KissMeData/023000/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	190500	49100410	2520	2520	2520	2520	922
3	20241118	190400	49100410	2520	2520	2520	2520	0
4	20241118	190300	49100410	2520	2520	2520	2520	0
5	20241118	190200	49100410	2520	2520	2520	2520	0
6	20241118	190100	49100410	2520	2520	2520	2520	0
7	20241118	190000	49100410	2520	2520	2520	2520	0
8	20241118	185900	49100410	2520	2520	2520	2520	0
9	20241118	185800	49100410	2520	2520	2520	2520	0
10	20241118	185700	49100410	2520	2520	2520	2520	0
11	20241118	185600	49100410	2520	2520	2520	2520	0
12	20241118	185500	49100410	2520	2520	2520	2520	0
13	20241118	185400	49100410	2520	2520	2520	2520	0
14	20241118	185300	49100410	2520	2520	2520	2520	0
15	20241118	185200	49100410	2520	2520	2520	2520	0
16	20241118	185100	49100410	2520	2520	2520	2520	0
17	20241118	185000	49100410	2520	2520	2520	2520	0
18	20241118	184900	49100410	2520	2520	2520	2520	0
19	20241118	184800	49100410	2520	2520	2520	2520	0
20	20241118	184700	49100410	2520	2520	2520	2520	0
21	20241118	184600	49100410	2520	2520	2520	2520	0
22	20241118	184500	49100410	2520	2520	2520	2520	0
23	20241118	184400	49100410	2520	2520	2520	2520	0
24	20241118	184300	49100410	2520	2520	2520	2520	0
25	20241118	184200	49100410	2520	2520	2520	2520	0
26	20241118	184100	49100410	2520	2520	2520	2520	0
27	20241118	184000	49100410	2520	2520	2520	2520	0
28	20241118	183900	49100410	2520	2520	2520	2520	0
29	20241118	183800	49100410	2520	2520	2520	2520	0
30	20241118	183700	49100410	2520	2520	2520	2520	0
31	20241118	183600	49100410	2520	2520	2520	2520	0
32	20241118	183500	49100410	2520	2520	2520	2520	922
33	20241118	183400	49100410	2520	2520	2520	2520	0
34	20241118	183300	49100410	2520	2520	2520	2520	0
35	20241118	183200	49100410	2520	2520	2520	2520	0
36	20241118	183100	49100410	2520	2520	2520	2520	0
37	20241118	183000	49100410	2520	2520	2520	2520	0
38	20241118	182900	49100410	2520	2520	2520	2520	0
39	20241118	182800	49100410	2520	2520	2520	2520	0
40	20241118	182700	49100410	2520	2520	2520	2520	0
41	20241118	182600	49100410	2520	2520	2520	2520	0
42	20241118	182500	49100410	2520	2520	2520	2520	0
43	20241118	182400	49100410	2520	2520	2520	2520	0
44	20241118	182300	49100410	2520	2520	2520	2520	0
45	20241118	182200	49100410	2520	2520	2520	2520	0
46	20241118	182100	49100410	2520	2520	2520	2520	0
47	20241118	182000	49100410	2520	2520	2520	2520	0
48	20241118	181900	49100410	2520	2520	2520	2520	0
49	20241118	181800	49100410	2520	2520	2520	2520	0
50	20241118	181700	49100410	2520	2520	2520	2520	0
51	20241118	181600	49100410	2520	2520	2520	2520	0
52	20241118	181500	49100410	2520	2520	2520	2520	0
53	20241118	181400	49100410	2520	2520	2520	2520	0
54	20241118	181300	49100410	2520	2520	2520	2520	0
55	20241118	181200	49100410	2520	2520	2520	2520	0
56	20241118	181100	49100410	2520	2520	2520	2520	0
57	20241118	181000	49100410	2520	2520	2520	2520	0
58	20241118	180900	49100410	2520	2520	2520	2520	0
59	20241118	180800	49100410	2520	2520	2520	2520	0
60	20241118	180700	49100410	2520	2520	2520	2520	0
61	20241118	180600	49100410	2520	2520	2520	2520	0
62	20241118	180500	49100410	2520	2520	2520	2520	922
63	20241118	180400	49100410	2520	2520	2520	2520	0
64	20241118	180300	49100410	2520	2520	2520	2520	0
65	20241118	180200	49100410	2520	2520	2520	2520	0
66	20241118	180100	49100410	2520	2520	2520	2520	0
67	20241118	180000	49100410	2520	2520	2520	2520	0
68	20241118	175900	49100410	2520	2520	2520	2520	0
69	20241118	175800	49100410	2520	2520	2520	2520	0
70	20241118	175700	49100410	2520	2520	2520	2520	0
71	20241118	175600	49100410	2520	2520	2520	2520	0
72	20241118	175500	49100410	2520	2520	2520	2520	0
73	20241118	175400	49100410	2520	2520	2520	2520	0
74	20241118	175300	49100410	2520	2520	2520	2520	0
75	20241118	175200	49100410	2520	2520	2520	2520	0
76	20241118	175100	49100410	2520	2520	2520	2520	0
77	20241118	175000	49100410	2520	2520	2520	2520	0
78	20241118	174900	49100410	2520	2520	2520	2520	0
79	20241118	174800	49100410	2520	2520	2520	2520	0
80	20241118	174700	49100410	2520	2520	2520	2520	0
81	20241118	174600	49100410	2520	2520	2520	2520	0
82	20241118	174500	49100410	2520	2520	2520	2520	0
83	20241118	174400	49100410	2520	2520	2520	2520	0
84	20241118	174300	49100410	2520	2520	2520	2520	0
85	20241118	174200	49100410	2520	2520	2520	2520	0
86	20241118	174100	49100410	2520	2520	2520	2520	0
87	20241118	174000	49100410	2520	2520	2520	2520	0
88	20241118	173900	49100410	2520	2520	2520	2520	0
89	20241118	173800	49100410	2520	2520	2520	2520	0
90	20241118	173700	49100410	2520	2520	2520	2520	0
91	20241118	173600	49100410	2520	2520	2520	2520	0
92	20241118	173500	49100410	2520	2520	2520	2520	922
93	20241118	173400	49100410	2520	2520	2520	2520	0
94	20241118	173300	49100410	2520	2520	2520	2520	0
95	20241118	173200	49100410	2520	2520	2520	2520	0
96	20241118	173100	49100410	2520	2520	2520	2520	0
97	20241118	173000	49100410	2520	2520	2520	2520	0
98	20241118	172900	49100410	2520	2520	2520	2520	0
99	20241118	172800	49100410	2520	2520	2520	2520	0
100	20241118	172700	49100410	2520	2520	2520	2520	0
101	20241118	172600	49100410	2520	2520	2520	2520	0
102	20241118	172500	49100410	2520	2520	2520	2520	0
103	20241118	172400	49100410	2520	2520	2520	2520	0
104	20241118	172300	49100410	2520	2520	2520	2520	0
105	20241118	172200	49100410	2520	2520	2520	2520	0
106	20241118	172100	49100410	2520	2520	2520	2520	0
107	20241118	172000	49100410	2520	2520	2520	2520	0
108	20241118	171900	49100410	2520	2520	2520	2520	0
109	20241118	171800	49100410	2520	2520	2520	2520	0
110	20241118	171700	49100410	2520	2520	2520	2520	0
111	20241118	171600	49100410	2520	2520	2520	2520	0
112	20241118	171500	49100410	2520	2520	2520	2520	0
113	20241118	171400	49100410	2520	2520	2520	2520	0
114	20241118	171300	49100410	2520	2520	2520	2520	0
115	20241118	171200	49100410	2520	2520	2520	2520	0
116	20241118	171100	49100410	2520	2520	2520	2520	0
117	20241118	171000	49100410	2520	2520	2520	2520	0
118	20241118	170900	49100410	2520	2520	2520	2520	0
119	20241118	170800	49100410	2520	2520	2520	2520	0
120	20241118	170700	49100410	2520	2520	2520	2520	0
121	20241118	170600	49100410	2520	2520	2520	2520	0
122	20241118	170500	49100410	2520	2520	2520	2520	922
123	20241118	170400	49100410	2520	2520	2520	2520	0
124	20241118	170300	49100410	2520	2520	2520	2520	0
125	20241118	170200	49100410	2520	2520	2520	2520	0
126	20241118	170100	49100410	2520	2520	2520	2520	0
127	20241118	170000	49100410	2520	2520	2520	2520	0
128	20241118	165900	49100410	2520	2520	2520	2520	0
129	20241118	165800	49100410	2520	2520	2520	2520	0
130	20241118	165700	49100410	2520	2520	2520	2520	0
131	20241118	165600	49100410	2520	2520	2520	2520	0
132	20241118	165500	49100410	2520	2520	2520	2520	0
133	20241118	165400	49100410	2520	2520	2520	2520	0
134	20241118	165300	49100410	2520	2520	2520	2520	0
135	20241118	165200	49100410	2520	2520	2520	2520	0
136	20241118	165100	49100410	2520	2520	2520	2520	0
137	20241118	165000	49100410	2520	2520	2520	2520	0
138	20241118	164900	49100410	2520	2520	2520	2520	0
139	20241118	164800	49100410	2520	2520	2520	2520	0
140	20241118	164700	49100410	2520	2520	2520	2520	0
141	20241118	164600	49100410	2520	2520	2520	2520	0
142	20241118	164500	49100410	2520	2520	2520	2520	0
143	20241118	164400	49100410	2520	2520	2520	2520	0
144	20241118	164300	49100410	2520	2520	2520	2520	0
145	20241118	164200	49100410	2520	2520	2520	2520	0
146	20241118	164100	49100410	2520	2520	2520	2520	0
147	20241118	164000	49100410	2520	2520	2520	2520	0
148	20241118	163900	49100410	2520	2520	2520	2520	0
149	20241118	163800	49100410	2520	2520	2520	2520	0
150	20241118	163700	49100410	2520	2520	2520	2520	0
151	20241118	163600	49100410	2520	2520	2520	2520	0
152	20241118	163500	49100410	2520	2520	2520	2520	922
153	20241118	163400	49100410	2520	2520	2520	2520	0
154	20241118	163300	49100410	2520	2520	2520	2520	0
155	20241118	163200	49100410	2520	2520	2520	2520	0
156	20241118	163100	49100410	2520	2520	2520	2520	0
157	20241118	163000	49100410	2520	2520	2520	2520	0
158	20241118	162900	49100410	2520	2520	2520	2520	0
159	20241118	162800	49100410	2520	2520	2520	2520	0
160	20241118	162700	49100410	2520	2520	2520	2520	0
161	20241118	162600	49100410	2520	2520	2520	2520	0
162	20241118	162500	49100410	2520	2520	2520	2520	0
163	20241118	162400	49100410	2520	2520	2520	2520	0
164	20241118	162300	49100410	2520	2520	2520	2520	0
165	20241118	162200	49100410	2520	2520	2520	2520	0
166	20241118	162100	49100410	2520	2520	2520	2520	0
167	20241118	162000	49100410	2520	2520	2520	2520	0
168	20241118	161900	49100410	2520	2520	2520	2520	0
169	20241118	161800	49100410	2520	2520	2520	2520	0
170	20241118	161700	49100410	2520	2520	2520	2520	0
171	20241118	161600	49100410	2520	2520	2520	2520	0
172	20241118	161500	49100410	2520	2520	2520	2520	0
173	20241118	161400	49100410	2520	2520	2520	2520	0
174	20241118	161300	49100410	2520	2520	2520	2520	0
175	20241118	161200	49100410	2520	2520	2520	2520	0
176	20241118	161100	49100410	2520	2520	2520	2520	0
177	20241118	161000	49100410	2520	2520	2520	2520	0
178	20241118	160900	49100410	2520	2520	2520	2520	0
179	20241118	160800	49100410	2520	2520	2520	2520	0
180	20241118	160700	49100410	2520	2520	2520	2520	0
181	20241118	160600	49100410	2520	2520	2520	2520	0
182	20241118	160500	49100410	2520	2520	2520	2520	922
183	20241118	160400	49100410	2520	2520	2520	2520	0
184	20241118	160300	49100410	2520	2520	2520	2520	0
185	20241118	160200	49100410	2520	2520	2520	2520	0
186	20241118	160100	49100410	2520	2520	2520	2520	0
187	20241118	160000	49100410	2520	2520	2520	2520	0
188	20241118	155900	49100410	2520	2520	2520	2520	0
189	20241118	155800	49100410	2520	2520	2520	2520	0
190	20241118	155700	49100410	2520	2520	2520	2520	0
191	20241118	155600	49100410	2520	2520	2520	2520	0
192	20241118	155500	49100410	2520	2520	2520	2520	0
193	20241118	155400	49100410	2520	2520	2520	2520	0
194	20241118	155300	49100410	2520	2520	2520	2520	0
195	20241118	155200	49100410	2520	2520	2520	2520	0
196	20241118	155100	49100410	2520	2520	2520	2520	0
197	20241118	155000	49100410	2520	2520	2520	2520	0
198	20241118	154900	49100410	2520	2520	2520	2520	0
199	20241118	154800	49100410	2520	2520	2520	2520	0
200	20241118	154700	49100410	2520	2520	2520	2520	0
201	20241118	154600	49100410	2520	2520	2520	2520	0
202	20241118	154500	49100410	2520	2520	2520	2520	0
203	20241118	154400	49100410	2520	2520	2520	2520	0
204	20241118	154300	49100410	2520	2520	2520	2520	0
205	20241118	154200	49100410	2520	2520	2520	2520	0
206	20241118	154100	49100410	2520	2520	2520	2520	0
207	20241118	154000	49100410	2520	2520	2520	2520	0
208	20241118	153900	49100410	2520	2520	2520	2520	0
209	20241118	153800	49100410	2520	2520	2520	2520	0
210	20241118	153700	49100410	2520	2520	2520	2520	0
211	20241118	153600	49100410	2520	2520	2520	2520	0
212	20241118	153500	49100410	2520	2520	2520	2520	922
213	20241118	153400	49100410	2520	2520	2520	2520	0
214	20241118	153300	49100410	2520	2520	2520	2520	0
215	20241118	153200	49100410	2520	2520	2520	2520	0
216	20241118	153100	49100410	2520	2520	2520	2520	0
217	20241118	153000	49100410	2520	2520	2520	2520	922
218	20241118	152900	46776970	2495	2495	2495	2495	0
219	20241118	152800	46776970	2495	2495	2495	2495	0
220	20241118	152700	46776970	2495	2495	2495	2495	0
221	20241118	152600	46776970	2495	2495	2495	2495	0
222	20241118	152500	46776970	2495	2495	2495	2495	0
223	20241118	152400	46776970	2495	2495	2495	2495	0
224	20241118	152300	46776970	2495	2495	2495	2495	0
225	20241118	152200	46776970	2495	2495	2495	2495	0
226	20241118	152100	46776970	2495	2495	2495	2495	0
227	20241118	152000	46776970	2495	2495	2495	2495	0
228	20241118	151900	46776970	2495	2495	2495	2495	0
229	20241118	151800	46776970	2495	2495	2495	2495	0
230	20241118	151700	46776970	2495	2495	2495	2495	110
231	20241118	151600	46502520	2495	2495	2495	2495	1
232	20241118	151500	46500025	2485	2485	2485	2485	22
233	20241118	151400	46445355	2490	2490	2490	2490	8
234	20241118	151300	46425435	2485	2485	2485	2485	22
235	20241118	151200	46370765	2485	2485	2485	2485	14
236	20241118	151100	46335975	2485	2485	2485	2485	21
237	20241118	151000	46283790	2485	2490	2490	2485	23
238	20241118	150900	46226595	2495	2495	2495	2495	0
239	20241118	150800	46226595	2495	2490	2495	2490	23
240	20241118	150700	46169320	2490	2490	2490	2490	0
241	20241118	150600	46169320	2490	2490	2490	2490	21
242	20241118	150500	46117030	2490	2490	2490	2490	22
243	20241118	150400	46062250	2490	2490	2490	2490	174
244	20241118	150300	45628990	2490	2490	2490	2490	22
245	20241118	150200	45574210	2490	2490	2490	2490	0
246	20241118	150100	45574210	2490	2490	2490	2490	21
247	20241118	150000	45521920	2490	2490	2490	2490	22
248	20241118	145900	45467140	2490	2490	2490	2490	0
249	20241118	145800	45467140	2490	2490	2490	2490	614
250	20241118	145700	43938280	2490	2490	2490	2490	0
251	20241118	145600	43938280	2490	2490	2490	2490	21
252	20241118	145500	43885990	2490	2490	2490	2490	22
253	20241118	145400	43831210	2490	2490	2490	2490	0
254	20241118	145300	43831210	2490	2490	2490	2490	22
255	20241118	145200	43776430	2495	2495	2495	2495	0
256	20241118	145100	43776430	2495	2490	2495	2490	43
257	20241118	145000	43669250	2495	2490	2495	2490	78
258	20241118	144900	43474975	2500	2490	2500	2490	4
259	20241118	144800	43465005	2490	2495	2495	2490	130
260	20241118	144700	43141260	2495	2495	2495	2495	0
261	20241118	144600	43141260	2495	2500	2500	2495	4
262	20241118	144500	43131275	2505	2505	2505	2505	0
263	20241118	144400	43131275	2505	2505	2505	2505	0
264	20241118	144300	43131275	2505	2505	2505	2505	0
265	20241118	144200	43131275	2505	2505	2505	2505	0
266	20241118	144100	43131275	2505	2505	2505	2505	0
267	20241118	144000	43131275	2505	2505	2505	2505	0
268	20241118	143900	43131275	2505	2495	2505	2495	37
269	20241118	143800	43038930	2490	2495	2495	2490	158
270	20241118	143700	42644885	2500	2500	2500	2500	0
271	20241118	143600	42644885	2500	2500	2500	2500	0
272	20241118	143500	42644885	2500	2500	2500	2500	0
273	20241118	143400	42644885	2500	2500	2500	2500	0
274	20241118	143300	42644885	2500	2500	2500	2500	0
275	20241118	143200	42644885	2500	2500	2500	2500	0
276	20241118	143100	42644885	2500	2500	2500	2500	0
277	20241118	143000	42644885	2500	2500	2500	2500	0
278	20241118	142900	42644885	2500	2500	2500	2500	0
279	20241118	142800	42644885	2500	2500	2500	2500	0
280	20241118	142700	42644885	2500	2500	2500	2500	0
281	20241118	142600	42644885	2500	2500	2500	2500	102
282	20241118	142500	42389885	2495	2495	2495	2495	0
283	20241118	142400	42389885	2495	2495	2495	2495	0
284	20241118	142300	42389885	2495	2495	2495	2495	0
285	20241118	142200	42389885	2495	2495	2495	2495	0
286	20241118	142100	42389885	2495	2495	2495	2495	0
287	20241118	142000	42389885	2495	2495	2495	2495	0
288	20241118	141900	42389885	2495	2495	2495	2495	0
289	20241118	141800	42389885	2495	2495	2495	2495	0
290	20241118	141700	42389885	2495	2490	2495	2490	444
291	20241118	141600	41284105	2490	2490	2490	2490	0
292	20241118	141500	41284105	2490	2490	2490	2490	0
293	20241118	141400	41284105	2490	2495	2495	2490	125
294	20241118	141300	40972520	2500	2500	2500	2500	48
295	20241118	141200	40852520	2505	2505	2505	2505	0
296	20241118	141100	40852520	2505	2505	2505	2505	0
297	20241118	141000	40852520	2505	2505	2505	2505	0
298	20241118	140900	40852520	2505	2505	2505	2505	0
299	20241118	140800	40852520	2505	2505	2505	2505	0
300	20241118	140700	40852520	2505	2505	2505	2505	0
301	20241118	140600	40852520	2505	2505	2505	2505	0
302	20241118	140500	40852520	2505	2505	2505	2505	0
303	20241118	140400	40852520	2505	2505	2505	2505	0
304	20241118	140300	40852520	2505	2505	2505	2505	8
305	20241118	140200	40832480	2505	2505	2505	2505	0
306	20241118	140100	40832480	2505	2500	2505	2500	2
307	20241118	140000	40827475	2495	2495	2495	2495	433
308	20241118	135900	39747140	2490	2490	2490	2490	0
309	20241118	135800	39747140	2490	2490	2490	2490	0
310	20241118	135700	39747140	2490	2490	2490	2490	0
311	20241118	135600	39747140	2490	2500	2500	2490	1209
312	20241118	135500	36735245	2505	2505	2505	2505	0
313	20241118	135400	36735245	2505	2505	2505	2505	0
314	20241118	135300	36735245	2505	2505	2505	2505	0
315	20241118	135200	36735245	2505	2505	2505	2505	0
316	20241118	135100	36735245	2505	2505	2505	2505	0
317	20241118	135000	36735245	2505	2505	2505	2505	0
318	20241118	134900	36735245	2505	2505	2505	2505	0
319	20241118	134800	36735245	2505	2505	2505	2505	0
320	20241118	134700	36735245	2505	2505	2505	2505	4
321	20241118	134600	36725225	2505	2505	2505	2505	0
322	20241118	134500	36725225	2505	2505	2505	2505	0
323	20241118	134400	36725225	2505	2505	2505	2505	0
324	20241118	134300	36725225	2505	2505	2505	2505	0
325	20241118	134200	36725225	2505	2505	2505	2505	4
326	20241118	134100	36715205	2505	2505	2505	2505	0
327	20241118	134000	36715205	2505	2505	2505	2505	0
328	20241118	133900	36715205	2505	2505	2505	2505	0
329	20241118	133800	36715205	2505	2505	2505	2505	0
330	20241118	133700	36715205	2505	2505	2505	2505	0
331	20241118	133600	36715205	2505	2505	2505	2505	0
332	20241118	133500	36715205	2505	2505	2505	2505	0
333	20241118	133400	36715205	2505	2505	2505	2505	0
334	20241118	133300	36715205	2505	2505	2505	2505	0
335	20241118	133200	36715205	2505	2505	2505	2505	0
336	20241118	133100	36715205	2505	2505	2505	2505	0
337	20241118	133000	36715205	2505	2505	2505	2505	0
338	20241118	132900	36715205	2505	2505	2505	2505	0
339	20241118	132800	36715205	2505	2505	2505	2505	0
340	20241118	132700	36715205	2505	2500	2505	2500	77
341	20241118	132600	36522700	2500	2500	2500	2500	65
342	20241118	132500	36360200	2500	2500	2500	2500	100
343	20241118	132400	36110200	2500	2500	2500	2500	3039
344	20241118	132300	28512700	2495	2495	2495	2495	264
345	20241118	132200	27854020	2495	2495	2495	2495	200
346	20241118	132100	27355020	2495	2495	2495	2495	1
347	20241118	132000	27352525	2495	2495	2495	2495	0
348	20241118	131900	27352525	2495	2495	2495	2495	0
349	20241118	131800	27352525	2495	2495	2495	2495	0
350	20241118	131700	27352525	2495	2495	2495	2495	299
351	20241118	131600	26606520	2495	2495	2495	2495	0
352	20241118	131500	26606520	2495	2495	2495	2495	0
353	20241118	131400	26606520	2495	2495	2495	2495	0
354	20241118	131300	26606520	2495	2495	2495	2495	0
355	20241118	131200	26606520	2495	2495	2495	2495	0
356	20241118	131100	26606520	2495	2495	2495	2495	0
357	20241118	131000	26606520	2495	2495	2495	2495	0
358	20241118	130900	26606520	2495	2495	2495	2495	0
359	20241118	130800	26606520	2495	2495	2495	2495	0
360	20241118	130700	26606520	2495	2495	2495	2495	0
361	20241118	130600	26606520	2495	2495	2495	2495	0
362	20241118	130500	26606520	2495	2495	2495	2495	0
363	20241118	130400	26606520	2495	2495	2495	2495	0
364	20241118	130300	26606520	2495	2495	2495	2495	200
365	20241118	130200	26107520	2495	2495	2495	2495	300
366	20241118	130100	25359020	2495	2495	2495	2495	0
367	20241118	130000	25359020	2495	2495	2495	2495	450
368	20241118	125900	24236270	2495	2495	2495	2495	0
369	20241118	125800	24236270	2495	2495	2495	2495	0
370	20241118	125700	24236270	2495	2495	2495	2495	300
371	20241118	125600	23487770	2495	2495	2495	2495	0
372	20241118	125500	23487770	2495	2495	2495	2495	0
373	20241118	125400	23487770	2495	2495	2495	2495	0
374	20241118	125300	23487770	2495	2495	2495	2495	0
375	20241118	125200	23487770	2495	2495	2495	2495	0
376	20241118	125100	23487770	2495	2495	2495	2495	0
377	20241118	125000	23487770	2495	2495	2495	2495	0
378	20241118	124900	23487770	2495	2495	2495	2495	0
379	20241118	124800	23487770	2495	2495	2495	2495	0
380	20241118	124700	23487770	2495	2495	2495	2495	0
381	20241118	124600	23487770	2495	2495	2495	2495	0
382	20241118	124500	23487770	2495	2495	2495	2495	0
383	20241118	124400	23487770	2495	2495	2495	2495	0
384	20241118	124300	23487770	2495	2495	2495	2495	0
385	20241118	124200	23487770	2495	2495	2495	2495	0
386	20241118	124100	23487770	2495	2495	2495	2495	0
387	20241118	124000	23487770	2495	2495	2495	2495	0
388	20241118	123900	23487770	2495	2495	2495	2495	0
389	20241118	123800	23487770	2495	2495	2495	2495	0
390	20241118	123700	23487770	2495	2495	2495	2495	0
391	20241118	123600	23487770	2495	2495	2495	2495	0
392	20241118	123500	23487770	2495	2495	2495	2495	0
393	20241118	123400	23487770	2495	2495	2495	2495	0
394	20241118	123300	23487770	2495	2495	2495	2495	0
395	20241118	123200	23487770	2495	2495	2495	2495	0
396	20241118	123100	23487770	2495	2495	2495	2495	0
397	20241118	123000	23487770	2495	2495	2495	2495	1
398	20241118	122900	23485275	2495	2495	2495	2495	0
399	20241118	122800	23485275	2495	2495	2495	2495	390
400	20241118	122700	22512225	2500	2500	2500	2500	0
401	20241118	122600	22512225	2500	2500	2500	2500	0
402	20241118	122500	22512225	2500	2500	2500	2500	0
403	20241118	122400	22512225	2500	2500	2500	2500	0
404	20241118	122300	22512225	2500	2500	2500	2500	0
405	20241118	122200	22512225	2500	2500	2500	2500	0
406	20241118	122100	22512225	2500	2500	2500	2500	1
407	20241118	122000	22509725	2500	2500	2500	2500	0
408	20241118	121900	22509725	2500	2500	2500	2500	0
409	20241118	121800	22509725	2500	2500	2500	2500	0
410	20241118	121700	22509725	2500	2500	2500	2500	0
411	20241118	121600	22509725	2500	2500	2500	2500	0
412	20241118	121500	22509725	2500	2500	2500	2500	0
413	20241118	121400	22509725	2500	2500	2500	2500	0
414	20241118	121300	22509725	2500	2500	2500	2500	0
415	20241118	121200	22509725	2500	2500	2500	2500	0
416	20241118	121100	22509725	2500	2500	2500	2500	0
417	20241118	121000	22509725	2500	2500	2500	2500	0
418	20241118	120900	22509725	2500	2500	2500	2500	0
419	20241118	120800	22509725	2500	2500	2500	2500	0
420	20241118	120700	22509725	2500	2500	2500	2500	0
421	20241118	120600	22509725	2500	2500	2500	2500	0
422	20241118	120500	22509725	2500	2500	2500	2500	3
423	20241118	120400	22502225	2500	2500	2500	2500	500
424	20241118	120300	21252225	2495	2495	2495	2495	0
425	20241118	120200	21252225	2495	2495	2495	2495	0
426	20241118	120100	21252225	2495	2495	2495	2495	0
427	20241118	120000	21252225	2495	2495	2495	2495	126
428	20241118	115900	20937855	2495	2495	2495	2495	0
429	20241118	115800	20937855	2495	2495	2495	2495	0
430	20241118	115700	20937855	2495	2495	2495	2495	0
431	20241118	115600	20937855	2495	2495	2495	2495	0
432	20241118	115500	20937855	2495	2495	2495	2495	383
433	20241118	115400	19982270	2500	2500	2500	2500	47
434	20241118	115300	19864770	2500	2500	2500	2500	0
435	20241118	115200	19864770	2500	2500	2500	2500	0
436	20241118	115100	19864770	2500	2500	2500	2500	0
437	20241118	115000	19864770	2500	2500	2500	2500	150
438	20241118	114900	19489770	2500	2500	2500	2500	0
439	20241118	114800	19489770	2500	2500	2500	2500	0
440	20241118	114700	19489770	2500	2500	2500	2500	100
441	20241118	114600	19239770	2500	2500	2500	2500	0
442	20241118	114500	19239770	2500	2500	2500	2500	0
443	20241118	114400	19239770	2500	2500	2500	2500	0
444	20241118	114300	19239770	2500	2500	2500	2500	0
445	20241118	114200	19239770	2500	2500	2500	2500	1
446	20241118	114100	19237270	2500	2500	2500	2500	0
447	20241118	114000	19237270	2500	2500	2500	2500	0
448	20241118	113900	19237270	2500	2500	2500	2500	0
449	20241118	113800	19237270	2500	2500	2500	2500	100
450	20241118	113700	18987270	2500	2500	2500	2500	0
451	20241118	113600	18987270	2500	2500	2500	2500	0
452	20241118	113500	18987270	2500	2500	2500	2500	0
453	20241118	113400	18987270	2500	2500	2500	2500	0
454	20241118	113300	18987270	2500	2500	2500	2500	0
455	20241118	113200	18987270	2500	2500	2500	2500	0
456	20241118	113100	18987270	2500	2500	2500	2500	0
457	20241118	113000	18987270	2500	2500	2500	2500	0
458	20241118	112900	18987270	2500	2500	2500	2500	0
459	20241118	112800	18987270	2500	2500	2500	2500	0
460	20241118	112700	18987270	2500	2500	2500	2500	0
461	20241118	112600	18987270	2500	2500	2500	2500	0
462	20241118	112500	18987270	2500	2500	2500	2500	0
463	20241118	112400	18987270	2500	2500	2500	2500	0
464	20241118	112300	18987270	2500	2500	2500	2500	0
465	20241118	112200	18987270	2500	2500	2500	2500	0
466	20241118	112100	18987270	2500	2500	2500	2500	0
467	20241118	112000	18987270	2500	2500	2500	2500	0
468	20241118	111900	18987270	2500	2500	2500	2500	0
469	20241118	111800	18987270	2500	2500	2500	2500	0
470	20241118	111700	18987270	2500	2500	2500	2500	0
471	20241118	111600	18987270	2500	2500	2500	2500	1
472	20241118	111500	18984770	2500	2500	2500	2500	187
473	20241118	111400	18517270	2500	2500	2500	2500	814
474	20241118	111300	16482270	2500	2500	2500	2500	26
475	20241118	111200	16417270	2495	2495	2495	2495	0
476	20241118	111100	16417270	2495	2495	2495	2495	0
477	20241118	111000	16417270	2495	2495	2495	2495	184
478	20241118	110900	15958190	2495	2495	2495	2495	191
479	20241118	110800	15481645	2500	2500	2500	2500	0
480	20241118	110700	15481645	2500	2500	2500	2500	0
481	20241118	110600	15481645	2500	2500	2500	2500	0
482	20241118	110500	15481645	2500	2500	2500	2500	100
483	20241118	110400	15231645	2500	2500	2500	2500	0
484	20241118	110300	15231645	2500	2500	2500	2500	0
485	20241118	110200	15231645	2500	2500	2500	2500	0
486	20241118	110100	15231645	2500	2500	2500	2500	1
487	20241118	110000	15229145	2495	2495	2495	2495	0
488	20241118	105900	15229145	2495	2495	2495	2495	0
489	20241118	105800	15229145	2495	2495	2495	2495	0
490	20241118	105700	15229145	2495	2495	2495	2495	0
491	20241118	105600	15229145	2495	2495	2495	2495	29
492	20241118	105500	15156790	2495	2495	2495	2495	80
493	20241118	105400	14957190	2495	2495	2495	2495	112
494	20241118	105300	14677750	2500	2500	2500	2500	0
495	20241118	105200	14677750	2500	2500	2500	2500	145
496	20241118	105100	14315250	2505	2505	2505	2500	302
497	20241118	105000	13560235	2500	2500	2500	2500	0
498	20241118	104900	13560235	2500	2500	2500	2500	0
499	20241118	104800	13560235	2500	2500	2500	2500	557
500	20241118	104700	12167735	2500	2500	2500	2500	200
501	20241118	104600	11667735	2500	2500	2500	2500	0
502	20241118	104500	11667735	2500	2500	2500	2500	0
503	20241118	104400	11667735	2500	2500	2500	2500	0
504	20241118	104300	11667735	2500	2500	2500	2500	0
505	20241118	104200	11667735	2500	2500	2500	2500	0
506	20241118	104100	11667735	2500	2500	2500	2500	0
507	20241118	104000	11667735	2500	2500	2500	2500	0
508	20241118	103900	11667735	2500	2500	2500	2500	0
509	20241118	103800	11667735	2500	2500	2500	2500	0
510	20241118	103700	11667735	2500	2500	2500	2500	0
511	20241118	103600	11667735	2500	2500	2500	2500	1
512	20241118	103500	11665235	2500	2500	2500	2500	0
513	20241118	103400	11665235	2500	2500	2500	2500	0
514	20241118	103300	11665235	2500	2500	2500	2500	0
515	20241118	103200	11665235	2500	2500	2500	2500	0
516	20241118	103100	11665235	2500	2500	2500	2500	0
517	20241118	103000	11665235	2500	2500	2500	2500	0
518	20241118	102900	11665235	2500	2500	2500	2500	1
519	20241118	102800	11662735	2495	2490	2495	2490	263
520	20241118	102700	11006820	2495	2495	2500	2495	122
521	20241118	102600	10702375	2495	2495	2495	2495	50
522	20241118	102500	10577625	2495	2495	2495	2495	0
523	20241118	102400	10577625	2495	2495	2495	2495	0
524	20241118	102300	10577625	2495	2495	2495	2495	0
525	20241118	102200	10577625	2495	2495	2495	2495	22
526	20241118	102100	10522735	2495	2495	2495	2495	21
527	20241118	102000	10470340	2495	2500	2500	2495	13
528	20241118	101900	10437900	2495	2495	2495	2495	22
529	20241118	101800	10383010	2495	2495	2495	2495	0
530	20241118	101700	10383010	2495	2500	2500	2495	22
531	20241118	101600	10328115	2495	2495	2495	2495	22
532	20241118	101500	10273225	2495	2495	2495	2495	0
533	20241118	101400	10273225	2495	2495	2495	2495	22
534	20241118	101300	10218335	2495	2495	2495	2495	0
535	20241118	101200	10218335	2495	2495	2495	2495	21
536	20241118	101100	10165940	2495	2495	2495	2495	22
537	20241118	101000	10111050	2500	2500	2500	2500	0
538	20241118	100900	10111050	2500	2500	2500	2500	8
539	20241118	100800	10091050	2505	2500	2505	2500	22
540	20241118	100700	10036045	2500	2500	2500	2500	0
541	20241118	100600	10036045	2500	2500	2500	2500	22
542	20241118	100500	9981045	2500	2500	2500	2500	0
543	20241118	100400	9981045	2500	2505	2505	2500	23
544	20241118	100300	9923540	2500	2500	2500	2500	18
545	20241118	100200	9878540	2495	2495	2495	2495	21
546	20241118	100100	9826145	2500	2500	2500	2500	4
547	20241118	100000	9816145	2505	2505	2505	2505	0
548	20241118	095900	9816145	2505	2500	2505	2500	23
549	20241118	095800	9758640	2505	2500	2505	2500	1127
550	20241118	095700	6941130	2495	2490	2495	2490	235
551	20241118	095600	6354910	2495	2485	2495	2485	168
552	20241118	095500	5936570	2485	2485	2485	2480	297
553	20241118	095400	5199160	2490	2490	2490	2490	623
554	20241118	095300	3647890	2490	2490	2490	2490	43
555	20241118	095200	3540820	2500	2505	2505	2500	454
556	20241118	095100	2405810	2505	2505	2505	2505	22
557	20241118	095000	2350700	2515	2515	2515	2515	0
558	20241118	094900	2350700	2515	2515	2515	2515	0
559	20241118	094800	2350700	2515	2515	2515	2515	0
560	20241118	094700	2350700	2515	2520	2520	2515	55
561	20241118	094600	2212360	2525	2515	2525	2515	45
562	20241118	094500	2099065	2515	2515	2515	2515	0
563	20241118	094400	2099065	2515	2520	2520	2515	55
564	20241118	094300	1960595	2520	2520	2520	2520	0
565	20241118	094200	1960595	2520	2520	2520	2520	1
566	20241118	094100	1958075	2520	2520	2520	2520	4
567	20241118	094000	1947995	2520	2520	2520	2520	1
568	20241118	093900	1945475	2520	2520	2520	2520	0
569	20241118	093800	1945475	2520	2520	2520	2520	0
570	20241118	093700	1945475	2520	2520	2520	2520	0
571	20241118	093600	1945475	2520	2520	2520	2520	0
572	20241118	093500	1945475	2520	2520	2520	2520	10
573	20241118	093400	1920275	2515	2515	2515	2515	0
574	20241118	093300	1920275	2515	2515	2515	2515	0
575	20241118	093200	1920275	2515	2515	2515	2515	3
576	20241118	093100	1912730	2520	2520	2520	2520	7
577	20241118	093000	1895090	2520	2520	2520	2520	0
578	20241118	092900	1895090	2520	2520	2520	2520	16
579	20241118	092800	1854770	2525	2525	2525	2525	1
580	20241118	092700	1852245	2530	2530	2530	2530	0
581	20241118	092600	1852245	2530	2530	2530	2530	4
582	20241118	092500	1842125	2530	2530	2530	2530	0
583	20241118	092400	1842125	2530	2530	2530	2530	0
584	20241118	092300	1842125	2530	2530	2530	2530	0
585	20241118	092200	1842125	2530	2530	2530	2530	1
586	20241118	092100	1839595	2525	2525	2525	2525	0
587	20241118	092000	1839595	2525	2525	2525	2525	0
588	20241118	091900	1839595	2525	2530	2530	2525	4
589	20241118	091800	1829480	2535	2535	2535	2535	0
590	20241118	091700	1829480	2535	2535	2535	2535	4
591	20241118	091600	1819340	2535	2535	2535	2535	0
592	20241118	091500	1819340	2535	2535	2535	2535	3
593	20241118	091400	1811735	2535	2535	2535	2535	0
594	20241118	091300	1811735	2535	2535	2535	2535	0
595	20241118	091200	1811735	2535	2535	2535	2535	0
596	20241118	091100	1811735	2535	2535	2535	2535	0
597	20241118	091000	1811735	2535	2535	2535	2535	0
598	20241118	090900	1811735	2535	2535	2535	2535	0
599	20241118	090800	1811735	2535	2535	2535	2535	0
600	20241118	090700	1811735	2535	2535	2535	2535	1
601	20241118	090600	1809200	2530	2530	2530	2530	1
602	20241118	090500	1806670	2535	2540	2540	2525	701
603	20241118	090400	35605	2545	2545	2545	2545	4
604	20241118	090300	25425	2550	2550	2550	2550	0
605	20241118	090200	25425	2550	2550	2550	2550	0
606	20241118	090100	25425	2550	2540	2550	2540	8
607	20241118	090000	5075	2540	2535	2540	2535	2