KissMeData/067010/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194100	58421705	2930	2930	2930	2930	720
3	20241118	194000	58421705	2930	2930	2930	2930	0
4	20241118	193900	58421705	2930	2930	2930	2930	0
5	20241118	193800	58421705	2930	2930	2930	2930	0
6	20241118	193700	58421705	2930	2930	2930	2930	0
7	20241118	193600	58421705	2930	2930	2930	2930	0
8	20241118	193500	58421705	2930	2930	2930	2930	0
9	20241118	193400	58421705	2930	2930	2930	2930	0
10	20241118	193300	58421705	2930	2930	2930	2930	0
11	20241118	193200	58421705	2930	2930	2930	2930	0
12	20241118	193100	58421705	2930	2930	2930	2930	0
13	20241118	193000	58421705	2930	2930	2930	2930	0
14	20241118	192900	58421705	2930	2930	2930	2930	0
15	20241118	192800	58421705	2930	2930	2930	2930	0
16	20241118	192700	58421705	2930	2930	2930	2930	0
17	20241118	192600	58421705	2930	2930	2930	2930	0
18	20241118	192500	58421705	2930	2930	2930	2930	0
19	20241118	192400	58421705	2930	2930	2930	2930	0
20	20241118	192300	58421705	2930	2930	2930	2930	0
21	20241118	192200	58421705	2930	2930	2930	2930	0
22	20241118	192100	58421705	2930	2930	2930	2930	0
23	20241118	192000	58421705	2930	2930	2930	2930	0
24	20241118	191900	58421705	2930	2930	2930	2930	0
25	20241118	191800	58421705	2930	2930	2930	2930	0
26	20241118	191700	58421705	2930	2930	2930	2930	0
27	20241118	191600	58421705	2930	2930	2930	2930	0
28	20241118	191500	58421705	2930	2930	2930	2930	0
29	20241118	191400	58421705	2930	2930	2930	2930	0
30	20241118	191300	58421705	2930	2930	2930	2930	0
31	20241118	191200	58421705	2930	2930	2930	2930	0
32	20241118	191100	58421705	2930	2930	2930	2930	720
33	20241118	191000	58421705	2930	2930	2930	2930	0
34	20241118	190900	58421705	2930	2930	2930	2930	0
35	20241118	190800	58421705	2930	2930	2930	2930	0
36	20241118	190700	58421705	2930	2930	2930	2930	0
37	20241118	190600	58421705	2930	2930	2930	2930	0
38	20241118	190500	58421705	2930	2930	2930	2930	0
39	20241118	190400	58421705	2930	2930	2930	2930	0
40	20241118	190300	58421705	2930	2930	2930	2930	0
41	20241118	190200	58421705	2930	2930	2930	2930	0
42	20241118	190100	58421705	2930	2930	2930	2930	0
43	20241118	190000	58421705	2930	2930	2930	2930	0
44	20241118	185900	58421705	2930	2930	2930	2930	0
45	20241118	185800	58421705	2930	2930	2930	2930	0
46	20241118	185700	58421705	2930	2930	2930	2930	0
47	20241118	185600	58421705	2930	2930	2930	2930	0
48	20241118	185500	58421705	2930	2930	2930	2930	0
49	20241118	185400	58421705	2930	2930	2930	2930	0
50	20241118	185300	58421705	2930	2930	2930	2930	0
51	20241118	185200	58421705	2930	2930	2930	2930	0
52	20241118	185100	58421705	2930	2930	2930	2930	0
53	20241118	185000	58421705	2930	2930	2930	2930	0
54	20241118	184900	58421705	2930	2930	2930	2930	0
55	20241118	184800	58421705	2930	2930	2930	2930	0
56	20241118	184700	58421705	2930	2930	2930	2930	0
57	20241118	184600	58421705	2930	2930	2930	2930	0
58	20241118	184500	58421705	2930	2930	2930	2930	0
59	20241118	184400	58421705	2930	2930	2930	2930	0
60	20241118	184300	58421705	2930	2930	2930	2930	0
61	20241118	184200	58421705	2930	2930	2930	2930	0
62	20241118	184100	58421705	2930	2930	2930	2930	720
63	20241118	184000	58421705	2930	2930	2930	2930	0
64	20241118	183900	58421705	2930	2930	2930	2930	0
65	20241118	183800	58421705	2930	2930	2930	2930	0
66	20241118	183700	58421705	2930	2930	2930	2930	0
67	20241118	183600	58421705	2930	2930	2930	2930	0
68	20241118	183500	58421705	2930	2930	2930	2930	0
69	20241118	183400	58421705	2930	2930	2930	2930	0
70	20241118	183300	58421705	2930	2930	2930	2930	0
71	20241118	183200	58421705	2930	2930	2930	2930	0
72	20241118	183100	58421705	2930	2930	2930	2930	0
73	20241118	183000	58421705	2930	2930	2930	2930	0
74	20241118	182900	58421705	2930	2930	2930	2930	0
75	20241118	182800	58421705	2930	2930	2930	2930	0
76	20241118	182700	58421705	2930	2930	2930	2930	0
77	20241118	182600	58421705	2930	2930	2930	2930	0
78	20241118	182500	58421705	2930	2930	2930	2930	0
79	20241118	182400	58421705	2930	2930	2930	2930	0
80	20241118	182300	58421705	2930	2930	2930	2930	0
81	20241118	182200	58421705	2930	2930	2930	2930	0
82	20241118	182100	58421705	2930	2930	2930	2930	0
83	20241118	182000	58421705	2930	2930	2930	2930	0
84	20241118	181900	58421705	2930	2930	2930	2930	0
85	20241118	181800	58421705	2930	2930	2930	2930	0
86	20241118	181700	58421705	2930	2930	2930	2930	0
87	20241118	181600	58421705	2930	2930	2930	2930	0
88	20241118	181500	58421705	2930	2930	2930	2930	0
89	20241118	181400	58421705	2930	2930	2930	2930	0
90	20241118	181300	58421705	2930	2930	2930	2930	0
91	20241118	181200	58421705	2930	2930	2930	2930	0
92	20241118	181100	58421705	2930	2930	2930	2930	720
93	20241118	181000	58421705	2930	2930	2930	2930	0
94	20241118	180900	58421705	2930	2930	2930	2930	0
95	20241118	180800	58421705	2930	2930	2930	2930	0
96	20241118	180700	58421705	2930	2930	2930	2930	0
97	20241118	180600	58421705	2930	2930	2930	2930	0
98	20241118	180500	58421705	2930	2930	2930	2930	0
99	20241118	180400	58421705	2930	2930	2930	2930	0
100	20241118	180300	58421705	2930	2930	2930	2930	0
101	20241118	180200	58421705	2930	2930	2930	2930	0
102	20241118	180100	58421705	2930	2930	2930	2930	0
103	20241118	180000	58421705	2930	2930	2930	2930	0
104	20241118	175900	58421705	2930	2930	2930	2930	0
105	20241118	175800	58421705	2930	2930	2930	2930	0
106	20241118	175700	58421705	2930	2930	2930	2930	0
107	20241118	175600	58421705	2930	2930	2930	2930	0
108	20241118	175500	58421705	2930	2930	2930	2930	0
109	20241118	175400	58421705	2930	2930	2930	2930	0
110	20241118	175300	58421705	2930	2930	2930	2930	0
111	20241118	175200	58421705	2930	2930	2930	2930	0
112	20241118	175100	58421705	2930	2930	2930	2930	0
113	20241118	175000	58421705	2930	2930	2930	2930	0
114	20241118	174900	58421705	2930	2930	2930	2930	0
115	20241118	174800	58421705	2930	2930	2930	2930	0
116	20241118	174700	58421705	2930	2930	2930	2930	0
117	20241118	174600	58421705	2930	2930	2930	2930	0
118	20241118	174500	58421705	2930	2930	2930	2930	0
119	20241118	174400	58421705	2930	2930	2930	2930	0
120	20241118	174300	58421705	2930	2930	2930	2930	0
121	20241118	174200	58421705	2930	2930	2930	2930	0
122	20241118	174100	58421705	2930	2930	2930	2930	720
123	20241118	174000	58421705	2930	2930	2930	2930	0
124	20241118	173900	58421705	2930	2930	2930	2930	0
125	20241118	173800	58421705	2930	2930	2930	2930	0
126	20241118	173700	58421705	2930	2930	2930	2930	0
127	20241118	173600	58421705	2930	2930	2930	2930	0
128	20241118	173500	58421705	2930	2930	2930	2930	0
129	20241118	173400	58421705	2930	2930	2930	2930	0
130	20241118	173300	58421705	2930	2930	2930	2930	0
131	20241118	173200	58421705	2930	2930	2930	2930	0
132	20241118	173100	58421705	2930	2930	2930	2930	0
133	20241118	173000	58421705	2930	2930	2930	2930	0
134	20241118	172900	58421705	2930	2930	2930	2930	0
135	20241118	172800	58421705	2930	2930	2930	2930	0
136	20241118	172700	58421705	2930	2930	2930	2930	0
137	20241118	172600	58421705	2930	2930	2930	2930	0
138	20241118	172500	58421705	2930	2930	2930	2930	0
139	20241118	172400	58421705	2930	2930	2930	2930	0
140	20241118	172300	58421705	2930	2930	2930	2930	0
141	20241118	172200	58421705	2930	2930	2930	2930	0
142	20241118	172100	58421705	2930	2930	2930	2930	0
143	20241118	172000	58421705	2930	2930	2930	2930	0
144	20241118	171900	58421705	2930	2930	2930	2930	0
145	20241118	171800	58421705	2930	2930	2930	2930	0
146	20241118	171700	58421705	2930	2930	2930	2930	0
147	20241118	171600	58421705	2930	2930	2930	2930	0
148	20241118	171500	58421705	2930	2930	2930	2930	0
149	20241118	171400	58421705	2930	2930	2930	2930	0
150	20241118	171300	58421705	2930	2930	2930	2930	0
151	20241118	171200	58421705	2930	2930	2930	2930	0
152	20241118	171100	58421705	2930	2930	2930	2930	720
153	20241118	171000	58421705	2930	2930	2930	2930	0
154	20241118	170900	58421705	2930	2930	2930	2930	0
155	20241118	170800	58421705	2930	2930	2930	2930	0
156	20241118	170700	58421705	2930	2930	2930	2930	0
157	20241118	170600	58421705	2930	2930	2930	2930	0
158	20241118	170500	58421705	2930	2930	2930	2930	0
159	20241118	170400	58421705	2930	2930	2930	2930	0
160	20241118	170300	58421705	2930	2930	2930	2930	0
161	20241118	170200	58421705	2930	2930	2930	2930	0
162	20241118	170100	58421705	2930	2930	2930	2930	0
163	20241118	170000	58421705	2930	2930	2930	2930	0
164	20241118	165900	58421705	2930	2930	2930	2930	0
165	20241118	165800	58421705	2930	2930	2930	2930	0
166	20241118	165700	58421705	2930	2930	2930	2930	0
167	20241118	165600	58421705	2930	2930	2930	2930	0
168	20241118	165500	58421705	2930	2930	2930	2930	0
169	20241118	165400	58421705	2930	2930	2930	2930	0
170	20241118	165300	58421705	2930	2930	2930	2930	0
171	20241118	165200	58421705	2930	2930	2930	2930	0
172	20241118	165100	58421705	2930	2930	2930	2930	0
173	20241118	165000	58421705	2930	2930	2930	2930	0
174	20241118	164900	58421705	2930	2930	2930	2930	0
175	20241118	164800	58421705	2930	2930	2930	2930	0
176	20241118	164700	58421705	2930	2930	2930	2930	0
177	20241118	164600	58421705	2930	2930	2930	2930	0
178	20241118	164500	58421705	2930	2930	2930	2930	0
179	20241118	164400	58421705	2930	2930	2930	2930	0
180	20241118	164300	58421705	2930	2930	2930	2930	0
181	20241118	164200	58421705	2930	2930	2930	2930	0
182	20241118	164100	58421705	2930	2930	2930	2930	720
183	20241118	164000	58421705	2930	2930	2930	2930	0
184	20241118	163900	58421705	2930	2930	2930	2930	0
185	20241118	163800	58421705	2930	2930	2930	2930	0
186	20241118	163700	58421705	2930	2930	2930	2930	0
187	20241118	163600	58421705	2930	2930	2930	2930	0
188	20241118	163500	58421705	2930	2930	2930	2930	0
189	20241118	163400	58421705	2930	2930	2930	2930	0
190	20241118	163300	58421705	2930	2930	2930	2930	0
191	20241118	163200	58421705	2930	2930	2930	2930	0
192	20241118	163100	58421705	2930	2930	2930	2930	0
193	20241118	163000	58421705	2930	2930	2930	2930	0
194	20241118	162900	58421705	2930	2930	2930	2930	0
195	20241118	162800	58421705	2930	2930	2930	2930	0
196	20241118	162700	58421705	2930	2930	2930	2930	0
197	20241118	162600	58421705	2930	2930	2930	2930	0
198	20241118	162500	58421705	2930	2930	2930	2930	0
199	20241118	162400	58421705	2930	2930	2930	2930	0
200	20241118	162300	58421705	2930	2930	2930	2930	0
201	20241118	162200	58421705	2930	2930	2930	2930	0
202	20241118	162100	58421705	2930	2930	2930	2930	0
203	20241118	162000	58421705	2930	2930	2930	2930	0
204	20241118	161900	58421705	2930	2930	2930	2930	0
205	20241118	161800	58421705	2930	2930	2930	2930	0
206	20241118	161700	58421705	2930	2930	2930	2930	0
207	20241118	161600	58421705	2930	2930	2930	2930	0
208	20241118	161500	58421705	2930	2930	2930	2930	0
209	20241118	161400	58421705	2930	2930	2930	2930	0
210	20241118	161300	58421705	2930	2930	2930	2930	0
211	20241118	161200	58421705	2930	2930	2930	2930	0
212	20241118	161100	58421705	2930	2930	2930	2930	720
213	20241118	161000	58421705	2930	2930	2930	2930	0
214	20241118	160900	58421705	2930	2930	2930	2930	0
215	20241118	160800	58421705	2930	2930	2930	2930	0
216	20241118	160700	58421705	2930	2930	2930	2930	0
217	20241118	160600	58421705	2930	2930	2930	2930	0
218	20241118	160500	58421705	2930	2930	2930	2930	0
219	20241118	160400	58421705	2930	2930	2930	2930	0
220	20241118	160300	58421705	2930	2930	2930	2930	0
221	20241118	160200	58421705	2930	2930	2930	2930	0
222	20241118	160100	58421705	2930	2930	2930	2930	0
223	20241118	160000	58421705	2930	2930	2930	2930	0
224	20241118	155900	58421705	2930	2930	2930	2930	0
225	20241118	155800	58421705	2930	2930	2930	2930	0
226	20241118	155700	58421705	2930	2930	2930	2930	0
227	20241118	155600	58421705	2930	2930	2930	2930	0
228	20241118	155500	58421705	2930	2930	2930	2930	0
229	20241118	155400	58421705	2930	2930	2930	2930	0
230	20241118	155300	58421705	2930	2930	2930	2930	0
231	20241118	155200	58421705	2930	2930	2930	2930	0
232	20241118	155100	58421705	2930	2930	2930	2930	0
233	20241118	155000	58421705	2930	2930	2930	2930	0
234	20241118	154900	58421705	2930	2930	2930	2930	0
235	20241118	154800	58421705	2930	2930	2930	2930	0
236	20241118	154700	58421705	2930	2930	2930	2930	0
237	20241118	154600	58421705	2930	2930	2930	2930	0
238	20241118	154500	58421705	2930	2930	2930	2930	0
239	20241118	154400	58421705	2930	2930	2930	2930	0
240	20241118	154300	58421705	2930	2930	2930	2930	0
241	20241118	154200	58421705	2930	2930	2930	2930	0
242	20241118	154100	58421705	2930	2930	2930	2930	720
243	20241118	154000	58421705	2930	2930	2930	2930	0
244	20241118	153900	58421705	2930	2930	2930	2930	0
245	20241118	153800	58421705	2930	2930	2930	2930	0
246	20241118	153700	58421705	2930	2930	2930	2930	0
247	20241118	153600	58421705	2930	2930	2930	2930	0
248	20241118	153500	58421705	2930	2930	2930	2930	0
249	20241118	153400	58421705	2930	2930	2930	2930	0
250	20241118	153300	58421705	2930	2930	2930	2930	0
251	20241118	153200	58421705	2930	2930	2930	2930	0
252	20241118	153100	58421705	2930	2930	2930	2930	0
253	20241118	153000	58421705	2930	2930	2930	2930	720
254	20241118	152900	56312105	2935	2935	2935	2935	0
255	20241118	152800	56312105	2935	2935	2935	2935	0
256	20241118	152700	56312105	2935	2935	2935	2935	0
257	20241118	152600	56312105	2935	2935	2935	2935	0
258	20241118	152500	56312105	2935	2935	2935	2935	0
259	20241118	152400	56312105	2935	2935	2935	2935	0
260	20241118	152300	56312105	2935	2935	2935	2935	0
261	20241118	152200	56312105	2935	2935	2935	2935	0
262	20241118	152100	56312105	2935	2935	2935	2935	0
263	20241118	152000	56312105	2935	2935	2935	2935	0
264	20241118	151900	56312105	2935	2935	2935	2935	0
265	20241118	151800	56312105	2935	2935	2935	2935	0
266	20241118	151700	56312105	2935	2935	2935	2935	0
267	20241118	151600	56312105	2935	2930	2935	2930	10
268	20241118	151500	56282785	2930	2930	2930	2930	0
269	20241118	151400	56282785	2930	2895	2930	2895	153
270	20241118	151300	55839410	2895	2895	2895	2895	0
271	20241118	151200	55839410	2895	2895	2895	2895	0
272	20241118	151100	55839410	2895	2895	2895	2895	0
273	20241118	151000	55839410	2895	2895	2895	2895	24
274	20241118	150900	55769930	2860	2860	2860	2860	0
275	20241118	150800	55769930	2860	2860	2860	2860	0
276	20241118	150700	55769930	2860	2890	2890	2860	50
277	20241118	150600	55626040	2900	2900	2900	2900	0
278	20241118	150500	55626040	2900	2900	2900	2900	235
279	20241118	150400	54944540	2925	2925	2925	2925	0
280	20241118	150300	54944540	2925	2925	2925	2925	1
281	20241118	150200	54941615	2900	2900	2900	2900	1
282	20241118	150100	54938715	2925	2925	2925	2925	1
283	20241118	150000	54935790	2925	2925	2925	2925	0
284	20241118	145900	54935790	2925	2925	2925	2925	1
285	20241118	145800	54932865	2925	2920	2925	2920	6
286	20241118	145700	54915330	2885	2885	2885	2885	2
287	20241118	145600	54909560	2870	2870	2870	2870	0
288	20241118	145500	54909560	2870	2870	2870	2870	0
289	20241118	145400	54909560	2870	2870	2870	2870	0
290	20241118	145300	54909560	2870	2870	2870	2870	0
291	20241118	145200	54909560	2870	2870	2870	2870	0
292	20241118	145100	54909560	2870	2900	2900	2870	1001
293	20241118	145000	52026795	2895	2895	2895	2895	0
294	20241118	144900	52026795	2895	2895	2895	2895	0
295	20241118	144800	52026795	2895	2895	2895	2895	0
296	20241118	144700	52026795	2895	2895	2895	2895	1
297	20241118	144600	52023900	2900	2900	2900	2900	0
298	20241118	144500	52023900	2900	2900	2900	2900	0
299	20241118	144400	52023900	2900	2900	2900	2900	0
300	20241118	144300	52023900	2900	2900	2900	2900	914
301	20241118	144200	49373300	2900	2900	2900	2900	2
302	20241118	144100	49367500	2900	2900	2900	2900	85
303	20241118	144000	49121000	2900	2900	2900	2900	165
304	20241118	143900	48642500	2900	2900	2900	2900	10
305	20241118	143800	48613500	2900	2900	2900	2900	0
306	20241118	143700	48613500	2900	2905	2905	2900	214
307	20241118	143600	47991835	2905	2910	2910	2905	140
308	20241118	143500	47584675	2920	2920	2920	2920	0
309	20241118	143400	47584675	2920	2920	2920	2920	0
310	20241118	143300	47584675	2920	2920	2920	2920	1
311	20241118	143200	47581755	2910	2910	2910	2910	68
312	20241118	143100	47383875	2910	2910	2910	2910	0
313	20241118	143000	47383875	2910	2910	2910	2910	0
314	20241118	142900	47383875	2910	2910	2910	2910	0
315	20241118	142800	47383875	2910	2910	2910	2910	0
316	20241118	142700	47383875	2910	2910	2910	2910	2
317	20241118	142600	47378055	2915	2915	2915	2915	100
318	20241118	142500	47086555	2915	2915	2915	2915	50
319	20241118	142400	46940805	2915	2915	2915	2915	0
320	20241118	142300	46940805	2915	2920	2920	2915	151
321	20241118	142200	46500635	2910	2910	2910	2910	2
322	20241118	142100	46494815	2920	2920	2920	2920	1
323	20241118	142000	46491895	2920	2920	2920	2920	50
324	20241118	141900	46345895	2920	2920	2920	2920	1
325	20241118	141800	46342975	2910	2910	2910	2910	0
326	20241118	141700	46342975	2910	2910	2910	2910	1076
327	20241118	141600	43211815	2920	2920	2920	2920	50
328	20241118	141500	43065815	2920	2920	2920	2920	0
329	20241118	141400	43065815	2920	2920	2920	2920	100
330	20241118	141300	42773815	2920	2920	2920	2920	100
331	20241118	141200	42481815	2920	2920	2920	2920	0
332	20241118	141100	42481815	2920	2920	2920	2920	116
333	20241118	141000	42143095	2915	2915	2915	2915	0
334	20241118	140900	42143095	2915	2915	2915	2915	0
335	20241118	140800	42143095	2915	2915	2915	2915	0
336	20241118	140700	42143095	2915	2915	2915	2915	1
337	20241118	140600	42140180	2920	2920	2920	2920	0
338	20241118	140500	42140180	2920	2920	2920	2920	50
339	20241118	140400	41994180	2920	2920	2920	2920	50
340	20241118	140300	41848180	2920	2915	2920	2915	91
341	20241118	140200	41582910	2915	2915	2915	2915	2
342	20241118	140100	41577080	2920	2920	2920	2920	50
343	20241118	140000	41431080	2920	2920	2920	2920	0
344	20241118	135900	41431080	2920	2920	2920	2920	51
345	20241118	135800	41282160	2915	2915	2915	2915	0
346	20241118	135700	41282160	2915	2915	2915	2915	2
347	20241118	135600	41276330	2920	2920	2920	2920	50
348	20241118	135500	41130330	2920	2920	2920	2920	50
349	20241118	135400	40984330	2920	2920	2920	2920	0
350	20241118	135300	40984330	2920	2920	2920	2920	51
351	20241118	135200	40835410	2920	2920	2920	2920	50
352	20241118	135100	40689410	2920	2920	2920	2920	1
353	20241118	135000	40686490	2920	2920	2920	2920	50
354	20241118	134900	40540490	2920	2920	2920	2920	55
355	20241118	134800	40379890	2920	2920	2920	2920	0
356	20241118	134700	40379890	2920	2920	2920	2920	50
357	20241118	134600	40233890	2920	2920	2920	2920	50
358	20241118	134500	40087890	2920	2920	2920	2920	0
359	20241118	134400	40087890	2920	2920	2920	2920	50
360	20241118	134300	39941890	2920	2920	2920	2920	118
361	20241118	134200	39597330	2920	2920	2920	2920	1
362	20241118	134100	39594410	2925	2925	2925	2925	101
363	20241118	134000	39298985	2925	2925	2925	2925	50
364	20241118	133900	39152735	2925	2925	2925	2925	1
365	20241118	133800	39149810	2920	2920	2920	2920	0
366	20241118	133700	39149810	2920	2920	2920	2920	2
367	20241118	133600	39143970	2925	2925	2925	2925	0
368	20241118	133500	39143970	2925	2925	2925	2925	250
369	20241118	133400	38412720	2925	2925	2925	2925	0
370	20241118	133300	38412720	2925	2925	2925	2925	0
371	20241118	133200	38412720	2925	2925	2925	2925	1
372	20241118	133100	38409795	2930	2930	2930	2930	226
373	20241118	133000	37747615	2925	2925	2925	2925	0
374	20241118	132900	37747615	2925	2925	2925	2925	0
375	20241118	132800	37747615	2925	2925	2925	2925	0
376	20241118	132700	37747615	2925	2925	2925	2925	1
377	20241118	132600	37744690	2925	2925	2925	2925	0
378	20241118	132500	37744690	2925	2925	2925	2925	0
379	20241118	132400	37744690	2925	2925	2925	2925	0
380	20241118	132300	37744690	2925	2925	2925	2925	100
381	20241118	132200	37452190	2925	2925	2925	2925	123
382	20241118	132100	37092415	2925	2925	2925	2925	1
383	20241118	132000	37089490	2920	2920	2920	2920	0
384	20241118	131900	37089490	2920	2920	2920	2920	0
385	20241118	131800	37089490	2920	2920	2920	2920	0
386	20241118	131700	37089490	2920	2920	2920	2920	1
387	20241118	131600	37086570	2925	2925	2925	2925	50
388	20241118	131500	36940320	2925	2925	2925	2925	0
389	20241118	131400	36940320	2925	2925	2925	2925	98
390	20241118	131300	36653670	2925	2925	2925	2925	20
391	20241118	131200	36595170	2920	2920	2920	2920	2
392	20241118	131100	36589330	2925	2925	2925	2925	130
393	20241118	131000	36209080	2925	2925	2925	2925	95
394	20241118	130900	35931205	2925	2925	2925	2925	1
395	20241118	130800	35928280	2920	2920	2920	2920	2
396	20241118	130700	35922440	2920	2920	2920	2920	3
397	20241118	130600	35913680	2925	2925	2925	2925	0
398	20241118	130500	35913680	2925	2925	2925	2925	100
399	20241118	130400	35621180	2925	2925	2925	2925	66
400	20241118	130300	35428130	2925	2920	2925	2920	101
401	20241118	130200	35133205	2920	2920	2920	2920	2
402	20241118	130100	35127365	2920	2920	2920	2920	0
403	20241118	130000	35127365	2920	2920	2920	2920	0
404	20241118	125900	35127365	2920	2920	2920	2920	0
405	20241118	125800	35127365	2920	2920	2920	2920	0
406	20241118	125700	35127365	2920	2920	2920	2920	1
407	20241118	125600	35124445	2925	2925	2925	2925	50
408	20241118	125500	34978195	2925	2925	2925	2925	50
409	20241118	125400	34831945	2925	2925	2925	2925	0
410	20241118	125300	34831945	2925	2930	2930	2920	102
411	20241118	125200	34533100	2930	2930	2930	2930	100
412	20241118	125100	34240100	2930	2930	2930	2930	1
413	20241118	125000	34237170	2930	2930	2930	2930	177
414	20241118	124900	33718560	2930	2930	2930	2930	1
415	20241118	124800	33715630	2925	2925	2925	2925	0
416	20241118	124700	33715630	2925	2925	2925	2925	21
417	20241118	124600	33654205	2925	2925	2925	2925	0
418	20241118	124500	33654205	2925	2925	2925	2925	2
419	20241118	124400	33648355	2925	2925	2925	2925	0
420	20241118	124300	33648355	2925	2930	2930	2925	70
421	20241118	124200	33443260	2930	2930	2930	2930	1
422	20241118	124100	33440330	2935	2935	2935	2935	51
423	20241118	124000	33290645	2935	2935	2935	2935	0
424	20241118	123900	33290645	2935	2935	2935	2935	50
425	20241118	123800	33143895	2935	2935	2935	2935	50
426	20241118	123700	32997145	2935	2935	2935	2935	51
427	20241118	123600	32847460	2940	2940	2940	2940	60
428	20241118	123500	32671060	2935	2935	2935	2935	3
429	20241118	123400	32662255	2935	2940	2940	2935	69
430	20241118	123300	32459645	2940	2935	2940	2935	166
431	20241118	123200	31972110	2935	2935	2935	2935	3
432	20241118	123100	31963305	2940	2940	2940	2940	1
433	20241118	123000	31960365	2940	2940	2940	2940	50
434	20241118	122900	31813365	2940	2940	2940	2940	1
435	20241118	122800	31810425	2935	2935	2935	2935	0
436	20241118	122700	31810425	2935	2935	2935	2935	1
437	20241118	122600	31807490	2940	2940	2940	2940	50
438	20241118	122500	31660490	2940	2940	2940	2940	0
439	20241118	122400	31660490	2940	2940	2940	2940	100
440	20241118	122300	31366490	2940	2940	2940	2935	117
441	20241118	122200	31022515	2940	2940	2940	2940	6
442	20241118	122100	31004875	2940	2930	2940	2930	144
443	20241118	122000	30581540	2915	2915	2915	2915	0
444	20241118	121900	30581540	2915	2915	2915	2915	0
445	20241118	121800	30581540	2915	2915	2915	2915	0
446	20241118	121700	30581540	2915	2915	2915	2915	1
447	20241118	121600	30578625	2930	2930	2930	2930	0
448	20241118	121500	30578625	2930	2925	2930	2925	50
449	20241118	121400	30432135	2930	2930	2930	2930	50
450	20241118	121300	30285635	2930	2935	2935	2910	211
451	20241118	121200	29666880	2935	2935	2935	2935	0
452	20241118	121100	29666880	2935	2935	2935	2935	93
453	20241118	121000	29393925	2925	2925	2925	2925	0
454	20241118	120900	29393925	2925	2925	2925	2925	345
455	20241118	120800	28384800	2920	2920	2920	2920	0
456	20241118	120700	28384800	2920	2920	2920	2920	1
457	20241118	120600	28381880	2920	2920	2920	2920	0
458	20241118	120500	28381880	2920	2920	2920	2920	3
459	20241118	120400	28373120	2920	2920	2920	2920	0
460	20241118	120300	28373120	2920	2920	2920	2920	92
461	20241118	120200	28104480	2920	2920	2920	2920	1
462	20241118	120100	28101560	2920	2920	2920	2920	0
463	20241118	120000	28101560	2920	2920	2920	2920	0
464	20241118	115900	28101560	2920	2920	2920	2920	0
465	20241118	115800	28101560	2920	2920	2920	2920	0
466	20241118	115700	28101560	2920	2920	2920	2920	2
467	20241118	115600	28095720	2925	2925	2925	2925	90
468	20241118	115500	27832470	2925	2925	2925	2925	0
469	20241118	115400	27832470	2925	2925	2925	2925	145
470	20241118	115300	27408345	2925	2920	2925	2920	102
471	20241118	115200	27110500	2920	2920	2920	2920	1
472	20241118	115100	27107580	2925	2925	2925	2925	101
473	20241118	115000	26812155	2920	2920	2920	2920	0
474	20241118	114900	26812155	2920	2920	2920	2920	0
475	20241118	114800	26812155	2920	2920	2920	2920	0
476	20241118	114700	26812155	2920	2920	2920	2920	1
477	20241118	114600	26809235	2925	2925	2925	2925	0
478	20241118	114500	26809235	2925	2925	2925	2925	50
479	20241118	114400	26662985	2925	2925	2925	2925	50
480	20241118	114300	26516735	2925	2920	2925	2920	3
481	20241118	114200	26507970	2930	2930	2930	2930	332
482	20241118	114100	25535210	2925	2925	2925	2925	76
483	20241118	114000	25312910	2925	2925	2925	2925	0
484	20241118	113900	25312910	2925	2925	2925	2925	222
485	20241118	113800	24663560	2920	2920	2920	2920	0
486	20241118	113700	24663560	2920	2920	2920	2920	2
487	20241118	113600	24657720	2920	2920	2920	2920	0
488	20241118	113500	24657720	2920	2920	2920	2920	2
489	20241118	113400	24651880	2920	2920	2920	2920	0
490	20241118	113300	24651880	2920	2920	2920	2920	90
491	20241118	113200	24389080	2920	2930	2930	2920	157
492	20241118	113100	23929610	2930	2930	2930	2930	0
493	20241118	113000	23929610	2930	2930	2930	2930	246
494	20241118	112900	23208830	2930	2930	2930	2930	0
495	20241118	112800	23208830	2930	2930	2930	2930	0
496	20241118	112700	23208830	2930	2930	2930	2930	1
497	20241118	112600	23205900	2930	2930	2930	2930	0
498	20241118	112500	23205900	2930	2930	2930	2930	3
499	20241118	112400	23197110	2930	2935	2935	2930	200
500	20241118	112300	22610610	2940	2935	2940	2935	113
501	20241118	112200	22278950	2935	2935	2935	2935	2
502	20241118	112100	22273080	2935	2935	2935	2935	70
503	20241118	112000	22067630	2935	2935	2935	2935	50
504	20241118	111900	21920880	2935	2935	2935	2935	1
505	20241118	111800	21917945	2930	2930	2930	2930	0
506	20241118	111700	21917945	2930	2930	2930	2930	18
507	20241118	111600	21865205	2930	2930	2930	2930	0
508	20241118	111500	21865205	2930	2930	2930	2930	50
509	20241118	111400	21718705	2930	2930	2930	2930	50
510	20241118	111300	21572205	2930	2930	2930	2930	0
511	20241118	111200	21572205	2930	2930	2930	2930	50
512	20241118	111100	21425705	2930	2930	2930	2930	50
513	20241118	111000	21279205	2930	2930	2930	2930	0
514	20241118	110900	21279205	2930	2930	2930	2930	75
515	20241118	110800	21059455	2930	2930	2930	2930	160
516	20241118	110700	20590655	2930	2930	2930	2930	1
517	20241118	110600	20587725	2930	2930	2930	2930	200
518	20241118	110500	20001725	2930	2930	2930	2930	3
519	20241118	110400	19992935	2930	2930	2930	2930	0
520	20241118	110300	19992935	2930	2930	2930	2930	111
521	20241118	110200	19667705	2930	2930	2930	2930	1
522	20241118	110100	19664775	2930	2930	2930	2930	0
523	20241118	110000	19664775	2930	2930	2930	2930	0
524	20241118	105900	19664775	2930	2930	2930	2930	0
525	20241118	105800	19664775	2930	2930	2930	2930	0
526	20241118	105700	19664775	2930	2930	2930	2930	1
527	20241118	105600	19661845	2930	2930	2930	2930	0
528	20241118	105500	19661845	2930	2930	2930	2930	5
529	20241118	105400	19647195	2930	2930	2930	2930	0
530	20241118	105300	19647195	2930	2930	2930	2930	92
531	20241118	105200	19377635	2930	2930	2930	2930	1
532	20241118	105100	19374705	2930	2930	2930	2930	0
533	20241118	105000	19374705	2930	2930	2930	2930	50
534	20241118	104900	19228205	2930	2930	2930	2930	0
535	20241118	104800	19228205	2930	2930	2930	2930	50
536	20241118	104700	19081705	2930	2935	2935	2930	181
537	20241118	104600	18550970	2935	2935	2935	2935	119
538	20241118	104500	18201705	2940	2940	2940	2940	100
539	20241118	104400	17907705	2940	2940	2940	2940	100
540	20241118	104300	17613705	2950	2925	2950	2925	974
541	20241118	104200	14746145	2925	2925	2925	2925	1
542	20241118	104100	14743220	2925	2925	2925	2925	0
543	20241118	104000	14743220	2925	2925	2925	2925	0
544	20241118	103900	14743220	2925	2925	2925	2925	0
545	20241118	103800	14743220	2925	2925	2925	2925	0
546	20241118	103700	14743220	2925	2925	2925	2925	1
547	20241118	103600	14740295	2925	2925	2925	2925	0
548	20241118	103500	14740295	2925	2925	2925	2925	5
549	20241118	103400	14725670	2925	2925	2925	2925	0
550	20241118	103300	14725670	2925	2925	2925	2925	101
551	20241118	103200	14430245	2925	2925	2925	2925	1
552	20241118	103100	14427320	2925	2925	2925	2925	0
553	20241118	103000	14427320	2925	2925	2925	2925	16
554	20241118	102900	14380520	2925	2925	2925	2925	203
555	20241118	102800	13786745	2925	2925	2925	2925	6
556	20241118	102700	13769195	2925	2925	2925	2925	1
557	20241118	102600	13766270	2925	2925	2925	2925	1
558	20241118	102500	13763345	2925	2930	2930	2925	20
559	20241118	102400	13704755	2930	2925	2935	2920	258
560	20241118	102300	12949830	2920	2920	2920	2920	221
561	20241118	102200	12304510	2920	2920	2920	2920	1
562	20241118	102100	12301590	2920	2920	2920	2920	0
563	20241118	102000	12301590	2920	2920	2920	2920	0
564	20241118	101900	12301590	2920	2905	2920	2905	185
565	20241118	101800	11761825	2900	2900	2900	2900	0
566	20241118	101700	11761825	2900	2900	2900	2900	2
567	20241118	101600	11756025	2900	2900	2900	2900	0
568	20241118	101500	11756025	2900	2900	2900	2900	0
569	20241118	101400	11756025	2900	2900	2900	2900	0
570	20241118	101300	11756025	2900	2915	2915	2900	32
571	20241118	101200	11662760	2915	2915	2915	2915	69
572	20241118	101100	11461625	2915	2915	2915	2915	444
573	20241118	101000	10167365	2915	2915	2915	2915	16
574	20241118	100900	10120725	2900	2900	2900	2900	0
575	20241118	100800	10120725	2900	2900	2900	2900	0
576	20241118	100700	10120725	2900	2900	2900	2900	1
577	20241118	100600	10117825	2900	2900	2900	2900	90
578	20241118	100500	9856825	2900	2900	2900	2900	12
579	20241118	100400	9822025	2895	2895	2895	2895	0
580	20241118	100300	9822025	2895	2900	2900	2895	2
581	20241118	100200	9816230	2895	2895	2895	2895	1
582	20241118	100100	9813335	2895	2895	2895	2895	0
583	20241118	100000	9813335	2895	2895	2895	2895	0
584	20241118	095900	9813335	2895	2890	2895	2890	11
585	20241118	095800	9781500	2885	2885	2885	2885	0
586	20241118	095700	9781500	2885	2885	2885	2885	1
587	20241118	095600	9778615	2880	2880	2880	2880	0
588	20241118	095500	9778615	2880	2880	2880	2880	0
589	20241118	095400	9778615	2880	2880	2880	2880	0
590	20241118	095300	9778615	2880	2885	2885	2880	112
591	20241118	095200	9455505	2880	2880	2880	2880	1
592	20241118	095100	9452625	2920	2920	2920	2920	50
593	20241118	095000	9306625	2920	2920	2920	2920	10
594	20241118	094900	9277425	2920	2915	2920	2915	100
595	20241118	094800	8985625	2920	2905	2920	2905	1524
596	20241118	094700	4558345	2905	2880	2905	2880	21
597	20241118	094600	4497365	2880	2880	2880	2880	108
598	20241118	094500	4186325	2880	2875	2880	2875	4
599	20241118	094400	4174815	2875	2875	2875	2875	0
600	20241118	094300	4174815	2875	2875	2875	2875	90
601	20241118	094200	3916065	2875	2875	2875	2875	2
602	20241118	094100	3910315	2875	2875	2875	2875	0
603	20241118	094000	3910315	2875	2875	2875	2875	30
604	20241118	093900	3824065	2875	2875	2875	2875	0
605	20241118	093800	3824065	2875	2875	2875	2875	0
606	20241118	093700	3824065	2875	2875	2875	2875	2
607	20241118	093600	3818315	2875	2875	2875	2875	0
608	20241118	093500	3818315	2875	2875	2875	2875	3
609	20241118	093400	3809690	2875	2875	2875	2875	0
610	20241118	093300	3809690	2875	2875	2875	2875	11
611	20241118	093200	3778065	2875	2875	2875	2875	1
612	20241118	093100	3775190	2875	2875	2875	2875	70
613	20241118	093000	3573940	2870	2870	2870	2870	0
614	20241118	092900	3573940	2870	2870	2870	2870	0
615	20241118	092800	3573940	2870	2870	2870	2870	0
616	20241118	092700	3573940	2870	2870	2870	2870	1
617	20241118	092600	3571070	2870	2870	2870	2870	0
618	20241118	092500	3571070	2870	2870	2870	2870	3
619	20241118	092400	3562460	2870	2870	2870	2870	0
620	20241118	092300	3562460	2870	2870	2875	2870	90
621	20241118	092200	3304010	2870	2860	2870	2860	114
622	20241118	092100	2977365	2860	2860	2860	2860	0
623	20241118	092000	2977365	2860	2860	2860	2860	0
624	20241118	091900	2977365	2860	2860	2860	2860	326
625	20241118	091800	2045005	2860	2860	2860	2860	0
626	20241118	091700	2045005	2860	2860	2860	2860	1
627	20241118	091600	2042145	2865	2865	2865	2865	19
628	20241118	091500	1987710	2870	2870	2870	2870	0
629	20241118	091400	1987710	2870	2870	2870	2870	0
630	20241118	091300	1987710	2870	2870	2870	2865	36
631	20241118	091200	1884395	2865	2865	2865	2865	1
632	20241118	091100	1881530	2865	2865	2865	2865	0
633	20241118	091000	1881530	2865	2865	2865	2865	0
634	20241118	090900	1881530	2865	2865	2865	2865	0
635	20241118	090800	1881530	2865	2865	2865	2865	0
636	20241118	090700	1881530	2865	2865	2865	2865	1
637	20241118	090600	1878665	2890	2890	2890	2890	3
638	20241118	090500	1869995	2865	2865	2865	2865	1
639	20241118	090400	1867130	2860	2860	2860	2860	21
640	20241118	090300	1807070	2850	2860	2860	2850	510
641	20241118	090200	348480	2880	2880	2880	2880	0
642	20241118	090100	348480	2880	2880	2880	2880	0
643	20241118	090000	348480	2880	2880	2880	2880	121