KissMeData/175140/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202400	2235187200	5380	5380	5380	5380	1668
3	20241118	202300	2235187200	5380	5380	5380	5380	0
4	20241118	202200	2235187200	5380	5380	5380	5380	0
5	20241118	202100	2235187200	5380	5380	5380	5380	0
6	20241118	202000	2235187200	5380	5380	5380	5380	0
7	20241118	201900	2235187200	5380	5380	5380	5380	0
8	20241118	201800	2235187200	5380	5380	5380	5380	0
9	20241118	201700	2235187200	5380	5380	5380	5380	0
10	20241118	201600	2235187200	5380	5380	5380	5380	0
11	20241118	201500	2235187200	5380	5380	5380	5380	0
12	20241118	201400	2235187200	5380	5380	5380	5380	0
13	20241118	201300	2235187200	5380	5380	5380	5380	0
14	20241118	201200	2235187200	5380	5380	5380	5380	0
15	20241118	201100	2235187200	5380	5380	5380	5380	0
16	20241118	201000	2235187200	5380	5380	5380	5380	0
17	20241118	200900	2235187200	5380	5380	5380	5380	0
18	20241118	200800	2235187200	5380	5380	5380	5380	0
19	20241118	200700	2235187200	5380	5380	5380	5380	0
20	20241118	200600	2235187200	5380	5380	5380	5380	0
21	20241118	200500	2235187200	5380	5380	5380	5380	0
22	20241118	200400	2235187200	5380	5380	5380	5380	0
23	20241118	200300	2235187200	5380	5380	5380	5380	0
24	20241118	200200	2235187200	5380	5380	5380	5380	0
25	20241118	200100	2235187200	5380	5380	5380	5380	0
26	20241118	200000	2235187200	5380	5380	5380	5380	0
27	20241118	195900	2235187200	5380	5380	5380	5380	0
28	20241118	195800	2235187200	5380	5380	5380	5380	0
29	20241118	195700	2235187200	5380	5380	5380	5380	0
30	20241118	195600	2235187200	5380	5380	5380	5380	0
31	20241118	195500	2235187200	5380	5380	5380	5380	0
32	20241118	195400	2235187200	5380	5380	5380	5380	1668
33	20241118	195300	2235187200	5380	5380	5380	5380	0
34	20241118	195200	2235187200	5380	5380	5380	5380	0
35	20241118	195100	2235187200	5380	5380	5380	5380	0
36	20241118	195000	2235187200	5380	5380	5380	5380	0
37	20241118	194900	2235187200	5380	5380	5380	5380	0
38	20241118	194800	2235187200	5380	5380	5380	5380	0
39	20241118	194700	2235187200	5380	5380	5380	5380	0
40	20241118	194600	2235187200	5380	5380	5380	5380	0
41	20241118	194500	2235187200	5380	5380	5380	5380	0
42	20241118	194400	2235187200	5380	5380	5380	5380	0
43	20241118	194300	2235187200	5380	5380	5380	5380	0
44	20241118	194200	2235187200	5380	5380	5380	5380	0
45	20241118	194100	2235187200	5380	5380	5380	5380	0
46	20241118	194000	2235187200	5380	5380	5380	5380	0
47	20241118	193900	2235187200	5380	5380	5380	5380	0
48	20241118	193800	2235187200	5380	5380	5380	5380	0
49	20241118	193700	2235187200	5380	5380	5380	5380	0
50	20241118	193600	2235187200	5380	5380	5380	5380	0
51	20241118	193500	2235187200	5380	5380	5380	5380	0
52	20241118	193400	2235187200	5380	5380	5380	5380	0
53	20241118	193300	2235187200	5380	5380	5380	5380	0
54	20241118	193200	2235187200	5380	5380	5380	5380	0
55	20241118	193100	2235187200	5380	5380	5380	5380	0
56	20241118	193000	2235187200	5380	5380	5380	5380	0
57	20241118	192900	2235187200	5380	5380	5380	5380	0
58	20241118	192800	2235187200	5380	5380	5380	5380	0
59	20241118	192700	2235187200	5380	5380	5380	5380	0
60	20241118	192600	2235187200	5380	5380	5380	5380	0
61	20241118	192500	2235187200	5380	5380	5380	5380	0
62	20241118	192400	2235187200	5380	5380	5380	5380	1668
63	20241118	192300	2235187200	5380	5380	5380	5380	0
64	20241118	192200	2235187200	5380	5380	5380	5380	0
65	20241118	192100	2235187200	5380	5380	5380	5380	0
66	20241118	192000	2235187200	5380	5380	5380	5380	0
67	20241118	191900	2235187200	5380	5380	5380	5380	0
68	20241118	191800	2235187200	5380	5380	5380	5380	0
69	20241118	191700	2235187200	5380	5380	5380	5380	0
70	20241118	191600	2235187200	5380	5380	5380	5380	0
71	20241118	191500	2235187200	5380	5380	5380	5380	0
72	20241118	191400	2235187200	5380	5380	5380	5380	0
73	20241118	191300	2235187200	5380	5380	5380	5380	0
74	20241118	191200	2235187200	5380	5380	5380	5380	0
75	20241118	191100	2235187200	5380	5380	5380	5380	0
76	20241118	191000	2235187200	5380	5380	5380	5380	0
77	20241118	190900	2235187200	5380	5380	5380	5380	0
78	20241118	190800	2235187200	5380	5380	5380	5380	0
79	20241118	190700	2235187200	5380	5380	5380	5380	0
80	20241118	190600	2235187200	5380	5380	5380	5380	0
81	20241118	190500	2235187200	5380	5380	5380	5380	0
82	20241118	190400	2235187200	5380	5380	5380	5380	0
83	20241118	190300	2235187200	5380	5380	5380	5380	0
84	20241118	190200	2235187200	5380	5380	5380	5380	0
85	20241118	190100	2235187200	5380	5380	5380	5380	0
86	20241118	190000	2235187200	5380	5380	5380	5380	0
87	20241118	185900	2235187200	5380	5380	5380	5380	0
88	20241118	185800	2235187200	5380	5380	5380	5380	0
89	20241118	185700	2235187200	5380	5380	5380	5380	0
90	20241118	185600	2235187200	5380	5380	5380	5380	0
91	20241118	185500	2235187200	5380	5380	5380	5380	0
92	20241118	185400	2235187200	5380	5380	5380	5380	1668
93	20241118	185300	2235187200	5380	5380	5380	5380	0
94	20241118	185200	2235187200	5380	5380	5380	5380	0
95	20241118	185100	2235187200	5380	5380	5380	5380	0
96	20241118	185000	2235187200	5380	5380	5380	5380	0
97	20241118	184900	2235187200	5380	5380	5380	5380	0
98	20241118	184800	2235187200	5380	5380	5380	5380	0
99	20241118	184700	2235187200	5380	5380	5380	5380	0
100	20241118	184600	2235187200	5380	5380	5380	5380	0
101	20241118	184500	2235187200	5380	5380	5380	5380	0
102	20241118	184400	2235187200	5380	5380	5380	5380	0
103	20241118	184300	2235187200	5380	5380	5380	5380	0
104	20241118	184200	2235187200	5380	5380	5380	5380	0
105	20241118	184100	2235187200	5380	5380	5380	5380	0
106	20241118	184000	2235187200	5380	5380	5380	5380	0
107	20241118	183900	2235187200	5380	5380	5380	5380	0
108	20241118	183800	2235187200	5380	5380	5380	5380	0
109	20241118	183700	2235187200	5380	5380	5380	5380	0
110	20241118	183600	2235187200	5380	5380	5380	5380	0
111	20241118	183500	2235187200	5380	5380	5380	5380	0
112	20241118	183400	2235187200	5380	5380	5380	5380	0
113	20241118	183300	2235187200	5380	5380	5380	5380	0
114	20241118	183200	2235187200	5380	5380	5380	5380	0
115	20241118	183100	2235187200	5380	5380	5380	5380	0
116	20241118	183000	2235187200	5380	5380	5380	5380	0
117	20241118	182900	2235187200	5380	5380	5380	5380	0
118	20241118	182800	2235187200	5380	5380	5380	5380	0
119	20241118	182700	2235187200	5380	5380	5380	5380	0
120	20241118	182600	2235187200	5380	5380	5380	5380	0
121	20241118	182500	2235187200	5380	5380	5380	5380	0
122	20241118	182400	2235187200	5380	5380	5380	5380	1668
123	20241118	182300	2235187200	5380	5380	5380	5380	0
124	20241118	182200	2235187200	5380	5380	5380	5380	0
125	20241118	182100	2235187200	5380	5380	5380	5380	0
126	20241118	182000	2235187200	5380	5380	5380	5380	0
127	20241118	181900	2235187200	5380	5380	5380	5380	0
128	20241118	181800	2235187200	5380	5380	5380	5380	0
129	20241118	181700	2235187200	5380	5380	5380	5380	0
130	20241118	181600	2235187200	5380	5380	5380	5380	0
131	20241118	181500	2235187200	5380	5380	5380	5380	0
132	20241118	181400	2235187200	5380	5380	5380	5380	0
133	20241118	181300	2235187200	5380	5380	5380	5380	0
134	20241118	181200	2235187200	5380	5380	5380	5380	0
135	20241118	181100	2235187200	5380	5380	5380	5380	0
136	20241118	181000	2235187200	5380	5380	5380	5380	0
137	20241118	180900	2235187200	5380	5380	5380	5380	0
138	20241118	180800	2235187200	5380	5380	5380	5380	0
139	20241118	180700	2235187200	5380	5380	5380	5380	0
140	20241118	180600	2235187200	5380	5380	5380	5380	0
141	20241118	180500	2235187200	5380	5380	5380	5380	0
142	20241118	180400	2235187200	5380	5380	5380	5380	0
143	20241118	180300	2235187200	5380	5380	5380	5380	0
144	20241118	180200	2235187200	5380	5380	5380	5380	0
145	20241118	180100	2235187200	5380	5380	5380	5380	0
146	20241118	180000	2235187200	5380	5380	5380	5380	0
147	20241118	175900	2235187200	5380	5380	5380	5380	0
148	20241118	175800	2235187200	5380	5380	5380	5380	0
149	20241118	175700	2235187200	5380	5380	5380	5380	0
150	20241118	175600	2235187200	5380	5380	5380	5380	0
151	20241118	175500	2235187200	5380	5380	5380	5380	0
152	20241118	175400	2235187200	5380	5380	5380	5380	1668
153	20241118	175300	2235187200	5380	5380	5380	5380	0
154	20241118	175200	2235187200	5380	5380	5380	5380	0
155	20241118	175100	2235187200	5380	5380	5380	5380	0
156	20241118	175000	2235187200	5380	5380	5380	5380	0
157	20241118	174900	2235187200	5380	5380	5380	5380	0
158	20241118	174800	2235187200	5380	5380	5380	5380	0
159	20241118	174700	2235187200	5380	5380	5380	5380	0
160	20241118	174600	2235187200	5380	5380	5380	5380	0
161	20241118	174500	2235187200	5380	5380	5380	5380	0
162	20241118	174400	2235187200	5380	5380	5380	5380	0
163	20241118	174300	2235187200	5380	5380	5380	5380	0
164	20241118	174200	2235187200	5380	5380	5380	5380	0
165	20241118	174100	2235187200	5380	5380	5380	5380	0
166	20241118	174000	2235187200	5380	5380	5380	5380	0
167	20241118	173900	2235187200	5380	5380	5380	5380	0
168	20241118	173800	2235187200	5380	5380	5380	5380	0
169	20241118	173700	2235187200	5380	5380	5380	5380	0
170	20241118	173600	2235187200	5380	5380	5380	5380	0
171	20241118	173500	2235187200	5380	5380	5380	5380	0
172	20241118	173400	2235187200	5380	5380	5380	5380	0
173	20241118	173300	2235187200	5380	5380	5380	5380	0
174	20241118	173200	2235187200	5380	5380	5380	5380	0
175	20241118	173100	2235187200	5380	5380	5380	5380	0
176	20241118	173000	2235187200	5380	5380	5380	5380	0
177	20241118	172900	2235187200	5380	5380	5380	5380	0
178	20241118	172800	2235187200	5380	5380	5380	5380	0
179	20241118	172700	2235187200	5380	5380	5380	5380	0
180	20241118	172600	2235187200	5380	5380	5380	5380	0
181	20241118	172500	2235187200	5380	5380	5380	5380	0
182	20241118	172400	2235187200	5380	5380	5380	5380	1668
183	20241118	172300	2235187200	5380	5380	5380	5380	0
184	20241118	172200	2235187200	5380	5380	5380	5380	0
185	20241118	172100	2235187200	5380	5380	5380	5380	0
186	20241118	172000	2235187200	5380	5380	5380	5380	0
187	20241118	171900	2235187200	5380	5380	5380	5380	0
188	20241118	171800	2235187200	5380	5380	5380	5380	0
189	20241118	171700	2235187200	5380	5380	5380	5380	0
190	20241118	171600	2235187200	5380	5380	5380	5380	0
191	20241118	171500	2235187200	5380	5380	5380	5380	0
192	20241118	171400	2235187200	5380	5380	5380	5380	0
193	20241118	171300	2235187200	5380	5380	5380	5380	0
194	20241118	171200	2235187200	5380	5380	5380	5380	0
195	20241118	171100	2235187200	5380	5380	5380	5380	0
196	20241118	171000	2235187200	5380	5380	5380	5380	0
197	20241118	170900	2235187200	5380	5380	5380	5380	0
198	20241118	170800	2235187200	5380	5380	5380	5380	0
199	20241118	170700	2235187200	5380	5380	5380	5380	0
200	20241118	170600	2235187200	5380	5380	5380	5380	0
201	20241118	170500	2235187200	5380	5380	5380	5380	0
202	20241118	170400	2235187200	5380	5380	5380	5380	0
203	20241118	170300	2235187200	5380	5380	5380	5380	0
204	20241118	170200	2235187200	5380	5380	5380	5380	0
205	20241118	170100	2235187200	5380	5380	5380	5380	0
206	20241118	170000	2235187200	5380	5380	5380	5380	0
207	20241118	165900	2235187200	5380	5380	5380	5380	0
208	20241118	165800	2235187200	5380	5380	5380	5380	0
209	20241118	165700	2235187200	5380	5380	5380	5380	0
210	20241118	165600	2235187200	5380	5380	5380	5380	0
211	20241118	165500	2235187200	5380	5380	5380	5380	0
212	20241118	165400	2235187200	5380	5380	5380	5380	1668
213	20241118	165300	2235187200	5380	5380	5380	5380	0
214	20241118	165200	2235187200	5380	5380	5380	5380	0
215	20241118	165100	2235187200	5380	5380	5380	5380	0
216	20241118	165000	2235187200	5380	5380	5380	5380	0
217	20241118	164900	2235187200	5380	5380	5380	5380	0
218	20241118	164800	2235187200	5380	5380	5380	5380	0
219	20241118	164700	2235187200	5380	5380	5380	5380	0
220	20241118	164600	2235187200	5380	5380	5380	5380	0
221	20241118	164500	2235187200	5380	5380	5380	5380	0
222	20241118	164400	2235187200	5380	5380	5380	5380	0
223	20241118	164300	2235187200	5380	5380	5380	5380	0
224	20241118	164200	2235187200	5380	5380	5380	5380	0
225	20241118	164100	2235187200	5380	5380	5380	5380	0
226	20241118	164000	2235187200	5380	5380	5380	5380	0
227	20241118	163900	2235187200	5380	5380	5380	5380	0
228	20241118	163800	2235187200	5380	5380	5380	5380	0
229	20241118	163700	2235187200	5380	5380	5380	5380	0
230	20241118	163600	2235187200	5380	5380	5380	5380	0
231	20241118	163500	2235187200	5380	5380	5380	5380	0
232	20241118	163400	2235187200	5380	5380	5380	5380	0
233	20241118	163300	2235187200	5380	5380	5380	5380	0
234	20241118	163200	2235187200	5380	5380	5380	5380	0
235	20241118	163100	2235187200	5380	5380	5380	5380	0
236	20241118	163000	2235187200	5380	5380	5380	5380	0
237	20241118	162900	2235187200	5380	5380	5380	5380	0
238	20241118	162800	2235187200	5380	5380	5380	5380	0
239	20241118	162700	2235187200	5380	5380	5380	5380	0
240	20241118	162600	2235187200	5380	5380	5380	5380	0
241	20241118	162500	2235187200	5380	5380	5380	5380	0
242	20241118	162400	2235187200	5380	5380	5380	5380	1668
243	20241118	162300	2235187200	5380	5380	5380	5380	0
244	20241118	162200	2235187200	5380	5380	5380	5380	0
245	20241118	162100	2235187200	5380	5380	5380	5380	0
246	20241118	162000	2235187200	5380	5380	5380	5380	0
247	20241118	161900	2235187200	5380	5380	5380	5380	0
248	20241118	161800	2235187200	5380	5380	5380	5380	0
249	20241118	161700	2235187200	5380	5380	5380	5380	0
250	20241118	161600	2235187200	5380	5380	5380	5380	0
251	20241118	161500	2235187200	5380	5380	5380	5380	0
252	20241118	161400	2235187200	5380	5380	5380	5380	0
253	20241118	161300	2235187200	5380	5380	5380	5380	0
254	20241118	161200	2235187200	5380	5380	5380	5380	0
255	20241118	161100	2235187200	5380	5380	5380	5380	0
256	20241118	161000	2235187200	5380	5380	5380	5380	0
257	20241118	160900	2235187200	5380	5380	5380	5380	0
258	20241118	160800	2235187200	5380	5380	5380	5380	0
259	20241118	160700	2235187200	5380	5380	5380	5380	0
260	20241118	160600	2235187200	5380	5380	5380	5380	0
261	20241118	160500	2235187200	5380	5380	5380	5380	0
262	20241118	160400	2235187200	5380	5380	5380	5380	0
263	20241118	160300	2235187200	5380	5380	5380	5380	0
264	20241118	160200	2235187200	5380	5380	5380	5380	0
265	20241118	160100	2235187200	5380	5380	5380	5380	0
266	20241118	160000	2235187200	5380	5380	5380	5380	0
267	20241118	155900	2235187200	5380	5380	5380	5380	0
268	20241118	155800	2235187200	5380	5380	5380	5380	0
269	20241118	155700	2235187200	5380	5380	5380	5380	0
270	20241118	155600	2235187200	5380	5380	5380	5380	0
271	20241118	155500	2235187200	5380	5380	5380	5380	0
272	20241118	155400	2235187200	5380	5380	5380	5380	1668
273	20241118	155300	2235187200	5380	5380	5380	5380	0
274	20241118	155200	2235187200	5380	5380	5380	5380	0
275	20241118	155100	2235187200	5380	5380	5380	5380	0
276	20241118	155000	2235187200	5380	5380	5380	5380	0
277	20241118	154900	2235187200	5380	5380	5380	5380	0
278	20241118	154800	2235187200	5380	5380	5380	5380	0
279	20241118	154700	2235187200	5380	5380	5380	5380	0
280	20241118	154600	2235187200	5380	5380	5380	5380	0
281	20241118	154500	2235187200	5380	5380	5380	5380	0
282	20241118	154400	2235187200	5380	5380	5380	5380	0
283	20241118	154300	2235187200	5380	5380	5380	5380	0
284	20241118	154200	2235187200	5380	5380	5380	5380	0
285	20241118	154100	2235187200	5380	5380	5380	5380	0
286	20241118	154000	2235187200	5380	5380	5380	5380	0
287	20241118	153900	2235187200	5380	5380	5380	5380	0
288	20241118	153800	2235187200	5380	5380	5380	5380	0
289	20241118	153700	2235187200	5380	5380	5380	5380	0
290	20241118	153600	2235187200	5380	5380	5380	5380	0
291	20241118	153500	2235187200	5380	5380	5380	5380	0
292	20241118	153400	2235187200	5380	5380	5380	5380	0
293	20241118	153300	2235187200	5380	5380	5380	5380	0
294	20241118	153200	2235187200	5380	5380	5380	5380	0
295	20241118	153100	2235187200	5380	5380	5380	5380	0
296	20241118	153000	2235187200	5380	5380	5380	5380	1668
297	20241118	152900	2226213360	5380	5380	5380	5380	0
298	20241118	152800	2226213360	5380	5380	5380	5380	0
299	20241118	152700	2226213360	5380	5380	5380	5380	0
300	20241118	152600	2226213360	5380	5380	5380	5380	0
301	20241118	152500	2226213360	5380	5380	5380	5380	0
302	20241118	152400	2226213360	5380	5380	5380	5380	0
303	20241118	152300	2226213360	5380	5380	5380	5380	0
304	20241118	152200	2226213360	5380	5380	5380	5380	0
305	20241118	152100	2226213360	5380	5380	5380	5380	0
306	20241118	152000	2226213360	5380	5380	5380	5380	0
307	20241118	151900	2226213360	5380	5370	5380	5320	1515
308	20241118	151800	2218125140	5380	5370	5380	5360	252
309	20241118	151700	2216773640	5390	5350	5390	5350	529
310	20241118	151600	2213941030	5350	5400	5400	5350	2525
311	20241118	151500	2200391350	5400	5400	5400	5390	448
312	20241118	151400	2197974150	5400	5400	5400	5400	368
313	20241118	151300	2195986950	5400	5400	5410	5400	58
314	20241118	151200	2195673740	5410	5380	5410	5380	597
315	20241118	151100	2192458890	5370	5360	5370	5360	269
316	20241118	151000	2191014550	5370	5380	5380	5360	76
317	20241118	150900	2190606540	5370	5370	5370	5360	324
318	20241118	150800	2188866670	5370	5360	5370	5360	97
319	20241118	150700	2188345800	5370	5380	5380	5360	1276
320	20241118	150600	2181485420	5380	5370	5380	5370	2
321	20241118	150500	2181474670	5390	5380	5390	5380	14
322	20241118	150400	2181399240	5390	5390	5390	5360	184
323	20241118	150300	2180412880	5370	5380	5380	5370	8
324	20241118	150200	2180369870	5390	5360	5390	5360	17
325	20241118	150100	2180278720	5390	5380	5390	5360	86
326	20241118	150000	2179816800	5380	5380	5380	5370	232
327	20241118	145900	2178570240	5380	5380	5380	5360	77
328	20241118	145800	2178157060	5390	5370	5390	5350	812
329	20241118	145700	2173807360	5400	5360	5400	5320	1117
330	20241118	145600	2167831160	5400	5400	5400	5400	250
331	20241118	145500	2166481160	5410	5410	5410	5410	0
332	20241118	145400	2166481160	5410	5410	5410	5410	0
333	20241118	145300	2166481160	5410	5400	5410	5360	407
334	20241118	145200	2164287350	5400	5410	5410	5350	2968
335	20241118	145100	2148364410	5400	5420	5420	5400	336
336	20241118	145000	2146549970	5400	5420	5430	5400	265
337	20241118	144900	2145118520	5420	5430	5430	5400	114
338	20241118	144800	2144501990	5420	5430	5430	5420	301
339	20241118	144700	2142869560	5430	5430	5430	5430	211
340	20241118	144600	2141723830	5440	5420	5450	5410	330
341	20241118	144500	2139936780	5450	5420	5450	5420	189
342	20241118	144400	2138907550	5450	5420	5460	5410	448
343	20241118	144300	2136478130	5460	5480	5480	5430	326
344	20241118	144200	2134705520	5470	5450	5470	5450	1563
345	20241118	144100	2126156130	5480	5480	5480	5380	4193
346	20241118	144000	2103300120	5480	5460	5480	5460	681
347	20241118	143900	2099580740	5460	5450	5480	5450	2051
348	20241118	143800	2088349480	5450	5480	5480	5450	3557
349	20241118	143700	2068880030	5470	5470	5470	5470	0
350	20241118	143600	2068880030	5470	5470	5470	5470	344
351	20241118	143500	2066998350	5470	5460	5470	5440	3135
352	20241118	143400	2049857310	5460	5440	5460	5430	4559
353	20241118	143300	2025015150	5440	5380	5440	5380	7794
354	20241118	143200	1982917730	5380	5380	5380	5380	10
355	20241118	143100	1982863930	5380	5370	5380	5370	141
356	20241118	143000	1982106750	5370	5370	5370	5370	60
357	20241118	142900	1981784550	5380	5350	5380	5350	1816
358	20241118	142800	1972049090	5360	5360	5360	5360	48
359	20241118	142700	1971791810	5360	5360	5360	5360	101
360	20241118	142600	1971250450	5370	5370	5370	5370	0
361	20241118	142500	1971250450	5370	5370	5370	5370	0
362	20241118	142400	1971250450	5370	5370	5370	5370	102
363	20241118	142300	1970702710	5370	5370	5370	5370	0
364	20241118	142200	1970702710	5370	5350	5370	5340	1704
365	20241118	142100	1961582970	5360	5360	5360	5360	320
366	20241118	142000	1959867770	5360	5360	5360	5360	5
367	20241118	141900	1959840970	5380	5380	5380	5380	0
368	20241118	141800	1959840970	5380	5380	5380	5380	1
369	20241118	141700	1959835590	5370	5330	5370	5310	1439
370	20241118	141600	1952125750	5350	5330	5350	5320	3474
371	20241118	141500	1933598910	5320	5330	5330	5320	158
372	20241118	141400	1932757770	5340	5340	5340	5340	0
373	20241118	141300	1932757770	5340	5280	5340	5280	404
374	20241118	141200	1930609440	5340	5340	5340	5340	0
375	20241118	141100	1930609440	5340	5300	5340	5300	1696
376	20241118	141000	1921586390	5310	5300	5320	5260	1020
377	20241118	140900	1916196030	5320	5300	5320	5300	2
378	20241118	140800	1916185410	5290	5290	5290	5290	1
379	20241118	140700	1916180120	5320	5290	5320	5290	129
380	20241118	140600	1915497680	5330	5330	5330	5330	1
381	20241118	140500	1915492350	5290	5330	5330	5290	1847
382	20241118	140400	1905680940	5340	5340	5340	5340	0
383	20241118	140300	1905680940	5340	5340	5340	5340	0
384	20241118	140200	1905680940	5340	5340	5340	5340	0
385	20241118	140100	1905680940	5340	5340	5340	5340	6
386	20241118	140000	1905648900	5330	5330	5330	5330	320
387	20241118	135900	1903943300	5340	5340	5340	5340	0
388	20241118	135800	1903943300	5340	5340	5340	5340	0
389	20241118	135700	1903943300	5340	5340	5340	5320	52
390	20241118	135600	1903665640	5340	5340	5340	5340	0
391	20241118	135500	1903665640	5340	5340	5340	5340	0
392	20241118	135400	1903665640	5340	5320	5340	5310	502
393	20241118	135300	1900999690	5340	5320	5340	5320	33
394	20241118	135200	1900824100	5330	5330	5330	5330	1
395	20241118	135100	1900818770	5330	5340	5350	5330	87
396	20241118	135000	1900354240	5360	5360	5360	5360	0
397	20241118	134900	1900354240	5360	5360	5360	5360	0
398	20241118	134800	1900354240	5360	5360	5360	5360	0
399	20241118	134700	1900354240	5360	5360	5360	5360	0
400	20241118	134600	1900354240	5360	5340	5360	5340	21
401	20241118	134500	1900242050	5360	5330	5360	5330	3
402	20241118	134400	1900226030	5360	5360	5360	5360	0
403	20241118	134300	1900226030	5360	5360	5360	5360	0
404	20241118	134200	1900226030	5360	5360	5360	5360	0
405	20241118	134100	1900226030	5360	5330	5360	5330	91
406	20241118	134000	1899739470	5360	5360	5360	5330	111
407	20241118	133900	1899144570	5360	5360	5360	5360	150
408	20241118	133800	1898340570	5360	5330	5360	5330	26
409	20241118	133700	1898201960	5360	5330	5360	5330	71
410	20241118	133600	1897823500	5360	5360	5360	5360	2
411	20241118	133500	1897812780	5360	5360	5360	5360	0
412	20241118	133400	1897812780	5360	5360	5360	5360	1
413	20241118	133300	1897807420	5340	5340	5340	5340	1629
414	20241118	133200	1889108560	5340	5340	5340	5340	0
415	20241118	133100	1889108560	5340	5340	5340	5340	0
416	20241118	133000	1889108560	5340	5330	5340	5330	6
417	20241118	132900	1889076570	5330	5320	5330	5320	221
418	20241118	132800	1887900840	5330	5320	5330	5320	69
419	20241118	132700	1887533750	5330	5330	5330	5330	38
420	20241118	132600	1887331210	5340	5340	5340	5340	1
421	20241118	132500	1887325870	5330	5330	5330	5330	10
422	20241118	132400	1887272570	5340	5340	5340	5340	1
423	20241118	132300	1887267230	5330	5330	5340	5330	246
424	20241118	132200	1885956040	5330	5330	5340	5330	746
425	20241118	132100	1881979840	5340	5330	5340	5330	112
426	20241118	132000	1881382770	5340	5330	5340	5330	1639
427	20241118	131900	1872646840	5340	5340	5360	5340	249
428	20241118	131800	1871317160	5360	5360	5360	5340	140
429	20241118	131700	1870567550	5370	5370	5370	5370	10
430	20241118	131600	1870513850	5370	5370	5370	5370	13
431	20241118	131500	1870444040	5380	5380	5380	5380	0
432	20241118	131400	1870444040	5380	5380	5380	5370	93
433	20241118	131300	1869944500	5370	5370	5370	5370	18
434	20241118	131200	1869847840	5380	5380	5380	5380	14
435	20241118	131100	1869772520	5380	5380	5380	5370	32
436	20241118	131000	1869600640	5370	5370	5380	5370	32
437	20241118	130900	1869428790	5380	5380	5380	5380	0
438	20241118	130800	1869428790	5380	5380	5380	5380	101
439	20241118	130700	1868885410	5380	5380	5380	5380	0
440	20241118	130600	1868885410	5380	5380	5380	5380	162
441	20241118	130500	1868013850	5370	5370	5370	5370	320
442	20241118	130400	1866295450	5380	5380	5380	5380	0
443	20241118	130300	1866295450	5380	5380	5380	5380	1
444	20241118	130200	1866290070	5370	5370	5370	5370	7
445	20241118	130100	1866252480	5370	5350	5370	5350	104
446	20241118	130000	1865696000	5380	5350	5380	5350	205
447	20241118	125900	1864599130	5380	5350	5380	5350	201
448	20241118	125800	1863523750	5380	5380	5380	5350	180
449	20241118	125700	1862559850	5380	5380	5380	5350	2031
450	20241118	125600	1851693050	5380	5380	5380	5350	72
451	20241118	125500	1851307220	5380	5380	5380	5350	811
452	20241118	125400	1846968040	5380	5390	5390	5360	2130
453	20241118	125300	1835550320	5360	5380	5380	5350	2245
454	20241118	125200	1823513540	5390	5390	5390	5390	1
455	20241118	125100	1823508150	5400	5400	5400	5400	0
456	20241118	125000	1823508150	5400	5400	5400	5400	23
457	20241118	124900	1823383950	5400	5400	5400	5400	0
458	20241118	124800	1823383950	5400	5400	5400	5400	0
459	20241118	124700	1823383950	5400	5410	5410	5390	9
460	20241118	124600	1823335400	5390	5400	5400	5360	2066
461	20241118	124500	1812215020	5410	5410	5410	5410	0
462	20241118	124400	1812215020	5410	5390	5410	5390	51
463	20241118	124300	1811940110	5410	5410	5410	5410	5
464	20241118	124200	1811913060	5410	5410	5410	5410	1
465	20241118	124100	1811907650	5410	5400	5410	5390	207
466	20241118	124000	1810790840	5400	5390	5400	5390	179
467	20241118	123900	1809826020	5400	5400	5400	5400	0
468	20241118	123800	1809826020	5400	5400	5400	5400	92
469	20241118	123700	1809329220	5400	5390	5400	5390	218
470	20241118	123600	1808153760	5380	5380	5390	5370	407
471	20241118	123500	1805963280	5390	5390	5390	5390	0
472	20241118	123400	1805963280	5390	5390	5390	5390	27
473	20241118	123300	1805817750	5390	5390	5390	5390	1
474	20241118	123200	1805812360	5390	5390	5390	5370	25
475	20241118	123100	1805677650	5390	5370	5390	5370	54
476	20241118	123000	1805387630	5390	5390	5390	5390	0
477	20241118	122900	1805387630	5390	5380	5390	5370	258
478	20241118	122800	1803999510	5390	5380	5390	5380	3
479	20241118	122700	1803983360	5390	5390	5390	5390	0
480	20241118	122600	1803983360	5390	5390	5390	5390	20
481	20241118	122500	1803875560	5390	5380	5390	5370	101
482	20241118	122400	1803332230	5380	5380	5380	5380	10
483	20241118	122300	1803278430	5390	5390	5390	5390	0
484	20241118	122200	1803278430	5390	5370	5390	5370	45
485	20241118	122100	1803036720	5390	5380	5390	5370	282
486	20241118	122000	1801522230	5380	5380	5380	5380	147
487	20241118	121900	1800731370	5400	5400	5400	5400	0
488	20241118	121800	1800731370	5400	5400	5400	5400	1
489	20241118	121700	1800725970	5370	5390	5390	5370	569
490	20241118	121600	1797667340	5400	5400	5400	5400	0
491	20241118	121500	1797667340	5400	5400	5400	5390	563
492	20241118	121400	1794627160	5400	5390	5400	5390	53
493	20241118	121300	1794341460	5400	5400	5400	5390	308
494	20241118	121200	1792678300	5410	5420	5430	5410	1062
495	20241118	121100	1786923740	5430	5430	5430	5430	318
496	20241118	121000	1785197000	5430	5420	5430	5420	7
497	20241118	120900	1785159050	5440	5440	5440	5440	216
498	20241118	120800	1783984010	5440	5430	5440	5420	1222
499	20241118	120700	1777358430	5440	5440	5440	5440	3
500	20241118	120600	1777342110	5440	5430	5440	5430	56
501	20241118	120500	1777038020	5430	5420	5430	5420	142
502	20241118	120400	1776267340	5430	5420	5430	5420	296
503	20241118	120300	1774663010	5430	5440	5440	5430	406
504	20241118	120200	1772458420	5430	5440	5440	5420	1324
505	20241118	120100	1765271190	5430	5430	5430	5430	160
506	20241118	120000	1764402390	5440	5430	5440	5430	1151
507	20241118	115900	1758143700	5450	5450	5450	5450	200
508	20241118	115800	1757053700	5450	5440	5450	5430	771
509	20241118	115700	1752858230	5440	5430	5440	5430	1282
510	20241118	115600	1745887740	5450	5430	5450	5430	54
511	20241118	115500	1745594500	5450	5420	5450	5420	27
512	20241118	115400	1745447730	5430	5430	5450	5430	1543
513	20241118	115300	1737069120	5440	5440	5450	5440	203
514	20241118	115200	1735964790	5440	5440	5440	5440	0
515	20241118	115100	1735964790	5440	5450	5450	5440	116
516	20241118	115000	1735333730	5450	5440	5450	5440	4
517	20241118	114900	1735311940	5450	5450	5450	5450	72
518	20241118	114800	1734919540	5450	5460	5460	5450	18
519	20241118	114700	1734821270	5460	5460	5460	5460	161
520	20241118	114600	1733942210	5460	5450	5460	5450	2245
521	20241118	114500	1721706420	5450	5440	5450	5430	147
522	20241118	114400	1720908010	5430	5440	5440	5430	778
523	20241118	114300	1716675700	5440	5430	5440	5430	479
524	20241118	114200	1714074720	5430	5440	5450	5430	43
525	20241118	114100	1713840540	5450	5440	5450	5440	101
526	20241118	114000	1713290870	5440	5440	5440	5430	2085
527	20241118	113900	1701954860	5450	5450	5450	5440	214
528	20241118	113800	1700788630	5450	5450	5450	5440	138
529	20241118	113700	1700036560	5450	5450	5450	5440	122
530	20241118	113600	1699371750	5450	5450	5450	5450	5
531	20241118	113500	1699344500	5450	5450	5450	5440	479
532	20241118	113400	1696738220	5440	5450	5450	5440	314
533	20241118	113300	1695026940	5450	5450	5450	5450	24
534	20241118	113200	1694896140	5450	5450	5450	5440	75
535	20241118	113100	1694487490	5450	5450	5450	5440	2031
536	20241118	113000	1683418590	5450	5430	5450	5430	1682
537	20241118	112900	1674255520	5440	5440	5440	5440	992
538	20241118	112800	1668859040	5440	5440	5440	5440	59
539	20241118	112700	1668538080	5440	5440	5450	5440	149
540	20241118	112600	1667727490	5450	5450	5450	5450	111
541	20241118	112500	1667122540	5450	5430	5450	5430	505
542	20241118	112400	1664380160	5440	5440	5460	5440	2268
543	20241118	112300	1652042220	5450	5460	5460	5450	623
544	20241118	112200	1648644810	5460	5450	5460	5450	208
545	20241118	112100	1647509160	5450	5440	5450	5440	452
546	20241118	112000	1645048260	5430	5450	5450	5430	3155
547	20241118	111900	1627853550	5450	5420	5450	5420	4635
548	20241118	111800	1602663820	5420	5420	5420	5400	193
549	20241118	111700	1601619580	5420	5370	5420	5370	6342
550	20241118	111600	1567387550	5370	5370	5370	5370	10
551	20241118	111500	1567333850	5370	5370	5370	5350	219
552	20241118	111400	1566160300	5380	5380	5390	5380	709
553	20241118	111300	1562345870	5380	5380	5380	5380	358
554	20241118	111200	1560419830	5390	5390	5390	5390	6
555	20241118	111100	1560387490	5390	5380	5390	5380	659
556	20241118	111000	1556842050	5380	5380	5380	5380	20
557	20241118	110900	1556734450	5390	5390	5390	5390	53
558	20241118	110800	1556448780	5390	5370	5390	5370	887
559	20241118	110700	1551684550	5360	5380	5390	5350	1535
560	20241118	110600	1543454710	5380	5380	5380	5360	26
561	20241118	110500	1543314990	5380	5380	5400	5370	950
562	20241118	110400	1538205400	5400	5380	5400	5380	931
563	20241118	110300	1533196280	5400	5380	5400	5380	1408
564	20241118	110200	1525608460	5390	5390	5390	5360	464
565	20241118	110100	1523117540	5390	5400	5400	5380	1803
566	20241118	110000	1513390760	5400	5400	5400	5390	3807
567	20241118	105900	1492833130	5400	5390	5400	5390	1772
568	20241118	105800	1483276030	5390	5370	5390	5370	1804
569	20241118	105700	1473568990	5380	5360	5380	5350	1653
570	20241118	105600	1464692560	5370	5350	5370	5350	1760
571	20241118	105500	1455257430	5360	5340	5360	5340	347
572	20241118	105400	1453404430	5340	5340	5350	5290	1442
573	20241118	105300	1445711940	5350	5350	5350	5350	443
574	20241118	105200	1443341890	5350	5310	5350	5310	34
575	20241118	105100	1443160030	5300	5390	5390	5300	2088
576	20241118	105000	1431954770	5400	5350	5400	5350	9165
577	20241118	104900	1382702230	5350	5320	5350	5300	4926
578	20241118	104800	1356459720	5320	5290	5320	5290	8071
579	20241118	104700	1313698120	5290	5270	5290	5270	8132
580	20241118	104600	1270757280	5280	5280	5280	5280	7
581	20241118	104500	1270720320	5280	5270	5280	5270	2
582	20241118	104400	1270709770	5280	5280	5280	5280	923
583	20241118	104300	1265836330	5280	5270	5280	5260	162
584	20241118	104200	1264982590	5280	5280	5280	5280	201
585	20241118	104100	1263921310	5280	5270	5280	5270	301
586	20241118	104000	1262335030	5270	5270	5270	5270	110
587	20241118	103900	1261755330	5280	5270	5280	5270	593
588	20241118	103800	1258630200	5220	5230	5230	5220	184
589	20241118	103700	1257669000	5290	5230	5290	5230	206
590	20241118	103600	1256591560	5290	5240	5290	5240	225
591	20241118	103500	1255409670	5250	5250	5250	5250	300
592	20241118	103400	1253834670	5250	5260	5260	5250	880
593	20241118	103300	1249214610	5290	5290	5290	5290	0
594	20241118	103200	1249214610	5290	5290	5290	5290	0
595	20241118	103100	1249214610	5290	5170	5290	5170	9486
596	20241118	103000	1199523970	5230	5200	5230	5180	767
597	20241118	102900	1195542720	5240	5240	5240	5240	16
598	20241118	102800	1195458880	5240	5240	5240	5240	838
599	20241118	102700	1191067760	5240	5240	5240	5240	102
600	20241118	102600	1190533280	5240	5240	5240	5240	300
601	20241118	102500	1188961280	5240	5240	5240	5240	201
602	20241118	102400	1187908040	5240	5230	5240	5230	3000
603	20241118	102300	1172193700	5230	5190	5230	5190	39
604	20241118	102200	1171991250	5230	5230	5230	5230	1232
605	20241118	102100	1165547890	5230	5220	5230	5220	1916
606	20241118	102000	1155546360	5220	5220	5220	5220	38
607	20241118	101900	1155348000	5220	5210	5220	5210	1031
608	20241118	101800	1149976180	5210	5210	5210	5170	360
609	20241118	101700	1148103310	5220	5210	5220	5210	1384
610	20241118	101600	1140892660	5210	5190	5210	5160	3747
611	20241118	101500	1121408630	5190	5160	5190	5160	5848
612	20241118	101400	1091127590	5160	5160	5160	5160	1
613	20241118	101300	1091122430	5160	5160	5160	5160	196
614	20241118	101200	1090111070	5160	5160	5160	5160	0
615	20241118	101100	1090111070	5160	5160	5160	5160	86
616	20241118	101000	1089667310	5160	5160	5160	5160	198
617	20241118	100900	1088645630	5160	5170	5170	5140	58
618	20241118	100800	1088346340	5160	5130	5160	5130	2031
619	20241118	100700	1077891180	5120	5120	5130	5110	214
620	20241118	100600	1076794520	5140	5140	5140	5110	42
621	20241118	100500	1076579350	5120	5140	5140	5120	301
622	20241118	100400	1075034210	5130	5140	5140	5130	33
623	20241118	100300	1074864600	5140	5140	5140	5140	0
624	20241118	100200	1074864600	5140	5140	5140	5120	170
625	20241118	100100	1073993540	5140	5140	5140	5120	100
626	20241118	100000	1073480760	5140	5140	5140	5140	87
627	20241118	095900	1073033580	5170	5180	5180	5140	518
628	20241118	095800	1070369820	5180	5150	5180	5150	2
629	20241118	095700	1070359490	5180	5150	5180	5150	290
630	20241118	095600	1068865920	5180	5180	5180	5180	8
631	20241118	095500	1068824480	5180	5150	5180	5150	203
632	20241118	095400	1067779000	5180	5150	5180	5150	612
633	20241118	095300	1064624220	5150	5150	5150	5150	50
634	20241118	095200	1064366720	5150	5180	5180	5150	1075
635	20241118	095100	1058799840	5180	5160	5180	5150	3942
636	20241118	095000	1038429760	5150	5140	5150	5140	444
637	20241118	094900	1036145540	5110	5100	5140	5100	954
638	20241118	094800	1031267650	5140	5110	5150	5090	1363
639	20241118	094700	1024302830	5110	5130	5130	5080	1319
640	20241118	094600	1017586910	5130	5130	5130	5090	2338
641	20241118	094500	1005658510	5150	5170	5170	5090	842
642	20241118	094400	1001360120	5130	5160	5170	5130	573
643	20241118	094300	998414350	5180	5160	5180	5160	681
644	20241118	094200	994894570	5170	5140	5170	5140	36
645	20241118	094100	994709500	5180	5140	5190	5130	787
646	20241118	094000	990666710	5190	5130	5190	5130	1841
647	20241118	093900	981166600	5170	5220	5220	5070	11905
648	20241118	093800	920116220	5220	5230	5240	5220	1506
649	20241118	093700	912249780	5220	5250	5250	5220	695
650	20241118	093600	908616100	5250	5230	5250	5230	7
651	20241118	093500	908579470	5230	5300	5300	5220	2995
652	20241118	093400	892827310	5300	5330	5330	5300	587
653	20241118	093300	889707530	5350	5300	5350	5300	2617
654	20241118	093200	875772450	5290	5250	5290	5250	2058
655	20241118	093100	864913410	5250	5250	5290	5220	1859
656	20241118	093000	855156580	5250	5220	5300	5220	1172
657	20241118	092900	848985680	5270	5240	5280	5210	1174
658	20241118	092800	842821080	5210	5250	5300	5210	9932
659	20241118	092700	790457480	5220	5270	5270	5220	10632
660	20241118	092600	734632460	5270	5330	5330	5270	203
661	20241118	092500	733560280	5340	5370	5370	5340	4142
662	20241118	092400	711428520	5370	5350	5380	5350	3253
663	20241118	092300	693990470	5350	5350	5380	5340	6971
664	20241118	092200	656693740	5340	5290	5350	5290	2959
665	20241118	092100	640944670	5250	5310	5310	5220	3845
666	20241118	092000	620707300	5310	5280	5310	5280	169
667	20241118	091900	619814700	5280	5380	5380	5260	7849
668	20241118	091800	577985360	5340	5300	5440	5300	13519
669	20241118	091700	505380000	5370	5280	5370	5230	4376
670	20241118	091600	482077190	5310	5210	5310	5200	7269
671	20241118	091500	443598430	5210	5340	5370	5210	5784
672	20241118	091400	412838680	5340	5190	5390	5130	37345
673	20241118	091300	215333110	5190	5190	5200	5150	2438
674	20241118	091200	202724870	5190	5200	5220	5110	5897
675	20241118	091100	172124190	5190	5080	5200	4970	7640
676	20241118	091000	132820240	5080	4910	5080	4895	7418
677	20241118	090900	95999885	4890	4830	4900	4830	2991
678	20241118	090800	81430345	4850	4860	4860	4795	607
679	20241118	090700	78491495	4860	4790	4860	4780	1560
680	20241118	090600	70941250	4780	4870	4870	4780	577
681	20241118	090500	68174055	4860	4895	4910	4860	761
682	20241118	090400	64453750	4900	4920	4935	4900	3063
683	20241118	090300	49392200	4935	4955	4955	4935	94
684	20241118	090200	48927050	4950	4915	4950	4910	1447
685	20241118	090100	41789715	4910	4860	4920	4860	2805
686	20241118	090000	28020195	4865	4980	4990	4860	5678