KissMeData/094970/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	200000	298559220	2990	2990	2990	2990	1750
3	20241118	195900	298559220	2990	2990	2990	2990	0
4	20241118	195800	298559220	2990	2990	2990	2990	0
5	20241118	195700	298559220	2990	2990	2990	2990	0
6	20241118	195600	298559220	2990	2990	2990	2990	0
7	20241118	195500	298559220	2990	2990	2990	2990	0
8	20241118	195400	298559220	2990	2990	2990	2990	0
9	20241118	195300	298559220	2990	2990	2990	2990	0
10	20241118	195200	298559220	2990	2990	2990	2990	0
11	20241118	195100	298559220	2990	2990	2990	2990	0
12	20241118	195000	298559220	2990	2990	2990	2990	0
13	20241118	194900	298559220	2990	2990	2990	2990	0
14	20241118	194800	298559220	2990	2990	2990	2990	0
15	20241118	194700	298559220	2990	2990	2990	2990	0
16	20241118	194600	298559220	2990	2990	2990	2990	0
17	20241118	194500	298559220	2990	2990	2990	2990	0
18	20241118	194400	298559220	2990	2990	2990	2990	0
19	20241118	194300	298559220	2990	2990	2990	2990	0
20	20241118	194200	298559220	2990	2990	2990	2990	0
21	20241118	194100	298559220	2990	2990	2990	2990	0
22	20241118	194000	298559220	2990	2990	2990	2990	0
23	20241118	193900	298559220	2990	2990	2990	2990	0
24	20241118	193800	298559220	2990	2990	2990	2990	0
25	20241118	193700	298559220	2990	2990	2990	2990	0
26	20241118	193600	298559220	2990	2990	2990	2990	0
27	20241118	193500	298559220	2990	2990	2990	2990	0
28	20241118	193400	298559220	2990	2990	2990	2990	0
29	20241118	193300	298559220	2990	2990	2990	2990	0
30	20241118	193200	298559220	2990	2990	2990	2990	0
31	20241118	193100	298559220	2990	2990	2990	2990	0
32	20241118	193000	298559220	2990	2990	2990	2990	1750
33	20241118	192900	298559220	2990	2990	2990	2990	0
34	20241118	192800	298559220	2990	2990	2990	2990	0
35	20241118	192700	298559220	2990	2990	2990	2990	0
36	20241118	192600	298559220	2990	2990	2990	2990	0
37	20241118	192500	298559220	2990	2990	2990	2990	0
38	20241118	192400	298559220	2990	2990	2990	2990	0
39	20241118	192300	298559220	2990	2990	2990	2990	0
40	20241118	192200	298559220	2990	2990	2990	2990	0
41	20241118	192100	298559220	2990	2990	2990	2990	0
42	20241118	192000	298559220	2990	2990	2990	2990	0
43	20241118	191900	298559220	2990	2990	2990	2990	0
44	20241118	191800	298559220	2990	2990	2990	2990	0
45	20241118	191700	298559220	2990	2990	2990	2990	0
46	20241118	191600	298559220	2990	2990	2990	2990	0
47	20241118	191500	298559220	2990	2990	2990	2990	0
48	20241118	191400	298559220	2990	2990	2990	2990	0
49	20241118	191300	298559220	2990	2990	2990	2990	0
50	20241118	191200	298559220	2990	2990	2990	2990	0
51	20241118	191100	298559220	2990	2990	2990	2990	0
52	20241118	191000	298559220	2990	2990	2990	2990	0
53	20241118	190900	298559220	2990	2990	2990	2990	0
54	20241118	190800	298559220	2990	2990	2990	2990	0
55	20241118	190700	298559220	2990	2990	2990	2990	0
56	20241118	190600	298559220	2990	2990	2990	2990	0
57	20241118	190500	298559220	2990	2990	2990	2990	0
58	20241118	190400	298559220	2990	2990	2990	2990	0
59	20241118	190300	298559220	2990	2990	2990	2990	0
60	20241118	190200	298559220	2990	2990	2990	2990	0
61	20241118	190100	298559220	2990	2990	2990	2990	0
62	20241118	190000	298559220	2990	2990	2990	2990	1750
63	20241118	185900	298559220	2990	2990	2990	2990	0
64	20241118	185800	298559220	2990	2990	2990	2990	0
65	20241118	185700	298559220	2990	2990	2990	2990	0
66	20241118	185600	298559220	2990	2990	2990	2990	0
67	20241118	185500	298559220	2990	2990	2990	2990	0
68	20241118	185400	298559220	2990	2990	2990	2990	0
69	20241118	185300	298559220	2990	2990	2990	2990	0
70	20241118	185200	298559220	2990	2990	2990	2990	0
71	20241118	185100	298559220	2990	2990	2990	2990	0
72	20241118	185000	298559220	2990	2990	2990	2990	0
73	20241118	184900	298559220	2990	2990	2990	2990	0
74	20241118	184800	298559220	2990	2990	2990	2990	0
75	20241118	184700	298559220	2990	2990	2990	2990	0
76	20241118	184600	298559220	2990	2990	2990	2990	0
77	20241118	184500	298559220	2990	2990	2990	2990	0
78	20241118	184400	298559220	2990	2990	2990	2990	0
79	20241118	184300	298559220	2990	2990	2990	2990	0
80	20241118	184200	298559220	2990	2990	2990	2990	0
81	20241118	184100	298559220	2990	2990	2990	2990	0
82	20241118	184000	298559220	2990	2990	2990	2990	0
83	20241118	183900	298559220	2990	2990	2990	2990	0
84	20241118	183800	298559220	2990	2990	2990	2990	0
85	20241118	183700	298559220	2990	2990	2990	2990	0
86	20241118	183600	298559220	2990	2990	2990	2990	0
87	20241118	183500	298559220	2990	2990	2990	2990	0
88	20241118	183400	298559220	2990	2990	2990	2990	0
89	20241118	183300	298559220	2990	2990	2990	2990	0
90	20241118	183200	298559220	2990	2990	2990	2990	0
91	20241118	183100	298559220	2990	2990	2990	2990	0
92	20241118	183000	298559220	2990	2990	2990	2990	1750
93	20241118	182900	298559220	2990	2990	2990	2990	0
94	20241118	182800	298559220	2990	2990	2990	2990	0
95	20241118	182700	298559220	2990	2990	2990	2990	0
96	20241118	182600	298559220	2990	2990	2990	2990	0
97	20241118	182500	298559220	2990	2990	2990	2990	0
98	20241118	182400	298559220	2990	2990	2990	2990	0
99	20241118	182300	298559220	2990	2990	2990	2990	0
100	20241118	182200	298559220	2990	2990	2990	2990	0
101	20241118	182100	298559220	2990	2990	2990	2990	0
102	20241118	182000	298559220	2990	2990	2990	2990	0
103	20241118	181900	298559220	2990	2990	2990	2990	0
104	20241118	181800	298559220	2990	2990	2990	2990	0
105	20241118	181700	298559220	2990	2990	2990	2990	0
106	20241118	181600	298559220	2990	2990	2990	2990	0
107	20241118	181500	298559220	2990	2990	2990	2990	0
108	20241118	181400	298559220	2990	2990	2990	2990	0
109	20241118	181300	298559220	2990	2990	2990	2990	0
110	20241118	181200	298559220	2990	2990	2990	2990	0
111	20241118	181100	298559220	2990	2990	2990	2990	0
112	20241118	181000	298559220	2990	2990	2990	2990	0
113	20241118	180900	298559220	2990	2990	2990	2990	0
114	20241118	180800	298559220	2990	2990	2990	2990	0
115	20241118	180700	298559220	2990	2990	2990	2990	0
116	20241118	180600	298559220	2990	2990	2990	2990	0
117	20241118	180500	298559220	2990	2990	2990	2990	0
118	20241118	180400	298559220	2990	2990	2990	2990	0
119	20241118	180300	298559220	2990	2990	2990	2990	0
120	20241118	180200	298559220	2990	2990	2990	2990	0
121	20241118	180100	298559220	2990	2990	2990	2990	0
122	20241118	180000	298559220	2990	2990	2990	2990	1750
123	20241118	175900	298559220	2990	2990	2990	2990	0
124	20241118	175800	298559220	2990	2990	2990	2990	0
125	20241118	175700	298559220	2990	2990	2990	2990	0
126	20241118	175600	298559220	2990	2990	2990	2990	0
127	20241118	175500	298559220	2990	2990	2990	2990	0
128	20241118	175400	298559220	2990	2990	2990	2990	0
129	20241118	175300	298559220	2990	2990	2990	2990	0
130	20241118	175200	298559220	2990	2990	2990	2990	0
131	20241118	175100	298559220	2990	2990	2990	2990	0
132	20241118	175000	298559220	2990	2990	2990	2990	0
133	20241118	174900	298559220	2990	2990	2990	2990	0
134	20241118	174800	298559220	2990	2990	2990	2990	0
135	20241118	174700	298559220	2990	2990	2990	2990	0
136	20241118	174600	298559220	2990	2990	2990	2990	0
137	20241118	174500	298559220	2990	2990	2990	2990	0
138	20241118	174400	298559220	2990	2990	2990	2990	0
139	20241118	174300	298559220	2990	2990	2990	2990	0
140	20241118	174200	298559220	2990	2990	2990	2990	0
141	20241118	174100	298559220	2990	2990	2990	2990	0
142	20241118	174000	298559220	2990	2990	2990	2990	0
143	20241118	173900	298559220	2990	2990	2990	2990	0
144	20241118	173800	298559220	2990	2990	2990	2990	0
145	20241118	173700	298559220	2990	2990	2990	2990	0
146	20241118	173600	298559220	2990	2990	2990	2990	0
147	20241118	173500	298559220	2990	2990	2990	2990	0
148	20241118	173400	298559220	2990	2990	2990	2990	0
149	20241118	173300	298559220	2990	2990	2990	2990	0
150	20241118	173200	298559220	2990	2990	2990	2990	0
151	20241118	173100	298559220	2990	2990	2990	2990	0
152	20241118	173000	298559220	2990	2990	2990	2990	1750
153	20241118	172900	298559220	2990	2990	2990	2990	0
154	20241118	172800	298559220	2990	2990	2990	2990	0
155	20241118	172700	298559220	2990	2990	2990	2990	0
156	20241118	172600	298559220	2990	2990	2990	2990	0
157	20241118	172500	298559220	2990	2990	2990	2990	0
158	20241118	172400	298559220	2990	2990	2990	2990	0
159	20241118	172300	298559220	2990	2990	2990	2990	0
160	20241118	172200	298559220	2990	2990	2990	2990	0
161	20241118	172100	298559220	2990	2990	2990	2990	0
162	20241118	172000	298559220	2990	2990	2990	2990	0
163	20241118	171900	298559220	2990	2990	2990	2990	0
164	20241118	171800	298559220	2990	2990	2990	2990	0
165	20241118	171700	298559220	2990	2990	2990	2990	0
166	20241118	171600	298559220	2990	2990	2990	2990	0
167	20241118	171500	298559220	2990	2990	2990	2990	0
168	20241118	171400	298559220	2990	2990	2990	2990	0
169	20241118	171300	298559220	2990	2990	2990	2990	0
170	20241118	171200	298559220	2990	2990	2990	2990	0
171	20241118	171100	298559220	2990	2990	2990	2990	0
172	20241118	171000	298559220	2990	2990	2990	2990	0
173	20241118	170900	298559220	2990	2990	2990	2990	0
174	20241118	170800	298559220	2990	2990	2990	2990	0
175	20241118	170700	298559220	2990	2990	2990	2990	0
176	20241118	170600	298559220	2990	2990	2990	2990	0
177	20241118	170500	298559220	2990	2990	2990	2990	0
178	20241118	170400	298559220	2990	2990	2990	2990	0
179	20241118	170300	298559220	2990	2990	2990	2990	0
180	20241118	170200	298559220	2990	2990	2990	2990	0
181	20241118	170100	298559220	2990	2990	2990	2990	0
182	20241118	170000	298559220	2990	2990	2990	2990	1750
183	20241118	165900	298559220	2990	2990	2990	2990	0
184	20241118	165800	298559220	2990	2990	2990	2990	0
185	20241118	165700	298559220	2990	2990	2990	2990	0
186	20241118	165600	298559220	2990	2990	2990	2990	0
187	20241118	165500	298559220	2990	2990	2990	2990	0
188	20241118	165400	298559220	2990	2990	2990	2990	0
189	20241118	165300	298559220	2990	2990	2990	2990	0
190	20241118	165200	298559220	2990	2990	2990	2990	0
191	20241118	165100	298559220	2990	2990	2990	2990	0
192	20241118	165000	298559220	2990	2990	2990	2990	0
193	20241118	164900	298559220	2990	2990	2990	2990	0
194	20241118	164800	298559220	2990	2990	2990	2990	0
195	20241118	164700	298559220	2990	2990	2990	2990	0
196	20241118	164600	298559220	2990	2990	2990	2990	0
197	20241118	164500	298559220	2990	2990	2990	2990	0
198	20241118	164400	298559220	2990	2990	2990	2990	0
199	20241118	164300	298559220	2990	2990	2990	2990	0
200	20241118	164200	298559220	2990	2990	2990	2990	0
201	20241118	164100	298559220	2990	2990	2990	2990	0
202	20241118	164000	298559220	2990	2990	2990	2990	0
203	20241118	163900	298559220	2990	2990	2990	2990	0
204	20241118	163800	298559220	2990	2990	2990	2990	0
205	20241118	163700	298559220	2990	2990	2990	2990	0
206	20241118	163600	298559220	2990	2990	2990	2990	0
207	20241118	163500	298559220	2990	2990	2990	2990	0
208	20241118	163400	298559220	2990	2990	2990	2990	0
209	20241118	163300	298559220	2990	2990	2990	2990	0
210	20241118	163200	298559220	2990	2990	2990	2990	0
211	20241118	163100	298559220	2990	2990	2990	2990	0
212	20241118	163000	298559220	2990	2990	2990	2990	1750
213	20241118	162900	298559220	2990	2990	2990	2990	0
214	20241118	162800	298559220	2990	2990	2990	2990	0
215	20241118	162700	298559220	2990	2990	2990	2990	0
216	20241118	162600	298559220	2990	2990	2990	2990	0
217	20241118	162500	298559220	2990	2990	2990	2990	0
218	20241118	162400	298559220	2990	2990	2990	2990	0
219	20241118	162300	298559220	2990	2990	2990	2990	0
220	20241118	162200	298559220	2990	2990	2990	2990	0
221	20241118	162100	298559220	2990	2990	2990	2990	0
222	20241118	162000	298559220	2990	2990	2990	2990	0
223	20241118	161900	298559220	2990	2990	2990	2990	0
224	20241118	161800	298559220	2990	2990	2990	2990	0
225	20241118	161700	298559220	2990	2990	2990	2990	0
226	20241118	161600	298559220	2990	2990	2990	2990	0
227	20241118	161500	298559220	2990	2990	2990	2990	0
228	20241118	161400	298559220	2990	2990	2990	2990	0
229	20241118	161300	298559220	2990	2990	2990	2990	0
230	20241118	161200	298559220	2990	2990	2990	2990	0
231	20241118	161100	298559220	2990	2990	2990	2990	0
232	20241118	161000	298559220	2990	2990	2990	2990	0
233	20241118	160900	298559220	2990	2990	2990	2990	0
234	20241118	160800	298559220	2990	2990	2990	2990	0
235	20241118	160700	298559220	2990	2990	2990	2990	0
236	20241118	160600	298559220	2990	2990	2990	2990	0
237	20241118	160500	298559220	2990	2990	2990	2990	0
238	20241118	160400	298559220	2990	2990	2990	2990	0
239	20241118	160300	298559220	2990	2990	2990	2990	0
240	20241118	160200	298559220	2990	2990	2990	2990	0
241	20241118	160100	298559220	2990	2990	2990	2990	0
242	20241118	160000	298559220	2990	2990	2990	2990	1750
243	20241118	155900	298559220	2990	2990	2990	2990	0
244	20241118	155800	298559220	2990	2990	2990	2990	0
245	20241118	155700	298559220	2990	2990	2990	2990	0
246	20241118	155600	298559220	2990	2990	2990	2990	0
247	20241118	155500	298559220	2990	2990	2990	2990	0
248	20241118	155400	298559220	2990	2990	2990	2990	0
249	20241118	155300	298559220	2990	2990	2990	2990	0
250	20241118	155200	298559220	2990	2990	2990	2990	0
251	20241118	155100	298559220	2990	2990	2990	2990	0
252	20241118	155000	298559220	2990	2990	2990	2990	0
253	20241118	154900	298559220	2990	2990	2990	2990	0
254	20241118	154800	298559220	2990	2990	2990	2990	0
255	20241118	154700	298559220	2990	2990	2990	2990	0
256	20241118	154600	298559220	2990	2990	2990	2990	0
257	20241118	154500	298559220	2990	2990	2990	2990	0
258	20241118	154400	298559220	2990	2990	2990	2990	0
259	20241118	154300	298559220	2990	2990	2990	2990	0
260	20241118	154200	298559220	2990	2990	2990	2990	0
261	20241118	154100	298559220	2990	2990	2990	2990	0
262	20241118	154000	298559220	2990	2990	2990	2990	0
263	20241118	153900	298559220	2990	2990	2990	2990	0
264	20241118	153800	298559220	2990	2990	2990	2990	0
265	20241118	153700	298559220	2990	2990	2990	2990	0
266	20241118	153600	298559220	2990	2990	2990	2990	0
267	20241118	153500	298559220	2990	2990	2990	2990	0
268	20241118	153400	298559220	2990	2990	2990	2990	0
269	20241118	153300	298559220	2990	2990	2990	2990	0
270	20241118	153200	298559220	2990	2990	2990	2990	0
271	20241118	153100	298559220	2990	2990	2990	2990	0
272	20241118	153000	298559220	2990	2990	2990	2990	3500
273	20241118	152900	293326720	2980	2980	2980	2980	0
274	20241118	152800	293326720	2980	2980	2980	2980	0
275	20241118	152700	293326720	2980	2980	2980	2980	0
276	20241118	152600	293326720	2980	2980	2980	2980	0
277	20241118	152500	293326720	2980	2980	2980	2980	0
278	20241118	152400	293326720	2980	2980	2980	2980	0
279	20241118	152300	293326720	2980	2980	2980	2980	0
280	20241118	152200	293326720	2980	2980	2980	2980	0
281	20241118	152100	293326720	2980	2980	2980	2980	0
282	20241118	152000	293326720	2980	2980	2980	2980	0
283	20241118	151900	293326720	2980	2980	2980	2980	4
284	20241118	151800	293314800	2955	2955	2955	2955	0
285	20241118	151700	293314800	2955	2980	2980	2955	2229
286	20241118	151600	286712940	2980	2980	2980	2980	0
287	20241118	151500	286712940	2980	2980	2980	2980	0
288	20241118	151400	286712940	2980	2980	2980	2980	16
289	20241118	151300	286665260	2980	2980	2980	2980	1
290	20241118	151200	286662280	2980	2980	2980	2980	1
291	20241118	151100	286659300	2965	2965	2965	2965	100
292	20241118	151000	286362800	2980	2970	2980	2970	1025
293	20241118	150900	283318535	2985	2985	2985	2985	0
294	20241118	150800	283318535	2985	2985	2985	2985	8
295	20241118	150700	283294655	2990	2990	2990	2990	0
296	20241118	150600	283294655	2990	2990	2990	2990	0
297	20241118	150500	283294655	2990	2990	2990	2990	2000
298	20241118	150400	277314655	2990	2995	2995	2990	20
299	20241118	150300	277254830	2970	2995	2995	2970	201
300	20241118	150200	276657835	2995	2995	2995	2995	0
301	20241118	150100	276657835	2995	2995	2995	2995	0
302	20241118	150000	276657835	2995	2995	2995	2995	0
303	20241118	145900	276657835	2995	2995	2995	2995	0
304	20241118	145800	276657835	2995	2995	2995	2995	7
305	20241118	145700	276636870	2995	2975	2995	2975	286
306	20241118	145600	275786000	2995	2995	2995	2995	0
307	20241118	145500	275786000	2995	2995	2995	2995	15
308	20241118	145400	275741075	2975	2975	2975	2975	0
309	20241118	145300	275741075	2975	2975	2975	2975	0
310	20241118	145200	275741075	2975	2975	2975	2975	800
311	20241118	145100	273361075	3000	3000	3000	3000	0
312	20241118	145000	273361075	3000	3000	3000	3000	0
313	20241118	144900	273361075	3000	3000	3000	3000	7
314	20241118	144800	273340075	3000	3000	3000	3000	0
315	20241118	144700	273340075	3000	2975	3000	2975	800
316	20241118	144600	270942665	2975	2975	2975	2975	16
317	20241118	144500	270895065	2975	2975	2975	2975	0
318	20241118	144400	270895065	2975	2975	2975	2975	0
319	20241118	144300	270895065	2975	2975	2975	2975	0
320	20241118	144200	270895065	2975	2975	2975	2975	1
321	20241118	144100	270892090	2975	2975	2975	2975	0
322	20241118	144000	270892090	2975	2975	2975	2975	9
323	20241118	143900	270865315	2975	2975	2975	2975	0
324	20241118	143800	270865315	2975	2975	2975	2975	0
325	20241118	143700	270865315	2975	2975	2975	2975	70
326	20241118	143600	270657065	2960	2960	2960	2960	0
327	20241118	143500	270657065	2960	2960	2960	2960	0
328	20241118	143400	270657065	2960	2960	2960	2960	0
329	20241118	143300	270657065	2960	2965	2965	2960	300
330	20241118	143200	269768065	2960	2960	2960	2960	0
331	20241118	143100	269768065	2960	2965	2970	2960	721
332	20241118	143000	267630665	2955	2955	2955	2955	0
333	20241118	142900	267630665	2955	2955	2955	2955	0
334	20241118	142800	267630665	2955	2955	2955	2955	0
335	20241118	142700	267630665	2955	2965	2965	2930	5072
336	20241118	142600	252672690	2965	2965	2965	2965	0
337	20241118	142500	252672690	2965	2965	2965	2965	0
338	20241118	142400	252672690	2965	2965	2965	2965	0
339	20241118	142300	252672690	2965	2965	2965	2965	0
340	20241118	142200	252672690	2965	2975	2975	2965	2300
341	20241118	142100	245838190	2985	2985	2985	2985	7
342	20241118	142000	245817295	2985	2985	2985	2985	0
343	20241118	141900	245817295	2985	2985	2985	2985	0
344	20241118	141800	245817295	2985	2985	2985	2985	15
345	20241118	141700	245772520	2960	2960	2960	2960	0
346	20241118	141600	245772520	2960	2960	2960	2960	0
347	20241118	141500	245772520	2960	2960	2960	2960	0
348	20241118	141400	245772520	2960	2985	2985	2960	1235
349	20241118	141300	242103205	2985	2985	2985	2985	20
350	20241118	141200	242043505	2985	2985	2985	2985	0
351	20241118	141100	242043505	2985	2985	2985	2985	0
352	20241118	141000	242043505	2985	2990	2990	2985	31
353	20241118	140900	241950830	3010	3010	3010	3010	82
354	20241118	140800	241704010	3020	3020	3020	3020	0
355	20241118	140700	241704010	3020	3020	3020	3020	0
356	20241118	140600	241704010	3020	3015	3020	3015	50
357	20241118	140500	241553225	3015	3015	3015	3015	0
358	20241118	140400	241553225	3015	3015	3015	3015	0
359	20241118	140300	241553225	3015	3015	3015	3015	8
360	20241118	140200	241529105	3020	3020	3020	3020	0
361	20241118	140100	241529105	3020	3020	3020	3020	0
362	20241118	140000	241529105	3020	3005	3020	3005	181
363	20241118	135900	240984975	3020	3020	3020	3020	16
364	20241118	135800	240936655	3020	3020	3020	3020	0
365	20241118	135700	240936655	3020	3020	3020	3020	0
366	20241118	135600	240936655	3020	3005	3020	3005	262
367	20241118	135500	240146225	3005	3000	3005	3000	653
368	20241118	135400	238187150	3000	3000	3000	3000	769
369	20241118	135300	235880150	3000	2965	3000	2965	1081
370	20241118	135200	232647175	2965	2965	2965	2965	1
371	20241118	135100	232644210	2985	2985	2985	2985	1
372	20241118	135000	232641225	2985	2985	2985	2985	16
373	20241118	134900	232593465	2980	2980	2980	2980	1001
374	20241118	134800	229610485	2960	2955	2960	2955	339
375	20241118	134700	228608545	2950	2955	2955	2950	2
376	20241118	134600	228602640	2950	2950	2950	2950	699
377	20241118	134500	226540590	2950	2950	2950	2950	0
378	20241118	134400	226540590	2950	2955	2955	2950	911
379	20241118	134300	223853085	2955	2960	2960	2955	2
380	20241118	134200	223847170	2950	2950	2950	2950	0
381	20241118	134100	223847170	2950	2960	2960	2950	28
382	20241118	134000	223764390	2950	2950	2950	2950	46
383	20241118	133900	223628690	2975	2975	2975	2975	0
384	20241118	133800	223628690	2975	2975	2975	2975	0
385	20241118	133700	223628690	2975	2975	2975	2975	0
386	20241118	133600	223628690	2975	2975	2975	2975	0
387	20241118	133500	223628690	2975	2975	2975	2975	8
388	20241118	133400	223604890	2985	2985	2985	2985	0
389	20241118	133300	223604890	2985	2960	2985	2960	901
390	20241118	133200	220922475	2960	2960	2960	2960	15
391	20241118	133100	220878075	2950	2955	2955	2950	449
392	20241118	133000	219552930	2960	2960	2960	2960	210
393	20241118	132900	218931330	2960	2960	2960	2960	0
394	20241118	132800	218931330	2960	2945	3000	2945	1347
395	20241118	132700	214945955	2945	2960	2960	2945	4014
396	20241118	132600	203097225	2955	2960	2960	2955	1000
397	20241118	132500	200139725	2965	2965	2965	2965	500
398	20241118	132400	198657225	2965	2965	2965	2965	20
399	20241118	132300	198597925	2970	2970	2970	2960	252
400	20241118	132200	197851265	2970	2970	2970	2970	0
401	20241118	132100	197851265	2970	2965	2970	2965	400
402	20241118	132000	196663270	2960	2960	2960	2960	0
403	20241118	131900	196663270	2960	2960	2960	2960	46
404	20241118	131800	196527110	2975	2980	2980	2975	2
405	20241118	131700	196521155	2970	2970	2970	2970	1709
406	20241118	131600	191445425	2965	2965	2965	2965	424
407	20241118	131500	190188265	2950	2950	2950	2950	0
408	20241118	131400	190188265	2950	2950	2950	2950	0
409	20241118	131300	190188265	2950	2950	2950	2950	1
410	20241118	131200	190185315	2965	2965	2965	2965	0
411	20241118	131100	190185315	2965	2965	2965	2965	1
412	20241118	131000	190182350	2970	2970	2970	2970	20
413	20241118	130900	190122950	2950	2955	2955	2950	1000
414	20241118	130800	187172350	2970	2970	2970	2970	8
415	20241118	130700	187148590	2970	2970	2970	2970	0
416	20241118	130600	187148590	2970	2970	2970	2970	0
417	20241118	130500	187148590	2970	2970	2970	2970	0
418	20241118	130400	187148590	2970	2955	2970	2955	681
419	20241118	130300	185135995	2955	2955	2955	2955	550
420	20241118	130200	183510745	2955	2955	2955	2955	0
421	20241118	130100	183510745	2955	2955	2955	2955	1394
422	20241118	130000	179391475	2955	2960	2960	2955	364
423	20241118	125900	178315265	2960	2960	2960	2960	0
424	20241118	125800	178315265	2960	2970	2970	2960	32
425	20241118	125700	178220445	2975	2975	2975	2975	0
426	20241118	125600	178220445	2975	2975	2975	2975	0
427	20241118	125500	178220445	2975	2975	2975	2975	16
428	20241118	125400	178172845	2960	2960	2960	2960	0
429	20241118	125300	178172845	2960	2960	2960	2960	92
430	20241118	125200	177900525	2980	2980	2980	2980	0
431	20241118	125100	177900525	2980	2980	2980	2980	100
432	20241118	125000	177602525	2980	2980	2980	2980	0
433	20241118	124900	177602525	2980	2980	2980	2980	8
434	20241118	124800	177578685	2980	2980	2980	2980	0
435	20241118	124700	177578685	2980	2980	2980	2980	0
436	20241118	124600	177578685	2980	2980	2980	2980	16
437	20241118	124500	177531005	2980	2975	2980	2975	41
438	20241118	124400	177409025	2950	2950	2950	2950	0
439	20241118	124300	177409025	2950	2950	2950	2950	0
440	20241118	124200	177409025	2950	2950	2950	2950	0
441	20241118	124100	177409025	2950	2955	2955	2950	592
442	20241118	124000	175661665	2950	2955	2955	2950	808
443	20241118	123900	173277025	2955	2955	2955	2955	616
444	20241118	123800	171456745	2960	2965	2965	2960	510
445	20241118	123700	169947095	2965	2970	2970	2965	616
446	20241118	123600	168120575	2960	2965	2965	2960	500
447	20241118	123500	166640105	2965	2965	2965	2965	260
448	20241118	123400	165869205	2975	2975	2975	2975	0
449	20241118	123300	165869205	2975	2975	2975	2975	2
450	20241118	123200	165863255	2965	2965	2965	2965	0
451	20241118	123100	165863255	2965	2965	2965	2965	0
452	20241118	123000	165863255	2965	2965	2965	2965	700
453	20241118	122900	163787755	2975	2975	2975	2975	2
454	20241118	122800	163781805	2975	2975	2975	2960	722
455	20241118	122700	161634035	2975	2975	2975	2975	35
456	20241118	122600	161529910	2975	2975	2975	2975	5
457	20241118	122500	161515035	2950	2950	2950	2950	0
458	20241118	122400	161515035	2950	2985	2985	2940	5891
459	20241118	122300	144091400	2990	2990	2990	2990	962
460	20241118	122200	141215020	2990	2990	2990	2990	46
461	20241118	122100	141077480	2990	2995	2995	2990	445
462	20241118	122000	139746925	2995	2995	2995	2995	0
463	20241118	121900	139746925	2995	2995	2995	2995	0
464	20241118	121800	139746925	2995	3005	3005	2995	20
465	20241118	121700	139686845	2995	3005	3005	2995	5
466	20241118	121600	139671860	3005	3005	3005	3005	4
467	20241118	121500	139659840	3005	3005	3005	2990	15
468	20241118	121400	139614795	2990	3005	3005	2990	12
469	20241118	121300	139578825	2990	2990	2990	2990	3
470	20241118	121200	139569855	3005	2990	3005	2990	7
471	20241118	121100	139548880	3005	3005	3005	3005	0
472	20241118	121000	139548880	3005	3005	3005	3005	0
473	20241118	120900	139548880	3005	3005	3005	3005	17
474	20241118	120800	139497795	3005	2995	3005	2995	79
475	20241118	120700	139261180	2990	2990	2990	2990	30
476	20241118	120600	139171480	2990	2990	2990	2990	150
477	20241118	120500	138722980	2990	2990	2990	2990	500
478	20241118	120400	137227980	2990	2990	2990	2990	0
479	20241118	120300	137227980	2990	2985	2990	2985	327
480	20241118	120200	136250400	2985	2985	2985	2985	12
481	20241118	120100	136214580	2985	2985	2985	2985	41
482	20241118	120000	136092195	2990	2990	2990	2990	16
483	20241118	115900	136044355	2985	2985	2985	2985	11
484	20241118	115800	136011520	2995	2995	2995	2995	0
485	20241118	115700	136011520	2995	2985	2995	2985	338
486	20241118	115600	135002420	2990	2995	2995	2990	133
487	20241118	115500	134604640	2995	2995	2995	2995	11
488	20241118	115400	134571695	3005	3005	3005	3005	8
489	20241118	115300	134547655	3005	3005	3005	3005	0
490	20241118	115200	134547655	3005	3005	3005	3005	0
491	20241118	115100	134547655	3005	3005	3005	3005	0
492	20241118	115000	134547655	3005	3005	3005	3005	16
493	20241118	114900	134499575	2990	2990	2990	2990	0
494	20241118	114800	134499575	2990	2995	2995	2990	274
495	20241118	114700	133679075	3000	3000	3000	3000	21
496	20241118	114600	133616075	3000	3000	3000	3000	0
497	20241118	114500	133616075	3000	3000	3000	3000	14
498	20241118	114400	133574075	3010	3010	3010	3010	8
499	20241118	114300	133549995	3010	3010	3010	3010	0
500	20241118	114200	133549995	3010	3010	3010	3010	0
501	20241118	114100	133549995	3010	3010	3010	3010	16
502	20241118	114000	133501835	3010	3010	3010	3010	59
503	20241118	113900	133324245	3010	3010	3010	3010	13
504	20241118	113800	133285115	3000	3000	3000	3000	0
505	20241118	113700	133285115	3000	3000	3000	3000	50
506	20241118	113600	133135115	3005	3005	3005	3005	0
507	20241118	113500	133135115	3005	3005	3005	3005	1734
508	20241118	113400	127924445	3010	3010	3010	3010	16
509	20241118	113300	127876285	3010	3010	3010	3010	2
510	20241118	113200	127870265	3010	3010	3010	3010	0
511	20241118	113100	127870265	3010	3010	3010	3010	0
512	20241118	113000	127870265	3010	3010	3010	3010	7
513	20241118	112900	127849195	3005	3025	3025	3005	1440
514	20241118	112800	123513210	3025	3025	3025	3025	2
515	20241118	112700	123507160	3030	3030	3030	3030	0
516	20241118	112600	123507160	3030	3030	3030	3030	8
517	20241118	112500	123482920	3030	3030	3030	3030	0
518	20241118	112400	123482920	3030	3030	3030	3030	0
519	20241118	112300	123482920	3030	3030	3030	3030	16
520	20241118	112200	123434440	3020	3020	3020	3020	0
521	20241118	112100	123434440	3020	3020	3020	3020	175
522	20241118	112000	122905940	3020	3020	3020	3020	0
523	20241118	111900	122905940	3020	3030	3030	3020	1760
524	20241118	111800	117585600	3040	3040	3040	3040	0
525	20241118	111700	117585600	3040	3040	3040	3040	8
526	20241118	111600	117561280	3040	3040	3040	3040	0
527	20241118	111500	117561280	3040	3040	3040	3040	0
528	20241118	111400	117561280	3040	3040	3040	3040	16
529	20241118	111300	117512640	3040	3040	3040	3040	0
530	20241118	111200	117512640	3040	3040	3040	3040	1
531	20241118	111100	117509600	3030	3030	3030	3030	0
532	20241118	111000	117509600	3030	3030	3030	3030	19
533	20241118	110900	117452030	3030	3030	3030	3030	257
534	20241118	110800	116673320	3030	3030	3030	3030	0
535	20241118	110700	116673320	3030	3030	3030	3030	0
536	20241118	110600	116673320	3030	3030	3030	3030	1200
537	20241118	110500	113037320	3045	3045	3045	3045	0
538	20241118	110400	113037320	3045	3030	3045	3030	241
539	20241118	110300	112306850	3035	3035	3035	3035	1
540	20241118	110200	112303815	3035	3035	3035	3035	1045
541	20241118	110100	109132240	3045	3040	3045	3040	2
542	20241118	110000	109126155	3035	3040	3040	3035	312
543	20241118	105900	108178740	3040	3040	3040	3040	0
544	20241118	105800	108178740	3040	3040	3040	3040	9
545	20241118	105700	108151380	3040	3045	3045	3040	1058
546	20241118	105600	104934525	3055	3055	3055	3055	0
547	20241118	105500	104934525	3055	3055	3055	3055	16
548	20241118	105400	104885645	3045	3045	3045	3045	49
549	20241118	105300	104736440	3045	3045	3045	3045	0
550	20241118	105200	104736440	3045	3045	3045	3045	0
551	20241118	105100	104736440	3045	3045	3045	3045	1
552	20241118	105000	104733395	3045	3045	3045	3045	0
553	20241118	104900	104733395	3045	3045	3045	3045	8
554	20241118	104800	104709035	3045	3045	3045	3045	0
555	20241118	104700	104709035	3045	3045	3045	3045	0
556	20241118	104600	104709035	3045	3050	3050	3045	373
557	20241118	104500	103573170	3045	3050	3050	3045	897
558	20241118	104400	100838805	3040	3040	3040	3040	0
559	20241118	104300	100838805	3040	3040	3040	3040	0
560	20241118	104200	100838805	3040	3040	3040	3040	7
561	20241118	104100	100817525	3040	3040	3040	3040	0
562	20241118	104000	100817525	3040	3040	3040	3040	0
563	20241118	103900	100817525	3040	3045	3045	3040	297
564	20241118	103800	99914580	3050	3050	3050	3050	0
565	20241118	103700	99914580	3050	3055	3055	3050	1618
566	20241118	103600	94979600	3040	3040	3040	3040	0
567	20241118	103500	94979600	3040	3040	3040	3040	0
568	20241118	103400	94979600	3040	3060	3065	3035	2204
569	20241118	103300	88271365	3045	3045	3045	3045	0
570	20241118	103200	88271365	3045	3045	3045	3045	0
571	20241118	103100	88271365	3045	3045	3045	3045	0
572	20241118	103000	88271365	3045	3050	3050	3045	300
573	20241118	102900	87357860	3070	3070	3070	3070	0
574	20241118	102800	87357860	3070	3070	3070	3070	0
575	20241118	102700	87357860	3070	3070	3070	3070	16
576	20241118	102600	87308740	3050	3050	3050	3050	712
577	20241118	102500	85137140	3055	3055	3055	3055	0
578	20241118	102400	85137140	3055	3055	3055	3055	6
579	20241118	102300	85118810	3070	3070	3070	3070	0
580	20241118	102200	85118810	3070	3070	3070	3070	5
581	20241118	102100	85103460	3050	3050	3050	3050	46
582	20241118	102000	84963160	3075	3075	3075	3075	0
583	20241118	101900	84963160	3075	3075	3075	3075	0
584	20241118	101800	84963160	3075	3070	3075	3070	831
585	20241118	101700	82411905	3070	3070	3070	3070	0
586	20241118	101600	82411905	3070	3070	3070	3070	0
587	20241118	101500	82411905	3070	3050	3070	3050	310
588	20241118	101400	81466285	3070	3050	3070	3050	335
589	20241118	101300	80444435	3060	3060	3060	3060	0
590	20241118	101200	80444435	3060	3060	3060	3060	308
591	20241118	101100	79501955	3060	3060	3060	3060	0
592	20241118	101000	79501955	3060	3060	3060	3060	301
593	20241118	100900	78580895	3080	3075	3080	3075	237
594	20241118	100800	77852115	3070	3060	3070	3060	1184
595	20241118	100700	74222235	3070	3070	3070	3070	0
596	20241118	100600	74222235	3070	3070	3070	3070	0
597	20241118	100500	74222235	3070	3065	3070	3065	500
598	20241118	100400	72687615	3070	3070	3070	3070	1
599	20241118	100300	72684545	3070	3050	3070	3050	583
600	20241118	100200	70899180	3050	3050	3050	3050	2
601	20241118	100100	70893080	3045	3055	3055	3045	6
602	20241118	100000	70874775	3060	3060	3060	3060	16
603	20241118	095900	70825815	3055	3055	3055	3055	0
604	20241118	095800	70825815	3055	3055	3055	3055	0
605	20241118	095700	70825815	3055	3055	3055	3055	0
606	20241118	095600	70825815	3055	3045	3055	3045	301
607	20241118	095500	69906270	3055	3055	3055	3055	0
608	20241118	095400	69906270	3055	3055	3055	3055	508
609	20241118	095300	68354330	3060	3060	3060	3060	0
610	20241118	095200	68354330	3060	3060	3060	3060	0
611	20241118	095100	68354330	3060	3060	3060	3060	0
612	20241118	095000	68354330	3060	3055	3060	3055	210
613	20241118	094900	67711770	3060	3060	3060	3060	0
614	20241118	094800	67711770	3060	3060	3060	3060	1
615	20241118	094700	67708710	3065	3055	3070	3055	37
616	20241118	094600	67595405	3055	3045	3055	3045	413
617	20241118	094500	66335785	3050	3015	3050	3015	2452
618	20241118	094400	58933550	3005	3005	3005	3005	0
619	20241118	094300	58933550	3005	3000	3005	3000	3569
620	20241118	094200	48213465	3000	3000	3000	3000	0
621	20241118	094100	48213465	3000	3000	3000	3000	16
622	20241118	094000	48165465	3005	3005	3005	3005	0
623	20241118	093900	48165465	3005	3005	3005	3005	0
624	20241118	093800	48165465	3005	3005	3005	3005	0
625	20241118	093700	48165465	3005	3005	3005	3005	0
626	20241118	093600	48165465	3005	3005	3005	3005	0
627	20241118	093500	48165465	3005	3005	3005	3005	1013
628	20241118	093400	45121400	3005	2980	3005	2975	1076
629	20241118	093300	41900475	2995	2995	2995	2995	0
630	20241118	093200	41900475	2995	2980	2995	2980	286
631	20241118	093100	41047955	2980	2980	2980	2980	238
632	20241118	093000	40338715	2995	3005	3005	2995	304
633	20241118	092900	39428205	3005	3005	3005	3005	51
634	20241118	092800	39274950	3015	3015	3015	3010	240
635	20241118	092700	38552520	3010	3010	3010	3010	0
636	20241118	092600	38552520	3010	3010	3010	3010	8
637	20241118	092500	38528440	3010	3010	3010	3010	0
638	20241118	092400	38528440	3010	3010	3010	3010	10
639	20241118	092300	38498340	3010	3010	3010	3010	6
640	20241118	092200	38480280	3005	3005	3005	3005	1
641	20241118	092100	38477275	3005	3005	3005	3005	8
642	20241118	092000	38453235	3010	3005	3010	3005	1042
643	20241118	091900	35316825	3010	2990	3010	2990	412
644	20241118	091800	34076745	3000	3000	3000	3000	0
645	20241118	091700	34076745	3000	2995	3000	2995	344
646	20241118	091600	33044890	2990	2990	2990	2990	1486
647	20241118	091500	28601750	2990	2990	2990	2990	213
648	20241118	091400	27964880	2990	2990	2990	2990	16
649	20241118	091300	27917040	2990	2965	2990	2965	2501
650	20241118	091200	20501550	2995	2995	2995	2995	0
651	20241118	091100	20501550	2995	2995	2995	2995	1
652	20241118	091000	20498555	3000	2985	3000	2985	177
653	20241118	090900	19969210	2950	2965	2965	2950	1501
654	20241118	090800	15526630	2965	2965	2965	2965	300
655	20241118	090700	14637130	2965	2965	2965	2965	334
656	20241118	090600	13646820	2965	2990	2990	2965	15
657	20241118	090500	13602320	2990	2990	2990	2990	202
658	20241118	090400	12998340	3000	2970	3000	2960	530
659	20241118	090300	11422970	2970	2980	2980	2970	639
660	20241118	090200	9524665	3000	2975	3000	2975	673
661	20241118	090100	7505690	2990	2980	2990	2980	488
662	20241118	090000	6047450	2980	3010	3010	2970	2015