840	5260	5260	5260	5260	0
62	20241118	183200	290144840	5260	5260	5260	5260	1500
63	20241118	183100	290144840	5260	5260	5260	5260	0
64	20241118	183000	290144840	5260	5260	5260	5260	0
65	20241118	182900	290144840	5260	5260	5260	5260	0
66	20241118	182800	290144840	5260	5260	5260	5260	0
67	20241118	182700	290144840	5260	5260	5260	5260	0
68	20241118	182600	290144840	5260	5260	5260	5260	0
69	20241118	182500	290144840	5260	5260	5260	5260	0
70	20241118	182400	290144840	5260	5260	5260	5260	0
71	20241118	182300	290144840	5260	5260	5260	5260	0
72	20241118	182200	290144840	5260	5260	5260	5260	0
73	20241118	182100	290144840	5260	5260	5260	5260	0
74	20241118	182000	290144840	5260	5260	5260	5260	0
75	20241118	181900	290144840	5260	5260	5260	5260	0
76	20241118	181800	290144840	5260	5260	5260	5260	0
77	20241118	181700	290144840	5260	5260	5260	5260	0
78	20241118	181600	290144840	5260	5260	5260	5260	0
79	20241118	181500	290144840	5260	5260	5260	5260	0
80	20241118	181400	290144840	5260	5260	5260	5260	0
81	20241118	181300	290144840	5260	5260	5260	5260	0
82	20241118	181200	290144840	5260	5260	5260	5260	0
83	20241118	181100	290144840	5260	5260	5260	5260	0
84	20241118	181000	290144840	5260	5260	5260	5260	0
85	20241118	180900	290144840	5260	5260	5260	5260	0
86	20241118	180800	290144840	5260	5260	5260	5260	0
87	20241118	180700	290144840	5260	5260	5260	5260	0
88	20241118	180600	290144840	5260	5260	5260	5260	0
89	20241118	180500	290144840	5260	5260	5260	5260	0
90	20241118	180400	290144840	5260	5260	5260	5260	0
91	20241118	180300	290144840	5260	5260	5260	5260	0
92	20241118	180200	290144840	5260	5260	5260	5260	1500
93	20241118	180100	290144840	5260	5260	5260	5260	0
94	20241118	180000	290144840	5260	5260	5260	5260	0
95	20241118	175900	290144840	5260	5260	5260	5260	0
96	20241118	175800	290144840	5260	5260	5260	5260	0
97	20241118	175700	290144840	5260	5260	5260	5260	0
98	20241118	175600	290144840	5260	5260	5260	5260	0
99	20241118	175500	290144840	5260	5260	5260	5260	0
100	20241118	175400	290144840	5260	5260	5260	5260	0
101	20241118	175300	290144840	5260	5260	5260	5260	0
102	20241118	175200	290144840	5260	5260	5260	5260	0
103	20241118	175100	290144840	5260	5260	5260	5260	0
104	20241118	175000	290144840	5260	5260	5260	5260	0
105	20241118	174900	290144840	5260	5260	5260	5260	0
106	20241118	174800	290144840	5260	5260	5260	5260	0
107	20241118	174700	290144840	5260	5260	5260	5260	0
108	20241118	174600	290144840	5260	5260	5260	5260	0
109	20241118	174500	290144840	5260	5260	5260	5260	0
110	20241118	174400	290144840	5260	5260	5260	5260	0
111	20241118	174300	290144840	5260	5260	5260	5260	0
112	20241118	174200	290144840	5260	5260	5260	5260	0
113	20241118	174100	290144840	5260	5260	5260	5260	0
114	20241118	174000	290144840	5260	5260	5260	5260	0
115	20241118	173900	290144840	5260	5260	5260	5260	0
116	20241118	173800	290144840	5260	5260	5260	5260	0
117	20241118	173700	290144840	5260	5260	5260	5260	0
118	20241118	173600	290144840	5260	5260	5260	5260	0
119	20241118	173500	290144840	5260	5260	5260	5260	0
120	20241118	173400	290144840	5260	5260	5260	5260	0
121	20241118	173300	290144840	5260	5260	5260	5260	0
122	20241118	173200	290144840	5260	5260	5260	5260	1500
123	20241118	173100	290144840	5260	5260	5260	5260	0
124	20241118	173000	290144840	5260	5260	5260	5260	0
125	20241118	172900	290144840	5260	5260	5260	5260	0
126	20241118	172800	290144840	5260	5260	5260	5260	0
127	20241118	172700	290144840	5260	5260	5260	5260	0
128	20241118	172600	290144840	5260	5260	5260	5260	0
129	20241118	172500	290144840	5260	5260	5260	5260	0
130	20241118	172400	290144840	5260	5260	5260	5260	0
131	20241118	172300	290144840	5260	5260	5260	5260	0
132	20241118	172200	290144840	5260	5260	5260	5260	0
133	20241118	172100	290144840	5260	5260	5260	5260	0
134	20241118	172000	290144840	5260	5260	5260	5260	0
135	20241118	171900	290144840	5260	5260	5260	5260	0
136	20241118	171800	290144840	5260	5260	5260	5260	0
137	20241118	171700	290144840	5260	5260	5260	5260	0
138	20241118	171600	290144840	5260	5260	5260	5260	0
139	20241118	171500	290144840	5260	5260	5260	5260	0
140	20241118	171400	290144840	5260	5260	5260	5260	0
141	20241118	171300	290144840	5260	5260	5260	5260	0
142	20241118	171200	290144840	5260	5260	5260	5260	0
143	20241118	171100	290144840	5260	5260	5260	5260	0
144	20241118	171000	290144840	5260	5260	5260	5260	0
145	20241118	170900	290144840	5260	5260	5260	5260	0
146	20241118	170800	290144840	5260	5260	5260	5260	0
147	20241118	170700	290144840	5260	5260	5260	5260	0
148	20241118	170600	290144840	5260	5260	5260	5260	0
149	20241118	170500	290144840	5260	5260	5260	5260	0
150	20241118	170400	290144840	5260	5260	5260	5260	0
151	20241118	170300	290144840	5260	5260	5260	5260	0
152	20241118	170200	290144840	5260	5260	5260	5260	1500
153	20241118	170100	290144840	5260	5260	5260	5260	0
154	20241118	170000	290144840	5260	5260	5260	5260	0
155	20241118	165900	290144840	5260	5260	5260	5260	0
156	20241118	165800	290144840	5260	5260	5260	5260	0
157	20241118	165700	290144840	5260	5260	5260	5260	0
158	20241118	165600	290144840	5260	5260	5260	5260	0
159	20241118	165500	290144840	5260	5260	5260	5260	0
160	20241118	165400	290144840	5260	5260	5260	5260	0
161	20241118	165300	290144840	5260	5260	5260	5260	0
162	20241118	165200	290144840	5260	5260	5260	5260	0
163	20241118	165100	290144840	5260	5260	5260	5260	0
164	20241118	165000	290144840	5260	5260	5260	5260	0
165	20241118	164900	290144840	5260	5260	5260	5260	0
166	20241118	164800	290144840	5260	5260	5260	5260	0
167	20241118	164700	290144840	5260	5260	5260	5260	0
168	20241118	164600	290144840	5260	5260	5260	5260	0
169	20241118	164500	290144840	5260	5260	5260	5260	0
170	20241118	164400	290144840	5260	5260	5260	5260	0
171	20241118	164300	290144840	5260	5260	5260	5260	0
172	20241118	164200	290144840	5260	5260	5260	5260	0
173	20241118	164100	290144840	5260	5260	5260	5260	0
174	20241118	164000	290144840	5260	5260	5260	5260	0
175	20241118	163900	290144840	5260	5260	5260	5260	0
176	20241118	163800	290144840	5260	5260	5260	5260	0
177	20241118	163700	290144840	5260	5260	5260	5260	0
178	20241118	163600	290144840	5260	5260	5260	5260	0
179	20241118	163500	290144840	5260	5260	5260	5260	0
180	20241118	163400	290144840	5260	5260	5260	5260	0
181	20241118	163300	290144840	5260	5260	5260	5260	0
182	20241118	163200	290144840	5260	5260	5260	5260	1500
183	20241118	163100	290144840	5260	5260	5260	5260	0
184	20241118	163000	290144840	5260	5260	5260	5260	0
185	20241118	162900	290144840	5260	5260	5260	5260	0
186	20241118	162800	290144840	5260	5260	5260	5260	0
187	20241118	162700	290144840	5260	5260	5260	5260	0
188	20241118	162600	290144840	5260	5260	5260	5260	0
189	20241118	162500	290144840	5260	5260	5260	5260	0
190	20241118	162400	290144840	5260	5260	5260	5260	0
191	20241118	162300	290144840	5260	5260	5260	5260	0
192	20241118	162200	290144840	5260	5260	5260	5260	0
193	20241118	162100	290144840	5260	5260	5260	5260	0
194	20241118	162000	290144840	5260	5260	5260	5260	0
195	20241118	161900	290144840	5260	5260	5260	5260	0
196	20241118	161800	290144840	5260	5260	5260	5260	0
197	20241118	161700	290144840	5260	5260	5260	5260	0
198	20241118	161600	290144840	5260	5260	5260	5260	0
199	20241118	161500	290144840	5260	5260	5260	5260	0
200	20241118	161400	290144840	5260	5260	5260	5260	0
201	20241118	161300	290144840	5260	5260	5260	5260	0
202	20241118	161200	290144840	5260	5260	5260	5260	0
203	20241118	161100	290144840	5260	5260	5260	5260	0
204	20241118	161000	290144840	5260	5260	5260	5260	0
205	20241118	160900	290144840	5260	5260	5260	5260	0
206	20241118	160800	290144840	5260	5260	5260	5260	0
207	20241118	160700	290144840	5260	5260	5260	5260	0
208	20241118	160600	290144840	5260	5260	5260	5260	0
209	20241118	160500	290144840	5260	5260	5260	5260	0
210	20241118	160400	290144840	5260	5260	5260	5260	0
211	20241118	160300	290144840	5260	5260	5260	5260	0
212	20241118	160200	290144840	5260	5260	5260	5260	1500
213	20241118	160100	290144840	5260	5260	5260	5260	0
214	20241118	160000	290144840	5260	5260	5260	5260	0
215	20241118	155900	290144840	5260	5260	5260	5260	0
216	20241118	155800	290144840	5260	5260	5260	5260	0
217	20241118	155700	290144840	5260	5260	5260	5260	0
218	20241118	155600	290144840	5260	5260	5260	5260	0
219	20241118	155500	290144840	5260	5260	5260	5260	0
220	20241118	155400	290144840	5260	5260	5260	5260	0
221	20241118	155300	290144840	5260	5260	5260	5260	0
222	20241118	155200	290144840	5260	5260	5260	5260	0
223	20241118	155100	290144840	5260	5260	5260	5260	0
224	20241118	155000	290144840	5260	5260	5260	5260	0
225	20241118	154900	290144840	5260	5260	5260	5260	0
226	20241118	154800	290144840	5260	5260	5260	5260	0
227	20241118	154700	290144840	5260	5260	5260	5260	0
228	20241118	154600	290144840	5260	5260	5260	5260	0
229	20241118	154500	290144840	5260	5260	5260	5260	0
230	20241118	154400	290144840	5260	5260	5260	5260	0
231	20241118	154300	290144840	5260	5260	5260	5260	0
232	20241118	154200	290144840	5260	5260	5260	5260	0
233	20241118	154100	290144840	5260	5260	5260	5260	0
234	20241118	154000	290144840	5260	5260	5260	5260	0
235	20241118	153900	290144840	5260	5260	5260	5260	0
236	20241118	153800	290144840	5260	5260	5260	5260	0
237	20241118	153700	290144840	5260	5260	5260	5260	0
238	20241118	153600	290144840	5260	5260	5260	5260	0
239	20241118	153500	290144840	5260	5260	5260	5260	0
240	20241118	153400	290144840	5260	5260	5260	5260	0
241	20241118	153300	290144840	5260	5260	5260	5260	0
242	20241118	153200	290144840	5260	5260	5260	5260	1500
243	20241118	153100	290144840	5260	5260	5260	5260	0
244	20241118	153000	290144840	5260	5260	5260	5260	1500
245	20241118	152900	282254840	5260	5260	5260	5260	0
246	20241118	152800	282254840	5260	5260	5260	5260	0
247	20241118	152700	282254840	5260	5260	5260	5260	0
248	20241118	152600	282254840	5260	5260	5260	5260	0
249	20241118	152500	282254840	5260	5260	5260	5260	0
250	20241118	152400	282254840	5260	5260	5260	5260	0
251	20241118	152300	282254840	5260	5260	5260	5260	0
252	20241118	152200	282254840	5260	5260	5260	5260	0
253	20241118	152100	282254840	5260	5260	5260	5260	0
254	20241118	152000	282254840	5260	5260	5260	5260	0
255	20241118	151900	282254840	5260	5260	5260	5260	367
256	20241118	151800	280324420	5270	5270	5270	5270	100
257	20241118	151700	279797420	5270	5270	5270	5270	0
258	20241118	151600	279797420	5270	5270	5270	5270	406
259	20241118	151500	277657800	5270	5260	5270	5260	312
260	20241118	151400	276016670	5260	5240	5260	5240	1920
261	20241118	151300	265933420	5240	5240	5240	5240	0
262	20241118	151200	265933420	5240	5240	5240	5240	149
263	20241118	151100	265152660	5250	5250	5250	5250	1
264	20241118	151000	265147410	5200	5210	5210	5200	200
265	20241118	150900	264106730	5210	5220	5220	5210	26
266	20241118	150800	263971170	5260	5230	5260	5200	1530
267	20241118	150700	255993160	5250	5250	5250	5250	0
268	20241118	150600	255993160	5250	5250	5250	5250	0
269	20241118	150500	255993160	5250	5250	5250	5250	500
270	20241118	150400	253368160	5260	5250	5260	5250	590
271	20241118	150300	250267500	5230	5230	5230	5230	431
272	20241118	150200	248013370	5250	5250	5250	5250	837
273	20241118	150100	243619120	5240	5240	5240	5240	10
274	20241118	150000	243566720	5250	5230	5250	5230	882
275	20241118	145900	238953300	5230	5230	5230	5230	0
276	20241118	145800	238953300	5230	5230	5230	5230	0
277	20241118	145700	238953300	5230	5220	5230	5220	431
278	20241118	145600	236703210	5230	5230	5230	5230	0
279	20241118	145500	236703210	5230	5230	5230	5230	24
280	20241118	145400	236577690	5210	5210	5210	5210	0
281	20241118	145300	236577690	5210	5210	5210	5210	0
282	20241118	145200	236577690	5210	5220	5220	5210	100
283	20241118	145100	236056680	5220	5220	5220	5220	0
284	20241118	145000	236056680	5220	5220	5220	5220	0
285	20241118	144900	236056680	5220	5220	5220	5220	0
286	20241118	144800	236056680	5220	5220	5220	5220	0
287	20241118	144700	236056680	5220	5220	5220	5220	0
288	20241118	144600	236056680	5220	5220	5220	5220	9
289	20241118	144500	236009700	5220	5220	5220	5220	1
290	20241118	144400	236004480	5210	5210	5210	5210	0
291	20241118	144300	236004480	5210	5210	5210	5210	0
292	20241118	144200	236004480	5210	5210	5210	5210	50
293	20241118	144100	235743980	5230	5210	5230	5210	442
294	20241118	144000	233436320	5230	5210	5230	5210	867
295	20241118	143900	228904540	5210	5210	5210	5210	0
296	20241118	143800	228904540	5210	5210	5210	5210	47
297	20241118	143700	228659670	5220	5220	5220	5220	0
298	20241118	143600	228659670	5220	5220	5220	5220	0
299	20241118	143500	228659670	5220	5220	5220	5220	0
300	20241118	143400	228659670	5220	5220	5220	5220	0
301	20241118	143300	228659670	5220	5230	5230	5220	2
302	20241118	143200	228649220	5190	5190	5190	5190	0
303	20241118	143100	228649220	5190	5190	5190	5190	0
304	20241118	143000	228649220	5190	5190	5190	5190	0
305	20241118	142900	228649220	5190	5190	5190	5190	0
306	20241118	142800	228649220	5190	5190	5190	5190	0
307	20241118	142700	228649220	5190	5240	5240	5190	204
308	20241118	142600	227590220	5190	5190	5190	5190	0
309	20241118	142500	227590220	5190	5190	5190	5190	500
310	20241118	142400	224995220	5200	5200	5200	5200	0
311	20241118	142300	224995220	5200	5170	5200	5170	2314
312	20241118	142200	212962450	5160	5160	5160	5160	0
313	20241118	142100	212962450	5160	5160	5160	5160	10
314	20241118	142000	212910850	5160	5160	5160	5160	0
315	20241118	141900	212910850	5160	5170	5170	5160	267
316	20241118	141800	211531300	5190	5190	5190	5190	1
317	20241118	141700	211526110	5170	5170	5170	5170	2
318	20241118	141600	211515770	5200	5200	5200	5200	10
319	20241118	141500	211463770	5170	5180	5180	5170	257
320	20241118	141400	210133520	5190	5190	5190	5190	85
321	20241118	141300	209692370	5200	5200	5200	5200	0
322	20241118	141200	209692370	5200	5200	5200	5200	345
323	20241118	141100	207898370	5210	5210	5210	5210	0
324	20241118	141000	207898370	5210	5210	5210	5210	206
325	20241118	140900	206825110	5230	5230	5230	5230	0
326	20241118	140800	206825110	5230	5230	5230	5230	0
327	20241118	140700	206825110	5230	5230	5230	5230	0
328	20241118	140600	206825110	5230	5230	5230	5230	0
329	20241118	140500	206825110	5230	5230	5230	5230	5
330	20241118	140400	206798960	5230	5230	5230	5230	5
331	20241118	140300	206772810	5230	5230	5230	5230	0
332	20241118	140200	206772810	5230	5230	5230	5230	118
333	20241118	140100	206155670	5230	5230	5230	5230	0
334	20241118	140000	206155670	5230	5230	5230	5230	0
335	20241118	135900	206155670	5230	5230	5230	5230	240
336	20241118	135800	204900470	5230	5230	5230	5230	10
337	20241118	135700	204848170	5230	5230	5230	5230	1
338	20241118	135600	204842940	5250	5250	5250	5250	0
339	20241118	135500	204842940	5250	5250	5250	5250	0
340	20241118	135400	204842940	5250	5250	5250	5250	0
341	20241118	135300	204842940	5250	5250	5250	5250	0
342	20241118	135200	204842940	5250	5250	5250	5250	2
343	20241118	135100	204832440	5240	5240	5240	5240	1
344	20241118	135000	204827200	5210	5210	5210	5210	110
345	20241118	134900	204254100	5210	5210	5210	5210	39
346	20241118	134800	204050910	5250	5250	5250	5250	0
347	20241118	134700	204050910	5250	5250	5250	5250	0
348	20241118	134600	204050910	5250	5250	5250	5250	0
349	20241118	134500	204050910	5250	5250	5250	5250	1000
350	20241118	134400	198800910	5250	5250	5250	5250	0
351	20241118	134300	198800910	5250	5250	5250	5250	0
352	20241118	134200	198800910	5250	5250	5250	5250	0
353	20241118	134100	198800910	5250	5250	5250	5250	0
354	20241118	134000	198800910	5250	5240	5250	5240	500
355	20241118	133900	196175920	5200	5200	5200	5200	0
356	20241118	133800	196175920	5200	5200	5200	5200	0
357	20241118	133700	196175920	5200	5200	5200	5200	0
358	20241118	133600	196175920	5200	5200	5200	5200	0
359	20241118	133500	196175920	5200	5200	5200	5200	0
360	20241118	133400	196175920	5200	5200	5200	5200	0
361	20241118	133300	196175920	5200	5200	5200	5200	0
362	20241118	133200	196175920	5200	5200	5200	5200	0
363	20241118	133100	196175920	5200	5200	5200	5200	0
364	20241118	133000	196175920	5200	5200	5200	5200	27
365	20241118	132900	196035520	5200	5200	5200	5200	0
366	20241118	132800	196035520	5200	5200	5200	5200	0
367	20241118	132700	196035520	5200	5200	5200	5200	0
368	20241118	132600	196035520	5200	5200	5200	5200	0
369	20241118	132500	196035520	5200	5200	5200	5200	0
370	20241118	132400	196035520	5200	5200	5200	5200	29
371	20241118	132300	195884720	5240	5240	5240	5240	3
372	20241118	132200	195869000	5240	5240	5240	5240	2
373	20241118	132100	195858520	5240	5240	5240	5240	2
374	20241118	132000	195848040	5240	5240	5240	5240	150
375	20241118	131900	195062040	5240	5240	5240	5240	385
376	20241118	131800	193044640	5240	5240	5240	5240	0
377	20241118	131700	193044640	5240	5240	5240	5240	0
378	20241118	131600	193044640	5240	5240	5240	5240	0
379	20241118	131500	193044640	5240	5240	5240	5240	0
380	20241118	131400	193044640	5240	5240	5240	5240	0
381	20241118	131300	193044640	5240	5240	5240	5240	0
382	20241118	131200	193044640	5240	5240	5240	5240	0
383	20241118	131100	193044640	5240	5230	5240	5230	900
384	20241118	131000	188337390	5230	5230	5230	5230	0
385	20241118	130900	188337390	5230	5230	5230	5230	0
386	20241118	130800	188337390	5230	5230	5230	5230	0
387	20241118	130700	188337390	5230	5230	5230	5230	1
388	20241118	130600	188332160	5200	5200	5200	5200	200
389	20241118	130500	187292160	5240	5240	5240	5240	0
390	20241118	130400	187292160	5240	5240	5240	5240	0
391	20241118	130300	187292160	5240	5240	5240	5240	0
392	20241118	130200	187292160	5240	5240	5240	5240	0
393	20241118	130100	187292160	5240	5240	5240	5240	0
394	20241118	130000	187292160	5240	5240	5240	5240	0
395	20241118	125900	187292160	5240	5240	5240	5240	2
396	20241118	125800	187281680	5240	5230	5240	5190	834
397	20241118	125700	182936860	5240	5240	5240	5240	0
398	20241118	125600	182936860	5240	5240	5240	5240	0
399	20241118	125500	182936860	5240	5240	5240	5240	0
400	20241118	125400	182936860	5240	5240	5240	5240	0
401	20241118	125300	182936860	5240	5240	5240	5240	20
402	20241118	125200	182832060	5240	5240	5240	5240	0
403	20241118	125100	182832060	5240	5260	5260	5200	382
404	20241118	125000	180839300	5260	5240	5260	5230	511
405	20241118	124900	178166260	5270	5270	5270	5270	0
406	20241118	124800	178166260	5270	5270	5270	5270	0
407	20241118	124700	178166260	5270	5270	5270	5270	0
408	20241118	124600	178166260	5270	5270	5270	5270	0
409	20241118	124500	178166260	5270	5270	5270	5270	0
410	20241118	124400	178166260	5270	5270	5270	5270	0
411	20241118	124300	178166260	5270	5270	5270	5270	50
412	20241118	124200	177902760	5270	5270	5270	5270	0
413	20241118	124100	177902760	5270	5270	5270	5270	0
414	20241118	124000	177902760	5270	5270	5270	5270	0
415	20241118	123900	177902760	5270	5270	5270	5270	0
416	20241118	123800	177902760	5270	5270	5270	5270	0
417	20241118	123700	177902760	5270	5270	5270	5270	0
418	20241118	123600	177902760	5270	5270	5270	5270	0
419	20241118	123500	177902760	5270	5270	5270	5270	1
420	20241118	123400	177897490	5270	5270	5270	5270	1
421	20241118	123300	177892220	5270	5270	5270	5270	0
422	20241118	123200	177892220	5270	5270	5270	5270	755
423	20241118	123100	173913370	5240	5240	5240	5240	2
424	20241118	123000	173902890	5260	5260	5260	5260	0
425	20241118	122900	173902890	5260	5260	5260	5260	500
426	20241118	122800	171272890	5270	5270	5270	5270	35
427	20241118	122700	171088440	5270	5270	5270	5270	0
428	20241118	122600	171088440	5270	5270	5270	5270	0
429	20241118	122500	171088440	5270	5270	5270	5270	0
430	20241118	122400	171088440	5270	5250	5270	5250	20
431	20241118	122300	170983240	5260	5260	5260	5260	0
432	20241118	122200	170983240	5260	5260	5260	5260	0
433	20241118	122100	170983240	5260	5260	5260	5260	0
434	20241118	122000	170983240	5260	5260	5260	5260	570
435	20241118	121900	167985040	5230	5230	5230	5230	0
436	20241118	121800	167985040	5230	5230	5230	5230	50
437	20241118	121700	167723540	5260	5260	5260	5260	0
438	20241118	121600	167723540	5260	5260	5260	5260	0
439	20241118	121500	167723540	5260	5260	5260	5260	50
440	20241118	121400	167460540	5260	5250	5260	5250	2
441	20241118	121300	167450030	5230	5230	5230	5230	0
442	20241118	121200	167450030	5230	5230	5230	5230	4
443	20241118	121100	167429110	5270	5270	5270	5270	0
444	20241118	121000	167429110	5270	5270	5270	5270	0
445	20241118	120900	167429110	5270	5270	5270	5270	0
446	20241118	120800	167429110	5270	5270	5270	5270	0
447	20241118	120700	167429110	5270	5270	5270	5270	0
448	20241118	120600	167429110	5270	5270	5270	5270	0
449	20241118	120500	167429110	5270	5270	5270	5270	0
450	20241118	120400	167429110	5270	5270	5270	5270	0
451	20241118	120300	167429110	5270	5270	5270	5270	0
452	20241118	120200	167429110	5270	5270	5270	5270	0
453	20241118	120100	167429110	5270	5230	5270	5230	105
454	20241118	120000	166876970	5240	5250	5250	5240	4
455	20241118	115900	166856000	5250	5250	5250	5250	46
456	20241118	115800	166614500	5250	5250	5250	5250	0
457	20241118	115700	166614500	5250	5250	5250	5250	0
458	20241118	115600	166614500	5250	5270	5270	5250	5
459	20241118	115500	166588190	5260	5260	5260	5260	0
460	20241118	115400	166588190	5260	5260	5260	5260	0
461	20241118	115300	166588190	5260	5260	5260	5260	0
462	20241118	115200	166588190	5260	5260	5260	5260	0
463	20241118	115100	166588190	5260	5260	5260	5260	2
464	20241118	115000	166577670	5260	5260	5260	5260	90
465	20241118	114900	166104270	5260	5260	5260	5260	0
466	20241118	114800	166104270	5260	5260	5260	5260	60
467	20241118	114700	165788670	5260	5260	5260	5260	0
468	20241118	114600	165788670	5260	5260	5260	5260	140
469	20241118	114500	165052270	5250	5250	5250	5240	325
470	20241118	114400	163346270	5250	5250	5250	5250	0
471	20241118	114300	163346270	5250	5250	5250	5250	50
472	20241118	114200	163083770	5250	5250	5250	5250	0
473	20241118	114100	163083770	5250	5250	5250	5250	0
474	20241118	114000	163083770	5250	5250	5250	5250	0
475	20241118	113900	163083770	5250	5250	5250	5250	1
476	20241118	113800	163078520	5200	5200	5200	5200	0
477	20241118	113700	163078520	5200	5200	5200	5200	0
478	20241118	113600	163078520	5200	5200	5200	5200	0
479	20241118	113500	163078520	5200	5200	5200	5200	0
480	20241118	113400	163078520	5200	5200	5200	5200	0
481	20241118	113300	163078520	5200	5200	5200	5200	0
482	20241118	113200	163078520	5200	5200	5200	5200	0
483	20241118	113100	163078520	5200	5200	5200	5200	0
484	20241118	113000	163078520	5200	5200	5200	5200	0
485	20241118	112900	163078520	5200	5200	5200	5200	0
486	20241118	112800	163078520	5200	5200	5200	5200	0
487	20241118	112700	163078520	5200	5200	5200	5200	0
488	20241118	112600	163078520	5200	5200	5200	5200	0
489	20241118	112500	163078520	5200	5200	5200	5200	0
490	20241118	112400	163078520	5200	5200	5200	5200	0
491	20241118	112300	163078520	5200	5200	5200	5200	0
492	20241118	112200	163078520	5200	5200	5200	5200	0
493	20241118	112100	163078520	5200	5240	5240	5200	1000
494	20241118	112000	157866680	5250	5250	5250	5250	0
495	20241118	111900	157866680	5250	5240	5250	5240	394
496	20241118	111800	155799180	5240	5240	5240	5240	0
497	20241118	111700	155799180	5240	5240	5240	5240	0
498	20241118	111600	155799180	5240	5210	5240	5210	104
499	20241118	111500	155255690	5210	5210	5210	5210	0
500	20241118	111400	155255690	5210	5210	5210	5210	0
501	20241118	111300	155255690	5210	5210	5210	5210	0
502	20241118	111200	155255690	5210	5210	5210	5210	0
503	20241118	111100	155255690	5210	5210	5210	5210	0
504	20241118	111000	155255690	5210	5210	5210	5210	0
505	20241118	110900	155255690	5210	5210	5210	5210	0
506	20241118	110800	155255690	5210	5210	5210	5210	2
507	20241118	110700	155245270	5240	5230	5240	5230	100
508	20241118	110600	154721280	5190	5190	5190	5190	0
509	20241118	110500	154721280	5190	5190	5190	5190	0
510	20241118	110400	154721280	5190	5190	5190	5190	0
511	20241118	110300	154721280	5190	5190	5190	5190	0
512	20241118	110200	154721280	5190	5200	5200	5190	481
513	20241118	110100	152222510	5200	5200	5200	5200	0
514	20241118	110000	152222510	5200	5200	5200	5200	0
515	20241118	105900	152222510	5200	5230	5230	5200	450
516	20241118	105800	149881010	5230	5230	5230	5230	0
517	20241118	105700	149881010	5230	5230	5230	5230	204
518	20241118	105600	148814090	5210	5210	5210	5210	0
519	20241118	105500	148814090	5210	5210	5210	5210	0
520	20241118	105400	148814090	5210	5210	5210	5210	0
521	20241118	105300	148814090	5210	5210	5210	5210	0
522	20241118	105200	148814090	5210	5210	5210	5210	0
523	20241118	105100	148814090	5210	5210	5210	5210	885
524	20241118	105000	144203240	5200	5210	5210	5200	30
525	20241118	104900	144047230	5180	5180	5180	5180	0
526	20241118	104800	144047230	5180	5180	5180	5180	0
527	20241118	104700	144047230	5180	5180	5180	5180	238
528	20241118	104600	142814390	5170	5200	5200	5170	354
529	20241118	104500	140977630	5200	5200	5200	5200	402
530	20241118	104400	138887230	5200	5220	5220	5200	609
531	20241118	104300	135718730	5220	5220	5220	5220	0
532	20241118	104200	135718730	5220	5220	5220	5220	98
533	20241118	104100	135207170	5230	5240	5240	5230	102
534	20241118	104000	134673460	5240	5240	5240	5240	0
535	20241118	103900	134673460	5240	5250	5250	5240	59
536	20241118	103800	134363810	5260	5260	5260	5260	0
537	20241118	103700	134363810	5260	5260	5260	5260	0
538	20241118	103600	134363810	5260	5260	5260	5260	0
539	20241118	103500	134363810	5260	5260	5260	5260	0
540	20241118	103400	134363810	5260	5260	5260	5260	0
541	20241118	103300	134363810	5260	5260	5260	5260	0
542	20241118	103200	134363810	5260	5260	5260	5260	0
543	20241118	103100	134363810	5260	5260	5260	5260	0
544	20241118	103000	134363810	5260	5260	5260	5260	0
545	20241118	102900	134363810	5260	5260	5260	5260	0
546	20241118	102800	134363810	5260	5260	5260	5260	0
547	20241118	102700	134363810	5260	5260	5260	5260	0
548	20241118	102600	134363810	5260	5260	5260	5260	3
549	20241118	102500	134348030	5260	5260	5260	5260	6
550	20241118	102400	134316470	5250	5250	5250	5250	0
551	20241118	102300	134316470	5250	5250	5250	5250	0
552	20241118	102200	134316470	5250	5250	5250	5250	0
553	20241118	102100	134316470	5250	5250	5250	5250	33
554	20241118	102000	134143220	5260	5260	5260	5260	0
555	20241118	101900	134143220	5260	5260	5260	5260	0
556	20241118	101800	134143220	5260	5260	5260	5260	4
557	20241118	101700	134122180	5270	5270	5270	5270	0
558	20241118	101600	134122180	5270	5270	5270	5270	12
559	20241118	101500	134058940	5230	5230	5230	5230	756
560	20241118	101400	130105060	5230	5230	5230	5230	1244
561	20241118	101300	123598940	5230	5260	5260	5230	511
562	20241118	101200	120924880	5230	5230	5230	5230	0
563	20241118	101100	120924880	5230	5230	5230	5230	68
564	20241118	101000	120569240	5240	5240	5250	5240	232
565	20241118	100900	119353360	5250	5250	5250	5250	10
566	20241118	100800	119300860	5240	5240	5240	5240	0
567	20241118	100700	119300860	5240	5240	5240	5240	308
568	20241118	100600	117686940	5260	5260	5260	5260	0
569	20241118	100500	117686940	5260	5260	5260	5260	26
570	20241118	100400	117550180	5240	5240	5240	5240	0
571	20241118	100300	117550180	5240	5240	5260	5240	31
572	20241118	100200	117387720	5240	5240	5240	5240	0
573	20241118	100100	117387720	5240	5240	5240	5240	5
574	20241118	100000	117361520	5270	5250	5270	5250	531
575	20241118	095900	114573750	5280	5280	5280	5280	0
576	20241118	095800	114573750	5280	5280	5280	5280	0
577	20241118	095700	114573750	5280	5280	5280	5280	1
578	20241118	095600	114568470	5230	5250	5250	5230	543
579	20241118	095500	111721100	5250	5250	5260	5250	716
580	20241118	095400	107962080	5280	5280	5280	5280	100
581	20241118	095300	107434080	5290	5290	5290	5290	0
582	20241118	095200	107434080	5290	5290	5290	5290	0
583	20241118	095100	107434080	5290	5280	5290	5280	200
584	20241118	095000	106376090	5290	5290	5290	5290	0
585	20241118	094900	106376090	5290	5280	5290	5280	12
586	20241118	094800	106312630	5280	5280	5280	5250	150
587	20241118	094700	105521080	5280	5280	5280	5280	17
588	20241118	094600	105431320	5280	5250	5280	5240	332
589	20241118	094500	103686670	5250	5250	5250	5250	20
590	20241118	094400	103581670	5280	5280	5280	5280	0
591	20241118	094300	103581670	5280	5280	5280	5280	5
592	20241118	094200	103555270	5280	5280	5280	5280	0
593	20241118	094100	103555270	5280	5260	5280	5260	230
594	20241118	094000	102343330	5280	5280	5280	5280	0
595	20241118	093900	102343330	5280	5270	5280	5270	50
596	20241118	093800	102079510	5290	5240	5310	5230	3219
597	20241118	093700	85088110	5220	5200	5230	5200	804
598	20241118	093600	80894470	5210	5210	5210	5210	20
599	20241118	093500	80790270	5220	5220	5220	5220	40
600	20241118	093400	80581470	5240	5240	5240	5240	0
601	20241118	093300	80581470	5240	5240	5240	5220	27
602	20241118	093200	80440410	5220	5230	5230	5220	243
603	20241118	093100	79169620	5230	5220	5230	5220	45
604	20241118	093000	78934330	5200	5200	5230	5200	244
605	20241118	092900	77659500	5210	5210	5210	5210	530
606	20241118	092800	74898200	5210	5210	5210	5210	0
607	20241118	092700	74898200	5210	5210	5210	5210	21
608	20241118	092600	74788790	5240	5240	5240	5240	518
609	20241118	092500	72074470	5240	5240	5240	5240	3
610	20241118	092400	72058750	5200	5200	5200	5200	470
611	20241118	092300	69614750	5200	5200	5200	5200	29
612	20241118	092200	69463950	5230	5210	5230	5200	652
613	20241118	092100	66066610	5210	5240	5240	5210	1050
614	20241118	092000	60576610	5240	5230	5240	5230	20
615	20241118	091900	60471830	5210	5240	5240	5210	66
616	20241118	091800	60126770	5200	5250	5250	5200	1602
617	20241118	091700	51777470	5240	5210	5240	5210	1292
618	20241118	091600	45018500	5220	5210	5220	5210	1111
619	20241118	091500	39229180	5200	5160	5200	5160	2780
620	20241118	091400	24796020	5160	5150	5160	5150	296
621	20241118	091300	23269600	5140	5140	5140	5140	0
622	20241118	091200	23269600	5140	5140	5140	5140	0
623	20241118	091100	23269600	5140	5140	5140	5140	7
624	20241118	091000	23233620	5130	5110	5130	5110	40
625	20241118	090900	23029020	5120	5130	5130	5120	18
626	20241118	090800	22936770	5150	5150	5150	5150	115
627	20241118	090700	22344520	5150	5150	5150	5150	100
628	20241118	090600	21829520	5150	5140	5150	5140	101
629	20241118	090500	21309380	5090	5090	5090	5090	8
630	20241118	090400	21268660	5170	5150	5190	5150	1221
631	20241118	090300	14946780	5150	5090	5150	5080	204
632	20241118	090200	13900780	5090	5090	5090	5090	4
633	20241118	090100	13880420	5070	5180	5190	5070	889
634	20241118	090000	9276540	5140	5040	5200	5040	1818