KissMeData/289220/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	205500	274080260	5820	5820	5820	5820	393
3	20241118	205400	274080260	5820	5820	5820	5820	0
4	20241118	205300	274080260	5820	5820	5820	5820	0
5	20241118	205200	274080260	5820	5820	5820	5820	0
6	20241118	205100	274080260	5820	5820	5820	5820	0
7	20241118	205000	274080260	5820	5820	5820	5820	0
8	20241118	204900	274080260	5820	5820	5820	5820	0
9	20241118	204800	274080260	5820	5820	5820	5820	0
10	20241118	204700	274080260	5820	5820	5820	5820	0
11	20241118	204600	274080260	5820	5820	5820	5820	0
12	20241118	204500	274080260	5820	5820	5820	5820	0
13	20241118	204400	274080260	5820	5820	5820	5820	0
14	20241118	204300	274080260	5820	5820	5820	5820	0
15	20241118	204200	274080260	5820	5820	5820	5820	0
16	20241118	204100	274080260	5820	5820	5820	5820	0
17	20241118	204000	274080260	5820	5820	5820	5820	0
18	20241118	203900	274080260	5820	5820	5820	5820	0
19	20241118	203800	274080260	5820	5820	5820	5820	0
20	20241118	203700	274080260	5820	5820	5820	5820	0
21	20241118	203600	274080260	5820	5820	5820	5820	0
22	20241118	203500	274080260	5820	5820	5820	5820	0
23	20241118	203400	274080260	5820	5820	5820	5820	0
24	20241118	203300	274080260	5820	5820	5820	5820	0
25	20241118	203200	274080260	5820	5820	5820	5820	0
26	20241118	203100	274080260	5820	5820	5820	5820	0
27	20241118	203000	274080260	5820	5820	5820	5820	0
28	20241118	202900	274080260	5820	5820	5820	5820	0
29	20241118	202800	274080260	5820	5820	5820	5820	0
30	20241118	202700	274080260	5820	5820	5820	5820	0
31	20241118	202600	274080260	5820	5820	5820	5820	0
32	20241118	202500	274080260	5820	5820	5820	5820	393
33	20241118	202400	274080260	5820	5820	5820	5820	0
34	20241118	202300	274080260	5820	5820	5820	5820	0
35	20241118	202200	274080260	5820	5820	5820	5820	0
36	20241118	202100	274080260	5820	5820	5820	5820	0
37	20241118	202000	274080260	5820	5820	5820	5820	0
38	20241118	201900	274080260	5820	5820	5820	5820	0
39	20241118	201800	274080260	5820	5820	5820	5820	0
40	20241118	201700	274080260	5820	5820	5820	5820	0
41	20241118	201600	274080260	5820	5820	5820	5820	0
42	20241118	201500	274080260	5820	5820	5820	5820	0
43	20241118	201400	274080260	5820	5820	5820	5820	0
44	20241118	201300	274080260	5820	5820	5820	5820	0
45	20241118	201200	274080260	5820	5820	5820	5820	0
46	20241118	201100	274080260	5820	5820	5820	5820	0
47	20241118	201000	274080260	5820	5820	5820	5820	0
48	20241118	200900	274080260	5820	5820	5820	5820	0
49	20241118	200800	274080260	5820	5820	5820	5820	0
50	20241118	200700	274080260	5820	5820	5820	5820	0
51	20241118	200600	274080260	5820	5820	5820	5820	0
52	20241118	200500	274080260	5820	5820	5820	5820	0
53	20241118	200400	274080260	5820	5820	5820	5820	0
54	20241118	200300	274080260	5820	5820	5820	5820	0
55	20241118	200200	274080260	5820	5820	5820	5820	0
56	20241118	200100	274080260	5820	5820	5820	5820	0
57	20241118	200000	274080260	5820	5820	5820	5820	0
58	20241118	195900	274080260	5820	5820	5820	5820	0
59	20241118	195800	274080260	5820	5820	5820	5820	0
60	20241118	195700	274080260	5820	5820	5820	5820	0
61	20241118	195600	274080260	5820	5820	5820	5820	0
62	20241118	195500	274080260	5820	5820	5820	5820	393
63	20241118	195400	274080260	5820	5820	5820	5820	0
64	20241118	195300	274080260	5820	5820	5820	5820	0
65	20241118	195200	274080260	5820	5820	5820	5820	0
66	20241118	195100	274080260	5820	5820	5820	5820	0
67	20241118	195000	274080260	5820	5820	5820	5820	0
68	20241118	194900	274080260	5820	5820	5820	5820	0
69	20241118	194800	274080260	5820	5820	5820	5820	0
70	20241118	194700	274080260	5820	5820	5820	5820	0
71	20241118	194600	274080260	5820	5820	5820	5820	0
72	20241118	194500	274080260	5820	5820	5820	5820	0
73	20241118	194400	274080260	5820	5820	5820	5820	0
74	20241118	194300	274080260	5820	5820	5820	5820	0
75	20241118	194200	274080260	5820	5820	5820	5820	0
76	20241118	194100	274080260	5820	5820	5820	5820	0
77	20241118	194000	274080260	5820	5820	5820	5820	0
78	20241118	193900	274080260	5820	5820	5820	5820	0
79	20241118	193800	274080260	5820	5820	5820	5820	0
80	20241118	193700	274080260	5820	5820	5820	5820	0
81	20241118	193600	274080260	5820	5820	5820	5820	0
82	20241118	193500	274080260	5820	5820	5820	5820	0
83	20241118	193400	274080260	5820	5820	5820	5820	0
84	20241118	193300	274080260	5820	5820	5820	5820	0
85	20241118	193200	274080260	5820	5820	5820	5820	0
86	20241118	193100	274080260	5820	5820	5820	5820	0
87	20241118	193000	274080260	5820	5820	5820	5820	0
88	20241118	192900	274080260	5820	5820	5820	5820	0
89	20241118	192800	274080260	5820	5820	5820	5820	0
90	20241118	192700	274080260	5820	5820	5820	5820	0
91	20241118	192600	274080260	5820	5820	5820	5820	0
92	20241118	192500	274080260	5820	5820	5820	5820	393
93	20241118	192400	274080260	5820	5820	5820	5820	0
94	20241118	192300	274080260	5820	5820	5820	5820	0
95	20241118	192200	274080260	5820	5820	5820	5820	0
96	20241118	192100	274080260	5820	5820	5820	5820	0
97	20241118	192000	274080260	5820	5820	5820	5820	0
98	20241118	191900	274080260	5820	5820	5820	5820	0
99	20241118	191800	274080260	5820	5820	5820	5820	0
100	20241118	191700	274080260	5820	5820	5820	5820	0
101	20241118	191600	274080260	5820	5820	5820	5820	0
102	20241118	191500	274080260	5820	5820	5820	5820	0
103	20241118	191400	274080260	5820	5820	5820	5820	0
104	20241118	191300	274080260	5820	5820	5820	5820	0
105	20241118	191200	274080260	5820	5820	5820	5820	0
106	20241118	191100	274080260	5820	5820	5820	5820	0
107	20241118	191000	274080260	5820	5820	5820	5820	0
108	20241118	190900	274080260	5820	5820	5820	5820	0
109	20241118	190800	274080260	5820	5820	5820	5820	0
110	20241118	190700	274080260	5820	5820	5820	5820	0
111	20241118	190600	274080260	5820	5820	5820	5820	0
112	20241118	190500	274080260	5820	5820	5820	5820	0
113	20241118	190400	274080260	5820	5820	5820	5820	0
114	20241118	190300	274080260	5820	5820	5820	5820	0
115	20241118	190200	274080260	5820	5820	5820	5820	0
116	20241118	190100	274080260	5820	5820	5820	5820	0
117	20241118	190000	274080260	5820	5820	5820	5820	0
118	20241118	185900	274080260	5820	5820	5820	5820	0
119	20241118	185800	274080260	5820	5820	5820	5820	0
120	20241118	185700	274080260	5820	5820	5820	5820	0
121	20241118	185600	274080260	5820	5820	5820	5820	0
122	20241118	185500	274080260	5820	5820	5820	5820	393
123	20241118	185400	274080260	5820	5820	5820	5820	0
124	20241118	185300	274080260	5820	5820	5820	5820	0
125	20241118	185200	274080260	5820	5820	5820	5820	0
126	20241118	185100	274080260	5820	5820	5820	5820	0
127	20241118	185000	274080260	5820	5820	5820	5820	0
128	20241118	184900	274080260	5820	5820	5820	5820	0
129	20241118	184800	274080260	5820	5820	5820	5820	0
130	20241118	184700	274080260	5820	5820	5820	5820	0
131	20241118	184600	274080260	5820	5820	5820	5820	0
132	20241118	184500	274080260	5820	5820	5820	5820	0
133	20241118	184400	274080260	5820	5820	5820	5820	0
134	20241118	184300	274080260	5820	5820	5820	5820	0
135	20241118	184200	274080260	5820	5820	5820	5820	0
136	20241118	184100	274080260	5820	5820	5820	5820	0
137	20241118	184000	274080260	5820	5820	5820	5820	0
138	20241118	183900	274080260	5820	5820	5820	5820	0
139	20241118	183800	274080260	5820	5820	5820	5820	0
140	20241118	183700	274080260	5820	5820	5820	5820	0
141	20241118	183600	274080260	5820	5820	5820	5820	0
142	20241118	183500	274080260	5820	5820	5820	5820	0
143	20241118	183400	274080260	5820	5820	5820	5820	0
144	20241118	183300	274080260	5820	5820	5820	5820	0
145	20241118	183200	274080260	5820	5820	5820	5820	0
146	20241118	183100	274080260	5820	5820	5820	5820	0
147	20241118	183000	274080260	5820	5820	5820	5820	0
148	20241118	182900	274080260	5820	5820	5820	5820	0
149	20241118	182800	274080260	5820	5820	5820	5820	0
150	20241118	182700	274080260	5820	5820	5820	5820	0
151	20241118	182600	274080260	5820	5820	5820	5820	0
152	20241118	182500	274080260	5820	5820	5820	5820	393
153	20241118	182400	274080260	5820	5820	5820	5820	0
154	20241118	182300	274080260	5820	5820	5820	5820	0
155	20241118	182200	274080260	5820	5820	5820	5820	0
156	20241118	182100	274080260	5820	5820	5820	5820	0
157	20241118	182000	274080260	5820	5820	5820	5820	0
158	20241118	181900	274080260	5820	5820	5820	5820	0
159	20241118	181800	274080260	5820	5820	5820	5820	0
160	20241118	181700	274080260	5820	5820	5820	5820	0
161	20241118	181600	274080260	5820	5820	5820	5820	0
162	20241118	181500	274080260	5820	5820	5820	5820	0
163	20241118	181400	274080260	5820	5820	5820	5820	0
164	20241118	181300	274080260	5820	5820	5820	5820	0
165	20241118	181200	274080260	5820	5820	5820	5820	0
166	20241118	181100	274080260	5820	5820	5820	5820	0
167	20241118	181000	274080260	5820	5820	5820	5820	0
168	20241118	180900	274080260	5820	5820	5820	5820	0
169	20241118	180800	274080260	5820	5820	5820	5820	0
170	20241118	180700	274080260	5820	5820	5820	5820	0
171	20241118	180600	274080260	5820	5820	5820	5820	0
172	20241118	180500	274080260	5820	5820	5820	5820	0
173	20241118	180400	274080260	5820	5820	5820	5820	0
174	20241118	180300	274080260	5820	5820	5820	5820	0
175	20241118	180200	274080260	5820	5820	5820	5820	0
176	20241118	180100	274080260	5820	5820	5820	5820	0
177	20241118	180000	274080260	5820	5820	5820	5820	0
178	20241118	175900	274080260	5820	5820	5820	5820	0
179	20241118	175800	274080260	5820	5820	5820	5820	0
180	20241118	175700	274080260	5820	5820	5820	5820	0
181	20241118	175600	274080260	5820	5820	5820	5820	0
182	20241118	175500	274080260	5820	5820	5820	5820	393
183	20241118	175400	274080260	5820	5820	5820	5820	0
184	20241118	175300	274080260	5820	5820	5820	5820	0
185	20241118	175200	274080260	5820	5820	5820	5820	0
186	20241118	175100	274080260	5820	5820	5820	5820	0
187	20241118	175000	274080260	5820	5820	5820	5820	0
188	20241118	174900	274080260	5820	5820	5820	5820	0
189	20241118	174800	274080260	5820	5820	5820	5820	0
190	20241118	174700	274080260	5820	5820	5820	5820	0
191	20241118	174600	274080260	5820	5820	5820	5820	0
192	20241118	174500	274080260	5820	5820	5820	5820	0
193	20241118	174400	274080260	5820	5820	5820	5820	0
194	20241118	174300	274080260	5820	5820	5820	5820	0
195	20241118	174200	274080260	5820	5820	5820	5820	0
196	20241118	174100	274080260	5820	5820	5820	5820	0
197	20241118	174000	274080260	5820	5820	5820	5820	0
198	20241118	173900	274080260	5820	5820	5820	5820	0
199	20241118	173800	274080260	5820	5820	5820	5820	0
200	20241118	173700	274080260	5820	5820	5820	5820	0
201	20241118	173600	274080260	5820	5820	5820	5820	0
202	20241118	173500	274080260	5820	5820	5820	5820	0
203	20241118	173400	274080260	5820	5820	5820	5820	0
204	20241118	173300	274080260	5820	5820	5820	5820	0
205	20241118	173200	274080260	5820	5820	5820	5820	0
206	20241118	173100	274080260	5820	5820	5820	5820	0
207	20241118	173000	274080260	5820	5820	5820	5820	0
208	20241118	172900	274080260	5820	5820	5820	5820	0
209	20241118	172800	274080260	5820	5820	5820	5820	0
210	20241118	172700	274080260	5820	5820	5820	5820	0
211	20241118	172600	274080260	5820	5820	5820	5820	0
212	20241118	172500	274080260	5820	5820	5820	5820	393
213	20241118	172400	274080260	5820	5820	5820	5820	0
214	20241118	172300	274080260	5820	5820	5820	5820	0
215	20241118	172200	274080260	5820	5820	5820	5820	0
216	20241118	172100	274080260	5820	5820	5820	5820	0
217	20241118	172000	274080260	5820	5820	5820	5820	0
218	20241118	171900	274080260	5820	5820	5820	5820	0
219	20241118	171800	274080260	5820	5820	5820	5820	0
220	20241118	171700	274080260	5820	5820	5820	5820	0
221	20241118	171600	274080260	5820	5820	5820	5820	0
222	20241118	171500	274080260	5820	5820	5820	5820	0
223	20241118	171400	274080260	5820	5820	5820	5820	0
224	20241118	171300	274080260	5820	5820	5820	5820	0
225	20241118	171200	274080260	5820	5820	5820	5820	0
226	20241118	171100	274080260	5820	5820	5820	5820	0
227	20241118	171000	274080260	5820	5820	5820	5820	0
228	20241118	170900	274080260	5820	5820	5820	5820	0
229	20241118	170800	274080260	5820	5820	5820	5820	0
230	20241118	170700	274080260	5820	5820	5820	5820	0
231	20241118	170600	274080260	5820	5820	5820	5820	0
232	20241118	170500	274080260	5820	5820	5820	5820	0
233	20241118	170400	274080260	5820	5820	5820	5820	0
234	20241118	170300	274080260	5820	5820	5820	5820	0
235	20241118	170200	274080260	5820	5820	5820	5820	0
236	20241118	170100	274080260	5820	5820	5820	5820	0
237	20241118	170000	274080260	5820	5820	5820	5820	0
238	20241118	165900	274080260	5820	5820	5820	5820	0
239	20241118	165800	274080260	5820	5820	5820	5820	0
240	20241118	165700	274080260	5820	5820	5820	5820	0
241	20241118	165600	274080260	5820	5820	5820	5820	0
242	20241118	165500	274080260	5820	5820	5820	5820	393
243	20241118	165400	274080260	5820	5820	5820	5820	0
244	20241118	165300	274080260	5820	5820	5820	5820	0
245	20241118	165200	274080260	5820	5820	5820	5820	0
246	20241118	165100	274080260	5820	5820	5820	5820	0
247	20241118	165000	274080260	5820	5820	5820	5820	0
248	20241118	164900	274080260	5820	5820	5820	5820	0
249	20241118	164800	274080260	5820	5820	5820	5820	0
250	20241118	164700	274080260	5820	5820	5820	5820	0
251	20241118	164600	274080260	5820	5820	5820	5820	0
252	20241118	164500	274080260	5820	5820	5820	5820	0
253	20241118	164400	274080260	5820	5820	5820	5820	0
254	20241118	164300	274080260	5820	5820	5820	5820	0
255	20241118	164200	274080260	5820	5820	5820	5820	0
256	20241118	164100	274080260	5820	5820	5820	5820	0
257	20241118	164000	274080260	5820	5820	5820	5820	0
258	20241118	163900	274080260	5820	5820	5820	5820	0
259	20241118	163800	274080260	5820	5820	5820	5820	0
260	20241118	163700	274080260	5820	5820	5820	5820	0
261	20241118	163600	274080260	5820	5820	5820	5820	0
262	20241118	163500	274080260	5820	5820	5820	5820	0
263	20241118	163400	274080260	5820	5820	5820	5820	0
264	20241118	163300	274080260	5820	5820	5820	5820	0
265	20241118	163200	274080260	5820	5820	5820	5820	0
266	20241118	163100	274080260	5820	5820	5820	5820	0
267	20241118	163000	274080260	5820	5820	5820	5820	0
268	20241118	162900	274080260	5820	5820	5820	5820	0
269	20241118	162800	274080260	5820	5820	5820	5820	0
270	20241118	162700	274080260	5820	5820	5820	5820	0
271	20241118	162600	274080260	5820	5820	5820	5820	0
272	20241118	162500	274080260	5820	5820	5820	5820	393
273	20241118	162400	274080260	5820	5820	5820	5820	0
274	20241118	162300	274080260	5820	5820	5820	5820	0
275	20241118	162200	274080260	5820	5820	5820	5820	0
276	20241118	162100	274080260	5820	5820	5820	5820	0
277	20241118	162000	274080260	5820	5820	5820	5820	0
278	20241118	161900	274080260	5820	5820	5820	5820	0
279	20241118	161800	274080260	5820	5820	5820	5820	0
280	20241118	161700	274080260	5820	5820	5820	5820	0
281	20241118	161600	274080260	5820	5820	5820	5820	0
282	20241118	161500	274080260	5820	5820	5820	5820	0
283	20241118	161400	274080260	5820	5820	5820	5820	0
284	20241118	161300	274080260	5820	5820	5820	5820	0
285	20241118	161200	274080260	5820	5820	5820	5820	0
286	20241118	161100	274080260	5820	5820	5820	5820	0
287	20241118	161000	274080260	5820	5820	5820	5820	0
288	20241118	160900	274080260	5820	5820	5820	5820	0
289	20241118	160800	274080260	5820	5820	5820	5820	0
290	20241118	160700	274080260	5820	5820	5820	5820	0
291	20241118	160600	274080260	5820	5820	5820	5820	0
292	20241118	160500	274080260	5820	5820	5820	5820	0
293	20241118	160400	274080260	5820	5820	5820	5820	0
294	20241118	160300	274080260	5820	5820	5820	5820	0
295	20241118	160200	274080260	5820	5820	5820	5820	0
296	20241118	160100	274080260	5820	5820	5820	5820	0
297	20241118	160000	274080260	5820	5820	5820	5820	0
298	20241118	155900	274080260	5820	5820	5820	5820	0
299	20241118	155800	274080260	5820	5820	5820	5820	0
300	20241118	155700	274080260	5820	5820	5820	5820	0
301	20241118	155600	274080260	5820	5820	5820	5820	0
302	20241118	155500	274080260	5820	5820	5820	5820	393
303	20241118	155400	274080260	5820	5820	5820	5820	0
304	20241118	155300	274080260	5820	5820	5820	5820	0
305	20241118	155200	274080260	5820	5820	5820	5820	0
306	20241118	155100	274080260	5820	5820	5820	5820	0
307	20241118	155000	274080260	5820	5820	5820	5820	0
308	20241118	154900	274080260	5820	5820	5820	5820	0
309	20241118	154800	274080260	5820	5820	5820	5820	0
310	20241118	154700	274080260	5820	5820	5820	5820	0
311	20241118	154600	274080260	5820	5820	5820	5820	0
312	20241118	154500	274080260	5820	5820	5820	5820	0
313	20241118	154400	274080260	5820	5820	5820	5820	0
314	20241118	154300	274080260	5820	5820	5820	5820	0
315	20241118	154200	274080260	5820	5820	5820	5820	0
316	20241118	154100	274080260	5820	5820	5820	5820	0
317	20241118	154000	274080260	5820	5820	5820	5820	0
318	20241118	153900	274080260	5820	5820	5820	5820	0
319	20241118	153800	274080260	5820	5820	5820	5820	0
320	20241118	153700	274080260	5820	5820	5820	5820	0
321	20241118	153600	274080260	5820	5820	5820	5820	0
322	20241118	153500	274080260	5820	5820	5820	5820	0
323	20241118	153400	274080260	5820	5820	5820	5820	0
324	20241118	153300	274080260	5820	5820	5820	5820	0
325	20241118	153200	274080260	5820	5820	5820	5820	0
326	20241118	153100	274080260	5820	5820	5820	5820	0
327	20241118	153000	274080260	5820	5820	5820	5820	393
328	20241118	152900	271793000	5740	5740	5740	5740	0
329	20241118	152800	271793000	5740	5740	5740	5740	0
330	20241118	152700	271793000	5740	5740	5740	5740	0
331	20241118	152600	271793000	5740	5740	5740	5740	0
332	20241118	152500	271793000	5740	5740	5740	5740	0
333	20241118	152400	271793000	5740	5740	5740	5740	0
334	20241118	152300	271793000	5740	5740	5740	5740	0
335	20241118	152200	271793000	5740	5740	5740	5740	0
336	20241118	152100	271793000	5740	5740	5740	5740	0
337	20241118	152000	271793000	5740	5740	5740	5740	0
338	20241118	151900	271793000	5740	5750	5750	5740	255
339	20241118	151800	270326760	5790	5750	5790	5750	71
340	20241118	151700	269917230	5780	5770	5780	5770	72
341	20241118	151600	269501100	5750	5750	5750	5750	0
342	20241118	151500	269501100	5750	5750	5750	5750	9
343	20241118	151400	269449350	5750	5750	5750	5750	0
344	20241118	151300	269449350	5750	5750	5770	5750	144
345	20241118	151200	268621330	5740	5740	5740	5740	0
346	20241118	151100	268621330	5740	5740	5780	5740	141
347	20241118	151000	267811580	5750	5770	5770	5750	147
348	20241118	150900	266966290	5770	5780	5780	5770	24
349	20241118	150800	266827780	5780	5780	5780	5780	39
350	20241118	150700	266602360	5780	5780	5780	5780	50
351	20241118	150600	266313360	5780	5780	5780	5780	300
352	20241118	150500	264579360	5780	5780	5780	5780	469
353	20241118	150400	261868540	5780	5780	5780	5780	0
354	20241118	150300	261868540	5780	5780	5780	5780	0
355	20241118	150200	261868540	5780	5780	5780	5780	4
356	20241118	150100	261845420	5780	5780	5780	5780	0
357	20241118	150000	261845420	5780	5770	5780	5770	5
358	20241118	145900	261816550	5750	5780	5790	5750	21
359	20241118	145800	261695130	5790	5790	5790	5790	0
360	20241118	145700	261695130	5790	5790	5790	5790	0
361	20241118	145600	261695130	5790	5790	5790	5790	0
362	20241118	145500	261695130	5790	5790	5790	5790	0
363	20241118	145400	261695130	5790	5790	5790	5790	0
364	20241118	145300	261695130	5790	5790	5790	5790	0
365	20241118	145200	261695130	5790	5790	5790	5790	0
366	20241118	145100	261695130	5790	5790	5790	5790	0
367	20241118	145000	261695130	5790	5790	5790	5790	0
368	20241118	144900	261695130	5790	5790	5790	5790	0
369	20241118	144800	261695130	5790	5790	5790	5790	0
370	20241118	144700	261695130	5790	5790	5790	5790	100
371	20241118	144600	261116130	5740	5740	5740	5740	32
372	20241118	144500	260932450	5740	5770	5770	5740	457
373	20241118	144400	258306000	5780	5780	5780	5780	21
374	20241118	144300	258184620	5790	5790	5790	5790	0
375	20241118	144200	258184620	5790	5790	5790	5790	0
376	20241118	144100	258184620	5790	5790	5790	5790	10
377	20241118	144000	258126720	5790	5770	5790	5770	1846
378	20241118	143900	247468060	5770	5770	5770	5770	120
379	20241118	143800	246775660	5780	5780	5780	5780	0
380	20241118	143700	246775660	5780	5780	5780	5780	0
381	20241118	143600	246775660	5780	5770	5780	5770	201
382	20241118	143500	245615720	5750	5750	5750	5750	10
383	20241118	143400	245558220	5770	5770	5770	5770	13
384	20241118	143300	245483210	5770	5740	5770	5740	104
385	20241118	143200	244884150	5740	5740	5740	5740	172
386	20241118	143100	243896870	5740	5750	5750	5740	330
387	20241118	143000	242001280	5750	5750	5750	5750	0
388	20241118	142900	242001280	5750	5750	5750	5750	2
389	20241118	142800	241989780	5750	5750	5750	5750	104
390	20241118	142700	241391780	5750	5770	5770	5750	62
391	20241118	142600	241034580	5770	5770	5770	5770	0
392	20241118	142500	241034580	5770	5770	5770	5770	30
393	20241118	142400	240861480	5770	5770	5770	5770	10
394	20241118	142300	240803780	5770	5770	5770	5770	0
395	20241118	142200	240803780	5770	5790	5790	5770	37
396	20241118	142100	240590270	5760	5760	5760	5760	160
397	20241118	142000	239668670	5760	5760	5760	5760	200
398	20241118	141900	238516670	5760	5770	5770	5760	326
399	20241118	141800	236638200	5770	5770	5770	5770	0
400	20241118	141700	236638200	5770	5770	5770	5770	179
401	20241118	141600	235605370	5770	5760	5770	5760	228
402	20241118	141500	234291090	5770	5770	5770	5770	100
403	20241118	141400	233714090	5770	5770	5770	5770	2
404	20241118	141300	233702550	5770	5790	5790	5770	1461
405	20241118	141200	225266230	5790	5800	5810	5790	8
406	20241118	141100	225219830	5790	5790	5790	5790	0
407	20241118	141000	225219830	5790	5790	5790	5790	1
408	20241118	140900	225214040	5800	5790	5800	5790	146
409	20241118	140800	224367270	5780	5780	5780	5780	0
410	20241118	140700	224367270	5780	5780	5780	5780	10
411	20241118	140600	224309470	5780	5780	5780	5780	0
412	20241118	140500	224309470	5780	5780	5780	5780	0
413	20241118	140400	224309470	5780	5780	5780	5780	2
414	20241118	140300	224297910	5780	5780	5780	5780	0
415	20241118	140200	224297910	5780	5780	5780	5780	300
416	20241118	140100	222563910	5800	5780	5800	5780	11
417	20241118	140000	222500230	5780	5780	5780	5780	0
418	20241118	135900	222500230	5780	5780	5780	5780	0
419	20241118	135800	222500230	5780	5780	5780	5780	0
420	20241118	135700	222500230	5780	5780	5780	5780	1
421	20241118	135600	222494450	5800	5800	5800	5800	0
422	20241118	135500	222494450	5800	5800	5800	5800	0
423	20241118	135400	222494450	5800	5800	5800	5800	0
424	20241118	135300	222494450	5800	5800	5800	5800	3
425	20241118	135200	222477050	5800	5800	5800	5800	34
426	20241118	135100	222279850	5800	5800	5800	5800	5
427	20241118	135000	222250850	5800	5800	5800	5800	35
428	20241118	134900	222047850	5780	5780	5780	5780	168
429	20241118	134800	221076810	5780	5790	5790	5780	6
430	20241118	134700	221042080	5790	5790	5790	5790	0
431	20241118	134600	221042080	5790	5790	5790	5790	0
432	20241118	134500	221042080	5790	5790	5790	5790	1
433	20241118	134400	221036290	5790	5790	5790	5790	0
434	20241118	134300	221036290	5790	5790	5790	5790	100
435	20241118	134200	220457290	5790	5790	5790	5790	3
436	20241118	134100	220439920	5790	5790	5790	5790	31
437	20241118	134000	220260430	5790	5790	5790	5790	2
438	20241118	133900	220248850	5790	5790	5790	5790	3
439	20241118	133800	220231480	5780	5780	5780	5780	0
440	20241118	133700	220231480	5780	5780	5780	5780	50
441	20241118	133600	219942480	5790	5790	5790	5790	0
442	20241118	133500	219942480	5790	5790	5790	5790	2
443	20241118	133400	219930900	5780	5780	5780	5780	0
444	20241118	133300	219930900	5780	5780	5780	5780	0
445	20241118	133200	219930900	5780	5780	5780	5780	40
446	20241118	133100	219699700	5790	5790	5790	5790	0
447	20241118	133000	219699700	5790	5790	5790	5790	0
448	20241118	132900	219699700	5790	5790	5790	5790	0
449	20241118	132800	219699700	5790	5790	5790	5790	17
450	20241118	132700	219601270	5780	5780	5780	5780	0
451	20241118	132600	219601270	5780	5780	5780	5780	0
452	20241118	132500	219601270	5780	5780	5780	5780	0
453	20241118	132400	219601270	5780	5780	5780	5780	0
454	20241118	132300	219601270	5780	5780	5780	5780	0
455	20241118	132200	219601270	5780	5780	5780	5780	0
456	20241118	132100	219601270	5780	5780	5780	5780	0
457	20241118	132000	219601270	5780	5780	5780	5780	36
458	20241118	131900	219393190	5780	5780	5780	5780	17
459	20241118	131800	219294930	5790	5790	5790	5790	2
460	20241118	131700	219283350	5790	5790	5790	5790	0
461	20241118	131600	219283350	5790	5790	5790	5790	9
462	20241118	131500	219231240	5810	5810	5810	5810	0
463	20241118	131400	219231240	5810	5810	5810	5810	0
464	20241118	131300	219231240	5810	5810	5810	5810	0
465	20241118	131200	219231240	5810	5810	5810	5810	0
466	20241118	131100	219231240	5810	5810	5810	5810	0
467	20241118	131000	219231240	5810	5810	5810	5810	0
468	20241118	130900	219231240	5810	5810	5810	5810	0
469	20241118	130800	219231240	5810	5810	5810	5810	447
470	20241118	130700	216634170	5810	5810	5810	5810	0
471	20241118	130600	216634170	5810	5810	5810	5810	21
472	20241118	130500	216512160	5810	5810	5810	5810	0
473	20241118	130400	216512160	5810	5810	5810	5810	0
474	20241118	130300	216512160	5810	5810	5810	5810	0
475	20241118	130200	216512160	5810	5810	5810	5810	0
476	20241118	130100	216512160	5810	5810	5810	5810	1
477	20241118	130000	216506350	5810	5810	5810	5810	7
478	20241118	125900	216465680	5810	5810	5810	5810	14
479	20241118	125800	216384340	5810	5800	5810	5780	1074
480	20241118	125700	210174210	5800	5800	5800	5800	0
481	20241118	125600	210174210	5800	5800	5800	5800	0
482	20241118	125500	210174210	5800	5800	5800	5800	0
483	20241118	125400	210174210	5800	5800	5800	5800	0
484	20241118	125300	210174210	5800	5800	5800	5800	0
485	20241118	125200	210174210	5800	5800	5800	5800	0
486	20241118	125100	210174210	5800	5800	5800	5800	0
487	20241118	125000	210174210	5800	5800	5800	5800	0
488	20241118	124900	210174210	5800	5800	5800	5800	0
489	20241118	124800	210174210	5800	5800	5800	5800	0
490	20241118	124700	210174210	5800	5800	5800	5800	0
491	20241118	124600	210174210	5800	5800	5800	5800	0
492	20241118	124500	210174210	5800	5800	5800	5800	0
493	20241118	124400	210174210	5800	5800	5800	5800	0
494	20241118	124300	210174210	5800	5800	5800	5800	1
495	20241118	124200	210168410	5780	5780	5780	5780	0
496	20241118	124100	210168410	5780	5780	5780	5780	769
497	20241118	124000	205723590	5780	5780	5780	5780	0
498	20241118	123900	205723590	5780	5780	5780	5780	273
499	20241118	123800	204145650	5790	5790	5790	5790	0
500	20241118	123700	204145650	5790	5790	5790	5790	141
501	20241118	123600	203329260	5820	5820	5820	5820	0
502	20241118	123500	203329260	5820	5820	5820	5820	1
503	20241118	123400	203323440	5790	5790	5790	5790	0
504	20241118	123300	203323440	5790	5790	5790	5790	1
505	20241118	123200	203317650	5820	5820	5820	5820	0
506	20241118	123100	203317650	5820	5800	5820	5780	1052
507	20241118	123000	197225840	5820	5820	5820	5820	2
508	20241118	122900	197214200	5820	5820	5820	5820	0
509	20241118	122800	197214200	5820	5800	5820	5800	396
510	20241118	122700	194915460	5800	5800	5800	5800	200
511	20241118	122600	193755460	5800	5800	5800	5800	1
512	20241118	122500	193749660	5800	5800	5800	5800	0
513	20241118	122400	193749660	5800	5800	5800	5800	0
514	20241118	122300	193749660	5800	5800	5800	5800	662
515	20241118	122200	189910060	5820	5820	5820	5820	10
516	20241118	122100	189851860	5820	5820	5820	5820	28
517	20241118	122000	189688900	5820	5820	5820	5820	12
518	20241118	121900	189619060	5820	5820	5820	5820	12
519	20241118	121800	189549220	5820	5820	5820	5820	2
520	20241118	121700	189537580	5820	5820	5820	5820	2
521	20241118	121600	189525940	5820	5820	5820	5820	0
522	20241118	121500	189525940	5820	5820	5820	5820	22
523	20241118	121400	189397900	5820	5820	5820	5820	0
524	20241118	121300	189397900	5820	5800	5820	5800	2
525	20241118	121200	189386280	5800	5800	5800	5800	0
526	20241118	121100	189386280	5800	5800	5800	5800	0
527	20241118	121000	189386280	5800	5800	5800	5800	34
528	20241118	120900	189189080	5810	5810	5810	5810	51
529	20241118	120800	188892770	5810	5810	5810	5810	1
530	20241118	120700	188886960	5800	5800	5800	5800	109
531	20241118	120600	188254760	5810	5810	5810	5810	20
532	20241118	120500	188138560	5810	5810	5810	5810	500
533	20241118	120400	185233560	5810	5810	5810	5810	0
534	20241118	120300	185233560	5810	5810	5810	5810	0
535	20241118	120200	185233560	5810	5810	5810	5810	500
536	20241118	120100	182328560	5810	5810	5810	5810	0
537	20241118	120000	182328560	5810	5810	5810	5810	0
538	20241118	115900	182328560	5810	5810	5810	5810	0
539	20241118	115800	182328560	5810	5810	5810	5810	0
540	20241118	115700	182328560	5810	5810	5810	5810	0
541	20241118	115600	182328560	5810	5820	5820	5810	119
542	20241118	115500	181636410	5810	5810	5810	5810	0
543	20241118	115400	181636410	5810	5810	5810	5810	0
544	20241118	115300	181636410	5810	5810	5810	5810	0
545	20241118	115200	181636410	5810	5810	5810	5810	0
546	20241118	115100	181636410	5810	5810	5810	5810	0
547	20241118	115000	181636410	5810	5820	5820	5810	112
548	20241118	114900	180985680	5840	5840	5840	5840	10
549	20241118	114800	180927280	5830	5830	5830	5830	0
550	20241118	114700	180927280	5830	5830	5830	5830	0
551	20241118	114600	180927280	5830	5830	5830	5830	0
552	20241118	114500	180927280	5830	5840	5840	5830	205
553	20241118	114400	179732030	5840	5840	5840	5840	3
554	20241118	114300	179714510	5840	5840	5840	5840	10
555	20241118	114200	179656110	5830	5830	5830	5830	1
556	20241118	114100	179650280	5830	5830	5830	5830	0
557	20241118	114000	179650280	5830	5830	5830	5830	0
558	20241118	113900	179650280	5830	5830	5830	5830	0
559	20241118	113800	179650280	5830	5830	5830	5830	130
560	20241118	113700	178892380	5830	5830	5830	5830	400
561	20241118	113600	176560380	5830	5830	5830	5830	0
562	20241118	113500	176560380	5830	5830	5830	5830	0
563	20241118	113400	176560380	5830	5830	5830	5830	0
564	20241118	113300	176560380	5830	5830	5830	5830	100
565	20241118	113200	175977380	5830	5830	5830	5830	17
566	20241118	113100	175878270	5800	5800	5800	5800	0
567	20241118	113000	175878270	5800	5800	5800	5800	4
568	20241118	112900	175855070	5810	5840	5840	5810	236
569	20241118	112800	174481620	5840	5840	5840	5840	20
570	20241118	112700	174364820	5840	5840	5840	5840	5
571	20241118	112600	174335620	5840	5830	5840	5830	505
572	20241118	112500	171391430	5820	5820	5820	5820	0
573	20241118	112400	171391430	5820	5820	5820	5820	1
574	20241118	112300	171385610	5830	5830	5830	5830	79
575	20241118	112200	170925040	5850	5840	5850	5840	273
576	20241118	112100	169329080	5830	5830	5830	5830	0
577	20241118	112000	169329080	5830	5830	5830	5830	6
578	20241118	111900	169294100	5830	5830	5830	5830	37
579	20241118	111800	169078390	5830	5830	5830	5830	20
580	20241118	111700	168961790	5820	5820	5820	5820	0
581	20241118	111600	168961790	5820	5820	5820	5820	0
582	20241118	111500	168961790	5820	5820	5820	5820	4
583	20241118	111400	168938510	5830	5830	5830	5830	56
584	20241118	111300	168612030	5840	5840	5840	5840	15
585	20241118	111200	168524430	5840	5840	5840	5840	1
586	20241118	111100	168518590	5800	5820	5820	5800	1000
587	20241118	111000	162709170	5820	5820	5820	5820	2
588	20241118	110900	162697530	5830	5830	5830	5830	32
589	20241118	110800	162510970	5840	5840	5840	5840	0
590	20241118	110700	162510970	5840	5840	5840	5840	0
591	20241118	110600	162510970	5840	5840	5840	5840	0
592	20241118	110500	162510970	5840	5840	5840	5840	393
593	20241118	110400	160215850	5840	5840	5840	5840	100
594	20241118	110300	159631850	5830	5820	5830	5820	396
595	20241118	110200	157326060	5820	5820	5820	5820	0
596	20241118	110100	157326060	5820	5820	5820	5820	0
597	20241118	110000	157326060	5820	5820	5820	5820	0
598	20241118	105900	157326060	5820	5820	5820	5820	25
599	20241118	105800	157180560	5820	5820	5820	5820	16
600	20241118	105700	157087440	5830	5830	5830	5830	58
601	20241118	105600	156749300	5840	5840	5840	5840	0
602	20241118	105500	156749300	5840	5840	5840	5840	50
603	20241118	105400	156457300	5840	5840	5840	5840	50
604	20241118	105300	156165300	5840	5820	5840	5820	14
605	20241118	105200	156083670	5820	5810	5820	5810	7
606	20241118	105100	156042960	5800	5800	5800	5800	0
607	20241118	105000	156042960	5800	5800	5800	5800	0
608	20241118	104900	156042960	5800	5800	5800	5800	0
609	20241118	104800	156042960	5800	5820	5820	5800	272
610	20241118	104700	154460230	5820	5820	5820	5820	2
611	20241118	104600	154448590	5840	5830	5850	5830	36
612	20241118	104500	154238440	5830	5840	5840	5830	492
613	20241118	104400	151365170	5840	5840	5840	5840	10
614	20241118	104300	151306770	5840	5840	5840	5840	10
615	20241118	104200	151248370	5820	5820	5820	5820	0
616	20241118	104100	151248370	5820	5820	5820	5820	0
617	20241118	104000	151248370	5820	5820	5820	5820	0
618	20241118	103900	151248370	5820	5820	5820	5820	1
619	20241118	103800	151242550	5820	5820	5820	5820	0
620	20241118	103700	151242550	5820	5820	5820	5820	0
621	20241118	103600	151242550	5820	5820	5820	5820	6
622	20241118	103500	151207630	5830	5830	5830	5830	25
623	20241118	103400	151061880	5830	5830	5830	5830	2
624	20241118	103300	151050220	5830	5830	5830	5830	0
625	20241118	103200	151050220	5830	5830	5830	5830	0
626	20241118	103100	151050220	5830	5830	5830	5830	1
627	20241118	103000	151044390	5830	5830	5830	5830	1
628	20241118	102900	151038560	5830	5830	5830	5830	0
629	20241118	102800	151038560	5830	5830	5830	5830	39
630	20241118	102700	150811190	5830	5830	5830	5830	2
631	20241118	102600	150799530	5830	5830	5830	5830	429
632	20241118	102500	148298460	5840	5840	5840	5840	0
633	20241118	102400	148298460	5840	5840	5840	5830	213
634	20241118	102300	147054670	5840	5840	5840	5840	0
635	20241118	102200	147054670	5840	5840	5840	5840	11
636	20241118	102100	146990430	5830	5830	5830	5830	100
637	20241118	102000	146407430	5840	5840	5840	5840	1
638	20241118	101900	146401590	5850	5850	5850	5850	0
639	20241118	101800	146401590	5850	5850	5850	5850	169
640	20241118	101700	145412940	5850	5850	5850	5850	0
641	20241118	101600	145412940	5850	5850	5850	5850	1
642	20241118	101500	145407090	5830	5840	5840	5830	111
643	20241118	101400	144759620	5840	5840	5840	5840	101
644	20241118	101300	144169780	5850	5850	5850	5850	0
645	20241118	101200	144169780	5850	5850	5850	5850	40
646	20241118	101100	143935780	5850	5850	5850	5850	226
647	20241118	101000	142613680	5850	5870	5870	5850	155
648	20241118	100900	141706480	5880	5880	5880	5880	1
649	20241118	100800	141700600	5880	5880	5880	5880	17
650	20241118	100700	141600640	5880	5880	5880	5880	0
651	20241118	100600	141600640	5880	5880	5880	5880	0
652	20241118	100500	141600640	5880	5880	5880	5880	0
653	20241118	100400	141600640	5880	5880	5880	5880	1
654	20241118	100300	141594760	5880	5880	5880	5880	78
655	20241118	100200	141136120	5880	5880	5880	5880	4
656	20241118	100100	141112600	5870	5870	5870	5870	0
657	20241118	100000	141112600	5870	5860	5870	5860	6
658	20241118	095900	141077400	5830	5830	5830	5830	1
659	20241118	095800	141071570	5860	5860	5860	5860	2012
660	20241118	095700	129281250	5850	5840	5850	5840	1320
661	20241118	095600	121559560	5850	5850	5850	5840	234
662	20241118	095500	120190760	5850	5850	5850	5850	0
663	20241118	095400	120190760	5850	5850	5850	5840	36
664	20241118	095300	119980170	5850	5850	5860	5850	28
665	20241118	095200	119816360	5850	5850	5850	5840	120
666	20241118	095100	119114640	5850	5850	5850	5850	70
667	20241118	095000	118705140	5850	5850	5850	5850	50
668	20241118	094900	118412640	5850	5860	5870	5850	206
669	20241118	094800	117207440	5870	5870	5870	5860	42
670	20241118	094700	116961000	5870	5860	5870	5860	11
671	20241118	094600	116896450	5870	5870	5870	5860	4
672	20241118	094500	116872980	5860	5860	5860	5860	11
673	20241118	094400	116808520	5860	5870	5870	5860	120
674	20241118	094300	116104170	5870	5870	5870	5870	40
675	20241118	094200	115869370	5830	5830	5830	5830	0
676	20241118	094100	115869370	5830	5830	5830	5830	0
677	20241118	094000	115869370	5830	5830	5830	5830	0
678	20241118	093900	115869370	5830	5830	5830	5830	0
679	20241118	093800	115869370	5830	5830	5830	5830	294
680	20241118	093700	114155350	5830	5850	5850	5830	306
681	20241118	093600	112368320	5850	5850	5850	5850	0
682	20241118	093500	112368320	5850	5850	5850	5850	1010
683	20241118	093400	106459820	5850	5890	5900	5850	111
684	20241118	093300	105808290	5890	5890	5890	5890	125
685	20241118	093200	105072040	5890	5880	5890	5880	122
686	20241118	093100	104353490	5890	5890	5890	5890	0
687	20241118	093000	104353490	5890	5890	5890	5890	502
688	20241118	092900	101396710	5890	5830	5890	5830	2022
689	20241118	092800	89574770	5830	5830	5830	5830	16
690	20241118	092700	89481490	5830	5830	5830	5830	10
691	20241118	092600	89423190	5840	5840	5840	5840	200
692	20241118	092500	88255190	5840	5800	5840	5800	917
693	20241118	092400	82935910	5800	5800	5800	5800	2
694	20241118	092300	82924310	5850	5850	5850	5850	110
695	20241118	092200	82280810	5800	5820	5850	5780	468
696	20241118	092100	79562830	5810	5830	5830	5810	425
697	20241118	092000	77086500	5880	5910	5970	5870	1631
698	20241118	091900	67485050	5980	5900	5980	5900	3792
699	20241118	091800	45074220	5890	5840	5890	5840	1181
700	20241118	091700	38138370	5840	5800	5840	5800	1191
701	20241118	091600	31196110	5780	5780	5780	5780	5
702	20241118	091500	31167210	5770	5810	5820	5770	820
703	20241118	091400	26428410	5810	5810	5810	5810	3
704	20241118	091300	26410980	5770	5810	5810	5770	504
705	20241118	091200	23502740	5820	5820	5820	5820	11
706	20241118	091100	23438720	5820	5820	5820	5810	9
707	20241118	091000	23386360	5760	5820	5830	5760	251
708	20241118	090900	21925470	5820	5830	5830	5820	288
709	20241118	090800	20247110	5830	5820	5830	5820	80
710	20241118	090700	19780900	5830	5710	5860	5710	343
711	20241118	090600	17796690	5710	5680	5710	5680	1510
712	20241118	090500	9193900	5690	5690	5690	5690	27
713	20241118	090400	9040270	5690	5690	5690	5690	154
714	20241118	090300	8164010	5690	5690	5690	5690	19
715	20241118	090200	8055900	5690	5690	5690	5690	0
716	20241118	090100	8055900	5690	5680	5690	5630	993
717	20241118	090000	2424170	5690	5620	5690	5620	429