KissMeData/185490/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202600	90842340	2965	2965	2965	2965	271
3	20241118	202500	90842340	2965	2965	2965	2965	0
4	20241118	202400	90842340	2965	2965	2965	2965	0
5	20241118	202300	90842340	2965	2965	2965	2965	0
6	20241118	202200	90842340	2965	2965	2965	2965	0
7	20241118	202100	90842340	2965	2965	2965	2965	0
8	20241118	202000	90842340	2965	2965	2965	2965	0
9	20241118	201900	90842340	2965	2965	2965	2965	0
10	20241118	201800	90842340	2965	2965	2965	2965	0
11	20241118	201700	90842340	2965	2965	2965	2965	0
12	20241118	201600	90842340	2965	2965	2965	2965	0
13	20241118	201500	90842340	2965	2965	2965	2965	0
14	20241118	201400	90842340	2965	2965	2965	2965	0
15	20241118	201300	90842340	2965	2965	2965	2965	0
16	20241118	201200	90842340	2965	2965	2965	2965	0
17	20241118	201100	90842340	2965	2965	2965	2965	0
18	20241118	201000	90842340	2965	2965	2965	2965	0
19	20241118	200900	90842340	2965	2965	2965	2965	0
20	20241118	200800	90842340	2965	2965	2965	2965	0
21	20241118	200700	90842340	2965	2965	2965	2965	0
22	20241118	200600	90842340	2965	2965	2965	2965	0
23	20241118	200500	90842340	2965	2965	2965	2965	0
24	20241118	200400	90842340	2965	2965	2965	2965	0
25	20241118	200300	90842340	2965	2965	2965	2965	0
26	20241118	200200	90842340	2965	2965	2965	2965	0
27	20241118	200100	90842340	2965	2965	2965	2965	0
28	20241118	200000	90842340	2965	2965	2965	2965	0
29	20241118	195900	90842340	2965	2965	2965	2965	0
30	20241118	195800	90842340	2965	2965	2965	2965	0
31	20241118	195700	90842340	2965	2965	2965	2965	0
32	20241118	195600	90842340	2965	2965	2965	2965	271
33	20241118	195500	90842340	2965	2965	2965	2965	0
34	20241118	195400	90842340	2965	2965	2965	2965	0
35	20241118	195300	90842340	2965	2965	2965	2965	0
36	20241118	195200	90842340	2965	2965	2965	2965	0
37	20241118	195100	90842340	2965	2965	2965	2965	0
38	20241118	195000	90842340	2965	2965	2965	2965	0
39	20241118	194900	90842340	2965	2965	2965	2965	0
40	20241118	194800	90842340	2965	2965	2965	2965	0
41	20241118	194700	90842340	2965	2965	2965	2965	0
42	20241118	194600	90842340	2965	2965	2965	2965	0
43	20241118	194500	90842340	2965	2965	2965	2965	0
44	20241118	194400	90842340	2965	2965	2965	2965	0
45	20241118	194300	90842340	2965	2965	2965	2965	0
46	20241118	194200	90842340	2965	2965	2965	2965	0
47	20241118	194100	90842340	2965	2965	2965	2965	0
48	20241118	194000	90842340	2965	2965	2965	2965	0
49	20241118	193900	90842340	2965	2965	2965	2965	0
50	20241118	193800	90842340	2965	2965	2965	2965	0
51	20241118	193700	90842340	2965	2965	2965	2965	0
52	20241118	193600	90842340	2965	2965	2965	2965	0
53	20241118	193500	90842340	2965	2965	2965	2965	0
54	20241118	193400	90842340	2965	2965	2965	2965	0
55	20241118	193300	90842340	2965	2965	2965	2965	0
56	20241118	193200	90842340	2965	2965	2965	2965	0
57	20241118	193100	90842340	2965	2965	2965	2965	0
58	20241118	193000	90842340	2965	2965	2965	2965	0
59	20241118	192900	90842340	2965	2965	2965	2965	0
60	20241118	192800	90842340	2965	2965	2965	2965	0
61	20241118	192700	90842340	2965	2965	2965	2965	0
62	20241118	192600	90842340	2965	2965	2965	2965	271
63	20241118	192500	90842340	2965	2965	2965	2965	0
64	20241118	192400	90842340	2965	2965	2965	2965	0
65	20241118	192300	90842340	2965	2965	2965	2965	0
66	20241118	192200	90842340	2965	2965	2965	2965	0
67	20241118	192100	90842340	2965	2965	2965	2965	0
68	20241118	192000	90842340	2965	2965	2965	2965	0
69	20241118	191900	90842340	2965	2965	2965	2965	0
70	20241118	191800	90842340	2965	2965	2965	2965	0
71	20241118	191700	90842340	2965	2965	2965	2965	0
72	20241118	191600	90842340	2965	2965	2965	2965	0
73	20241118	191500	90842340	2965	2965	2965	2965	0
74	20241118	191400	90842340	2965	2965	2965	2965	0
75	20241118	191300	90842340	2965	2965	2965	2965	0
76	20241118	191200	90842340	2965	2965	2965	2965	0
77	20241118	191100	90842340	2965	2965	2965	2965	0
78	20241118	191000	90842340	2965	2965	2965	2965	0
79	20241118	190900	90842340	2965	2965	2965	2965	0
80	20241118	190800	90842340	2965	2965	2965	2965	0
81	20241118	190700	90842340	2965	2965	2965	2965	0
82	20241118	190600	90842340	2965	2965	2965	2965	0
83	20241118	190500	90842340	2965	2965	2965	2965	0
84	20241118	190400	90842340	2965	2965	2965	2965	0
85	20241118	190300	90842340	2965	2965	2965	2965	0
86	20241118	190200	90842340	2965	2965	2965	2965	0
87	20241118	190100	90842340	2965	2965	2965	2965	0
88	20241118	190000	90842340	2965	2965	2965	2965	0
89	20241118	185900	90842340	2965	2965	2965	2965	0
90	20241118	185800	90842340	2965	2965	2965	2965	0
91	20241118	185700	90842340	2965	2965	2965	2965	0
92	20241118	185600	90842340	2965	2965	2965	2965	271
93	20241118	185500	90842340	2965	2965	2965	2965	0
94	20241118	185400	90842340	2965	2965	2965	2965	0
95	20241118	185300	90842340	2965	2965	2965	2965	0
96	20241118	185200	90842340	2965	2965	2965	2965	0
97	20241118	185100	90842340	2965	2965	2965	2965	0
98	20241118	185000	90842340	2965	2965	2965	2965	0
99	20241118	184900	90842340	2965	2965	2965	2965	0
100	20241118	184800	90842340	2965	2965	2965	2965	0
101	20241118	184700	90842340	2965	2965	2965	2965	0
102	20241118	184600	90842340	2965	2965	2965	2965	0
103	20241118	184500	90842340	2965	2965	2965	2965	0
104	20241118	184400	90842340	2965	2965	2965	2965	0
105	20241118	184300	90842340	2965	2965	2965	2965	0
106	20241118	184200	90842340	2965	2965	2965	2965	0
107	20241118	184100	90842340	2965	2965	2965	2965	0
108	20241118	184000	90842340	2965	2965	2965	2965	0
109	20241118	183900	90842340	2965	2965	2965	2965	0
110	20241118	183800	90842340	2965	2965	2965	2965	0
111	20241118	183700	90842340	2965	2965	2965	2965	0
112	20241118	183600	90842340	2965	2965	2965	2965	0
113	20241118	183500	90842340	2965	2965	2965	2965	0
114	20241118	183400	90842340	2965	2965	2965	2965	0
115	20241118	183300	90842340	2965	2965	2965	2965	0
116	20241118	183200	90842340	2965	2965	2965	2965	0
117	20241118	183100	90842340	2965	2965	2965	2965	0
118	20241118	183000	90842340	2965	2965	2965	2965	0
119	20241118	182900	90842340	2965	2965	2965	2965	0
120	20241118	182800	90842340	2965	2965	2965	2965	0
121	20241118	182700	90842340	2965	2965	2965	2965	0
122	20241118	182600	90842340	2965	2965	2965	2965	271
123	20241118	182500	90842340	2965	2965	2965	2965	0
124	20241118	182400	90842340	2965	2965	2965	2965	0
125	20241118	182300	90842340	2965	2965	2965	2965	0
126	20241118	182200	90842340	2965	2965	2965	2965	0
127	20241118	182100	90842340	2965	2965	2965	2965	0
128	20241118	182000	90842340	2965	2965	2965	2965	0
129	20241118	181900	90842340	2965	2965	2965	2965	0
130	20241118	181800	90842340	2965	2965	2965	2965	0
131	20241118	181700	90842340	2965	2965	2965	2965	0
132	20241118	181600	90842340	2965	2965	2965	2965	0
133	20241118	181500	90842340	2965	2965	2965	2965	0
134	20241118	181400	90842340	2965	2965	2965	2965	0
135	20241118	181300	90842340	2965	2965	2965	2965	0
136	20241118	181200	90842340	2965	2965	2965	2965	0
137	20241118	181100	90842340	2965	2965	2965	2965	0
138	20241118	181000	90842340	2965	2965	2965	2965	0
139	20241118	180900	90842340	2965	2965	2965	2965	0
140	20241118	180800	90842340	2965	2965	2965	2965	0
141	20241118	180700	90842340	2965	2965	2965	2965	0
142	20241118	180600	90842340	2965	2965	2965	2965	0
143	20241118	180500	90842340	2965	2965	2965	2965	0
144	20241118	180400	90842340	2965	2965	2965	2965	0
145	20241118	180300	90842340	2965	2965	2965	2965	0
146	20241118	180200	90842340	2965	2965	2965	2965	0
147	20241118	180100	90842340	2965	2965	2965	2965	0
148	20241118	180000	90842340	2965	2965	2965	2965	0
149	20241118	175900	90842340	2965	2965	2965	2965	0
150	20241118	175800	90842340	2965	2965	2965	2965	0
151	20241118	175700	90842340	2965	2965	2965	2965	0
152	20241118	175600	90842340	2965	2965	2965	2965	271
153	20241118	175500	90842340	2965	2965	2965	2965	0
154	20241118	175400	90842340	2965	2965	2965	2965	0
155	20241118	175300	90842340	2965	2965	2965	2965	0
156	20241118	175200	90842340	2965	2965	2965	2965	0
157	20241118	175100	90842340	2965	2965	2965	2965	0
158	20241118	175000	90842340	2965	2965	2965	2965	0
159	20241118	174900	90842340	2965	2965	2965	2965	0
160	20241118	174800	90842340	2965	2965	2965	2965	0
161	20241118	174700	90842340	2965	2965	2965	2965	0
162	20241118	174600	90842340	2965	2965	2965	2965	0
163	20241118	174500	90842340	2965	2965	2965	2965	0
164	20241118	174400	90842340	2965	2965	2965	2965	0
165	20241118	174300	90842340	2965	2965	2965	2965	0
166	20241118	174200	90842340	2965	2965	2965	2965	0
167	20241118	174100	90842340	2965	2965	2965	2965	0
168	20241118	174000	90842340	2965	2965	2965	2965	0
169	20241118	173900	90842340	2965	2965	2965	2965	0
170	20241118	173800	90842340	2965	2965	2965	2965	0
171	20241118	173700	90842340	2965	2965	2965	2965	0
172	20241118	173600	90842340	2965	2965	2965	2965	0
173	20241118	173500	90842340	2965	2965	2965	2965	0
174	20241118	173400	90842340	2965	2965	2965	2965	0
175	20241118	173300	90842340	2965	2965	2965	2965	0
176	20241118	173200	90842340	2965	2965	2965	2965	0
177	20241118	173100	90842340	2965	2965	2965	2965	0
178	20241118	173000	90842340	2965	2965	2965	2965	0
179	20241118	172900	90842340	2965	2965	2965	2965	0
180	20241118	172800	90842340	2965	2965	2965	2965	0
181	20241118	172700	90842340	2965	2965	2965	2965	0
182	20241118	172600	90842340	2965	2965	2965	2965	271
183	20241118	172500	90842340	2965	2965	2965	2965	0
184	20241118	172400	90842340	2965	2965	2965	2965	0
185	20241118	172300	90842340	2965	2965	2965	2965	0
186	20241118	172200	90842340	2965	2965	2965	2965	0
187	20241118	172100	90842340	2965	2965	2965	2965	0
188	20241118	172000	90842340	2965	2965	2965	2965	0
189	20241118	171900	90842340	2965	2965	2965	2965	0
190	20241118	171800	90842340	2965	2965	2965	2965	0
191	20241118	171700	90842340	2965	2965	2965	2965	0
192	20241118	171600	90842340	2965	2965	2965	2965	0
193	20241118	171500	90842340	2965	2965	2965	2965	0
194	20241118	171400	90842340	2965	2965	2965	2965	0
195	20241118	171300	90842340	2965	2965	2965	2965	0
196	20241118	171200	90842340	2965	2965	2965	2965	0
197	20241118	171100	90842340	2965	2965	2965	2965	0
198	20241118	171000	90842340	2965	2965	2965	2965	0
199	20241118	170900	90842340	2965	2965	2965	2965	0
200	20241118	170800	90842340	2965	2965	2965	2965	0
201	20241118	170700	90842340	2965	2965	2965	2965	0
202	20241118	170600	90842340	2965	2965	2965	2965	0
203	20241118	170500	90842340	2965	2965	2965	2965	0
204	20241118	170400	90842340	2965	2965	2965	2965	0
205	20241118	170300	90842340	2965	2965	2965	2965	0
206	20241118	170200	90842340	2965	2965	2965	2965	0
207	20241118	170100	90842340	2965	2965	2965	2965	0
208	20241118	170000	90842340	2965	2965	2965	2965	0
209	20241118	165900	90842340	2965	2965	2965	2965	0
210	20241118	165800	90842340	2965	2965	2965	2965	0
211	20241118	165700	90842340	2965	2965	2965	2965	0
212	20241118	165600	90842340	2965	2965	2965	2965	271
213	20241118	165500	90842340	2965	2965	2965	2965	0
214	20241118	165400	90842340	2965	2965	2965	2965	0
215	20241118	165300	90842340	2965	2965	2965	2965	0
216	20241118	165200	90842340	2965	2965	2965	2965	0
217	20241118	165100	90842340	2965	2965	2965	2965	0
218	20241118	165000	90842340	2965	2965	2965	2965	0
219	20241118	164900	90842340	2965	2965	2965	2965	0
220	20241118	164800	90842340	2965	2965	2965	2965	0
221	20241118	164700	90842340	2965	2965	2965	2965	0
222	20241118	164600	90842340	2965	2965	2965	2965	0
223	20241118	164500	90842340	2965	2965	2965	2965	0
224	20241118	164400	90842340	2965	2965	2965	2965	0
225	20241118	164300	90842340	2965	2965	2965	2965	0
226	20241118	164200	90842340	2965	2965	2965	2965	0
227	20241118	164100	90842340	2965	2965	2965	2965	0
228	20241118	164000	90842340	2965	2965	2965	2965	0
229	20241118	163900	90842340	2965	2965	2965	2965	0
230	20241118	163800	90842340	2965	2965	2965	2965	0
231	20241118	163700	90842340	2965	2965	2965	2965	0
232	20241118	163600	90842340	2965	2965	2965	2965	0
233	20241118	163500	90842340	2965	2965	2965	2965	0
234	20241118	163400	90842340	2965	2965	2965	2965	0
235	20241118	163300	90842340	2965	2965	2965	2965	0
236	20241118	163200	90842340	2965	2965	2965	2965	0
237	20241118	163100	90842340	2965	2965	2965	2965	0
238	20241118	163000	90842340	2965	2965	2965	2965	0
239	20241118	162900	90842340	2965	2965	2965	2965	0
240	20241118	162800	90842340	2965	2965	2965	2965	0
241	20241118	162700	90842340	2965	2965	2965	2965	0
242	20241118	162600	90842340	2965	2965	2965	2965	271
243	20241118	162500	90842340	2965	2965	2965	2965	0
244	20241118	162400	90842340	2965	2965	2965	2965	0
245	20241118	162300	90842340	2965	2965	2965	2965	0
246	20241118	162200	90842340	2965	2965	2965	2965	0
247	20241118	162100	90842340	2965	2965	2965	2965	0
248	20241118	162000	90842340	2965	2965	2965	2965	0
249	20241118	161900	90842340	2965	2965	2965	2965	0
250	20241118	161800	90842340	2965	2965	2965	2965	0
251	20241118	161700	90842340	2965	2965	2965	2965	0
252	20241118	161600	90842340	2965	2965	2965	2965	0
253	20241118	161500	90842340	2965	2965	2965	2965	0
254	20241118	161400	90842340	2965	2965	2965	2965	0
255	20241118	161300	90842340	2965	2965	2965	2965	0
256	20241118	161200	90842340	2965	2965	2965	2965	0
257	20241118	161100	90842340	2965	2965	2965	2965	0
258	20241118	161000	90842340	2965	2965	2965	2965	0
259	20241118	160900	90842340	2965	2965	2965	2965	0
260	20241118	160800	90842340	2965	2965	2965	2965	0
261	20241118	160700	90842340	2965	2965	2965	2965	0
262	20241118	160600	90842340	2965	2965	2965	2965	0
263	20241118	160500	90842340	2965	2965	2965	2965	0
264	20241118	160400	90842340	2965	2965	2965	2965	0
265	20241118	160300	90842340	2965	2965	2965	2965	0
266	20241118	160200	90842340	2965	2965	2965	2965	0
267	20241118	160100	90842340	2965	2965	2965	2965	0
268	20241118	160000	90842340	2965	2965	2965	2965	0
269	20241118	155900	90842340	2965	2965	2965	2965	0
270	20241118	155800	90842340	2965	2965	2965	2965	0
271	20241118	155700	90842340	2965	2965	2965	2965	0
272	20241118	155600	90842340	2965	2965	2965	2965	271
273	20241118	155500	90842340	2965	2965	2965	2965	0
274	20241118	155400	90842340	2965	2965	2965	2965	0
275	20241118	155300	90842340	2965	2965	2965	2965	0
276	20241118	155200	90842340	2965	2965	2965	2965	0
277	20241118	155100	90842340	2965	2965	2965	2965	0
278	20241118	155000	90842340	2965	2965	2965	2965	0
279	20241118	154900	90842340	2965	2965	2965	2965	0
280	20241118	154800	90842340	2965	2965	2965	2965	0
281	20241118	154700	90842340	2965	2965	2965	2965	0
282	20241118	154600	90842340	2965	2965	2965	2965	0
283	20241118	154500	90842340	2965	2965	2965	2965	0
284	20241118	154400	90842340	2965	2965	2965	2965	0
285	20241118	154300	90842340	2965	2965	2965	2965	0
286	20241118	154200	90842340	2965	2965	2965	2965	0
287	20241118	154100	90842340	2965	2965	2965	2965	0
288	20241118	154000	90842340	2965	2965	2965	2965	0
289	20241118	153900	90842340	2965	2965	2965	2965	0
290	20241118	153800	90842340	2965	2965	2965	2965	0
291	20241118	153700	90842340	2965	2965	2965	2965	0
292	20241118	153600	90842340	2965	2965	2965	2965	0
293	20241118	153500	90842340	2965	2965	2965	2965	0
294	20241118	153400	90842340	2965	2965	2965	2965	0
295	20241118	153300	90842340	2965	2965	2965	2965	0
296	20241118	153200	90842340	2965	2965	2965	2965	0
297	20241118	153100	90842340	2965	2965	2965	2965	0
298	20241118	153000	90842340	2965	2965	2965	2965	271
299	20241118	152900	90038825	2975	2975	2975	2975	0
300	20241118	152800	90038825	2975	2975	2975	2975	0
301	20241118	152700	90038825	2975	2975	2975	2975	0
302	20241118	152600	90038825	2975	2975	2975	2975	0
303	20241118	152500	90038825	2975	2975	2975	2975	0
304	20241118	152400	90038825	2975	2975	2975	2975	0
305	20241118	152300	90038825	2975	2975	2975	2975	0
306	20241118	152200	90038825	2975	2975	2975	2975	0
307	20241118	152100	90038825	2975	2975	2975	2975	0
308	20241118	152000	90038825	2975	2975	2975	2975	0
309	20241118	151900	90038825	2975	2975	2975	2975	0
310	20241118	151800	90038825	2975	2975	2975	2975	0
311	20241118	151700	90038825	2975	2975	2975	2975	0
312	20241118	151600	90038825	2975	2975	2975	2975	0
313	20241118	151500	90038825	2975	2975	2975	2975	0
314	20241118	151400	90038825	2975	2975	2975	2975	0
315	20241118	151300	90038825	2975	2975	2975	2975	16
316	20241118	151200	89991225	2975	2975	2975	2975	0
317	20241118	151100	89991225	2975	2975	2975	2975	0
318	20241118	151000	89991225	2975	2975	2975	2975	64
319	20241118	150900	89800825	2980	2980	2980	2980	0
320	20241118	150800	89800825	2980	2980	2980	2980	0
321	20241118	150700	89800825	2980	2980	2980	2980	0
322	20241118	150600	89800825	2980	2980	2980	2980	0
323	20241118	150500	89800825	2980	2980	2980	2980	0
324	20241118	150400	89800825	2980	2980	2980	2980	0
325	20241118	150300	89800825	2980	2980	2980	2980	4
326	20241118	150200	89788905	2970	2970	2970	2970	0
327	20241118	150100	89788905	2970	2970	2970	2970	18
328	20241118	150000	89735445	2970	2970	2970	2970	0
329	20241118	145900	89735445	2970	2970	2970	2970	0
330	20241118	145800	89735445	2970	2970	2970	2970	0
331	20241118	145700	89735445	2970	2980	2980	2970	2
332	20241118	145600	89729495	2980	2980	2980	2980	60
333	20241118	145500	89550695	2980	2980	2980	2980	0
334	20241118	145400	89550695	2980	2980	2980	2980	0
335	20241118	145300	89550695	2980	2980	2980	2980	0
336	20241118	145200	89550695	2980	2980	2980	2980	0
337	20241118	145100	89550695	2980	2980	2980	2980	0
338	20241118	145000	89550695	2980	2980	2980	2980	0
339	20241118	144900	89550695	2980	2980	2980	2980	0
340	20241118	144800	89550695	2980	2980	2980	2980	0
341	20241118	144700	89550695	2980	2980	2980	2980	0
342	20241118	144600	89550695	2980	2980	2980	2980	0
343	20241118	144500	89550695	2980	2980	2980	2980	0
344	20241118	144400	89550695	2980	2980	2980	2980	0
345	20241118	144300	89550695	2980	2980	2980	2980	0
346	20241118	144200	89550695	2980	2980	2980	2980	0
347	20241118	144100	89550695	2980	2980	2980	2980	0
348	20241118	144000	89550695	2980	2980	2980	2980	0
349	20241118	143900	89550695	2980	2980	2980	2980	0
350	20241118	143800	89550695	2980	2980	2980	2980	0
351	20241118	143700	89550695	2980	2980	2980	2980	0
352	20241118	143600	89550695	2980	2980	2980	2980	0
353	20241118	143500	89550695	2980	2980	2980	2980	0
354	20241118	143400	89550695	2980	2980	2980	2980	0
355	20241118	143300	89550695	2980	2980	2980	2980	0
356	20241118	143200	89550695	2980	2980	2980	2980	0
357	20241118	143100	89550695	2980	2980	2980	2980	0
358	20241118	143000	89550695	2980	2980	2980	2980	19
359	20241118	142900	89494075	2990	2990	2990	2990	0
360	20241118	142800	89494075	2990	2990	2990	2990	0
361	20241118	142700	89494075	2990	2990	2990	2990	0
362	20241118	142600	89494075	2990	2990	2990	2990	0
363	20241118	142500	89494075	2990	2990	2990	2990	0
364	20241118	142400	89494075	2990	2990	2990	2990	0
365	20241118	142300	89494075	2990	2990	2990	2990	0
366	20241118	142200	89494075	2990	2990	2990	2990	0
367	20241118	142100	89494075	2990	2990	2990	2990	0
368	20241118	142000	89494075	2990	2990	2990	2990	11
369	20241118	141900	89461185	2980	2980	2980	2980	1
370	20241118	141800	89458205	2990	2990	2990	2990	1
371	20241118	141700	89455215	2990	2990	2990	2990	0
372	20241118	141600	89455215	2990	2990	2990	2990	258
373	20241118	141500	88683795	2990	2990	2990	2990	0
374	20241118	141400	88683795	2990	2990	2990	2990	0
375	20241118	141300	88683795	2990	2990	2990	2990	0
376	20241118	141200	88683795	2990	2990	2990	2990	111
377	20241118	141100	88351905	3005	3005	3005	3005	0
378	20241118	141000	88351905	3005	3005	3005	3005	160
379	20241118	140900	87871105	3005	3005	3005	3005	11
380	20241118	140800	87838050	3000	3000	3000	3000	2
381	20241118	140700	87832050	3005	3005	3005	3005	0
382	20241118	140600	87832050	3005	3005	3005	3005	0
383	20241118	140500	87832050	3005	3005	3005	3005	0
384	20241118	140400	87832050	3005	3005	3005	3005	0
385	20241118	140300	87832050	3005	3005	3005	3005	0
386	20241118	140200	87832050	3005	3005	3005	3005	0
387	20241118	140100	87832050	3005	3005	3005	3005	131
388	20241118	140000	87438395	3005	3005	3005	3005	0
389	20241118	135900	87438395	3005	3015	3015	3005	36
390	20241118	135800	87329955	3010	3010	3010	3010	0
391	20241118	135700	87329955	3010	3010	3010	3010	0
392	20241118	135600	87329955	3010	3010	3010	3010	65
393	20241118	135500	87134305	3010	3010	3010	3010	0
394	20241118	135400	87134305	3010	3010	3010	3010	0
395	20241118	135300	87134305	3010	3010	3010	3010	0
396	20241118	135200	87134305	3010	3010	3010	3010	0
397	20241118	135100	87134305	3010	3010	3010	3010	0
398	20241118	135000	87134305	3010	3010	3010	3010	45
399	20241118	134900	86998855	3010	3010	3010	3010	0
400	20241118	134800	86998855	3010	3010	3010	3010	0
401	20241118	134700	86998855	3010	3010	3010	3010	20
402	20241118	134600	86938655	3010	3010	3010	3010	46
403	20241118	134500	86800195	3005	3000	3005	3000	389
404	20241118	134400	85631405	3000	3000	3000	3000	0
405	20241118	134300	85631405	3000	3000	3000	3000	0
406	20241118	134200	85631405	3000	3000	3000	3000	0
407	20241118	134100	85631405	3000	3000	3000	3000	0
408	20241118	134000	85631405	3000	3000	3000	3000	0
409	20241118	133900	85631405	3000	3000	3000	3000	0
410	20241118	133800	85631405	3000	3000	3000	3000	0
411	20241118	133700	85631405	3000	3000	3000	3000	0
412	20241118	133600	85631405	3000	3000	3000	3000	297
413	20241118	133500	84740405	3000	3000	3000	3000	77
414	20241118	133400	84509405	3000	3000	3000	3000	300
415	20241118	133300	83609405	3000	3000	3000	3000	330
416	20241118	133200	82619405	3000	3000	3000	3000	0
417	20241118	133100	82619405	3000	3000	3000	3000	1
418	20241118	133000	82616405	3000	3000	3000	3000	70
419	20241118	132900	82406405	2990	2990	2990	2990	0
420	20241118	132800	82406405	2990	2990	2990	2990	0
421	20241118	132700	82406405	2990	2990	2990	2990	0
422	20241118	132600	82406405	2990	2990	2990	2990	0
423	20241118	132500	82406405	2990	2990	2990	2990	0
424	20241118	132400	82406405	2990	2990	2990	2990	0
425	20241118	132300	82406405	2990	2990	2990	2990	0
426	20241118	132200	82406405	2990	2990	2990	2990	0
427	20241118	132100	82406405	2990	2990	2990	2990	0
428	20241118	132000	82406405	2990	2990	2990	2990	0
429	20241118	131900	82406405	2990	2990	2990	2990	0
430	20241118	131800	82406405	2990	2985	2990	2985	715
431	20241118	131700	80271555	2985	2985	2985	2985	0
432	20241118	131600	80271555	2985	2985	2985	2985	0
433	20241118	131500	80271555	2985	2985	2985	2985	0
434	20241118	131400	80271555	2985	2985	2985	2985	0
435	20241118	131300	80271555	2985	2985	2985	2985	0
436	20241118	131200	80271555	2985	2985	2985	2985	0
437	20241118	131100	80271555	2985	2985	2985	2985	0
438	20241118	131000	80271555	2985	2985	2985	2985	0
439	20241118	130900	80271555	2985	2985	2985	2985	0
440	20241118	130800	80271555	2985	2985	2985	2985	0
441	20241118	130700	80271555	2985	2985	2985	2985	0
442	20241118	130600	80271555	2985	2985	2985	2985	0
443	20241118	130500	80271555	2985	2985	2985	2985	0
444	20241118	130400	80271555	2985	2985	2985	2985	0
445	20241118	130300	80271555	2985	2980	2985	2980	101
446	20241118	130200	79970240	2970	2970	2970	2970	0
447	20241118	130100	79970240	2970	2970	2970	2970	0
448	20241118	130000	79970240	2970	2970	2970	2970	0
449	20241118	125900	79970240	2970	2970	2970	2970	0
450	20241118	125800	79970240	2970	2970	2970	2970	0
451	20241118	125700	79970240	2970	2970	2970	2970	0
452	20241118	125600	79970240	2970	2970	2970	2970	0
453	20241118	125500	79970240	2970	2970	2970	2970	0
454	20241118	125400	79970240	2970	2970	2970	2970	0
455	20241118	125300	79970240	2970	2970	2970	2970	0
456	20241118	125200	79970240	2970	2970	2970	2970	0
457	20241118	125100	79970240	2970	2970	2970	2970	0
458	20241118	125000	79970240	2970	2970	2970	2970	0
459	20241118	124900	79970240	2970	2970	2970	2970	20
460	20241118	124800	79910840	2965	2965	2965	2965	0
461	20241118	124700	79910840	2965	2965	2965	2965	0
462	20241118	124600	79910840	2965	2965	2965	2965	0
463	20241118	124500	79910840	2965	2965	2965	2965	0
464	20241118	124400	79910840	2965	2965	2965	2965	0
465	20241118	124300	79910840	2965	2965	2965	2965	0
466	20241118	124200	79910840	2965	2965	2965	2965	0
467	20241118	124100	79910840	2965	2965	2965	2965	0
468	20241118	124000	79910840	2965	2965	2965	2965	0
469	20241118	123900	79910840	2965	2965	2965	2965	0
470	20241118	123800	79910840	2965	2965	2965	2965	0
471	20241118	123700	79910840	2965	2965	2965	2965	1
472	20241118	123600	79907875	2980	2980	2980	2980	1
473	20241118	123500	79904895	2980	2980	2980	2980	5
474	20241118	123400	79889995	2980	2980	2980	2980	0
475	20241118	123300	79889995	2980	2980	2980	2980	0
476	20241118	123200	79889995	2980	2980	2980	2980	0
477	20241118	123100	79889995	2980	2980	2980	2980	0
478	20241118	123000	79889995	2980	2980	2980	2980	0
479	20241118	122900	79889995	2980	2980	2980	2980	0
480	20241118	122800	79889995	2980	2980	2980	2980	0
481	20241118	122700	79889995	2980	2980	2980	2980	0
482	20241118	122600	79889995	2980	2980	2980	2980	0
483	20241118	122500	79889995	2980	2980	2980	2980	0
484	20241118	122400	79889995	2980	2980	2980	2980	0
485	20241118	122300	79889995	2980	2980	2980	2980	0
486	20241118	122200	79889995	2980	2980	2980	2980	0
487	20241118	122100	79889995	2980	2980	2980	2980	0
488	20241118	122000	79889995	2980	2980	2980	2980	0
489	20241118	121900	79889995	2980	2980	2980	2980	0
490	20241118	121800	79889995	2980	2980	2980	2980	500
491	20241118	121700	78399995	2980	2980	2980	2980	0
492	20241118	121600	78399995	2980	2980	2980	2980	0
493	20241118	121500	78399995	2980	2980	2980	2980	0
494	20241118	121400	78399995	2980	2980	2980	2980	0
495	20241118	121300	78399995	2980	2980	2980	2980	27
496	20241118	121200	78319535	2990	2990	2990	2990	0
497	20241118	121100	78319535	2990	2990	2990	2990	20
498	20241118	121000	78259735	2990	2990	2990	2990	10
499	20241118	120900	78229835	2990	2990	2990	2990	0
500	20241118	120800	78229835	2990	2990	2990	2990	0
501	20241118	120700	78229835	2990	2980	2990	2980	84
502	20241118	120600	77979445	2960	2965	2965	2960	360
503	20241118	120500	76913065	2980	2980	2980	2980	0
504	20241118	120400	76913065	2980	2980	2980	2980	0
505	20241118	120300	76913065	2980	2980	2980	2980	0
506	20241118	120200	76913065	2980	2980	2980	2980	0
507	20241118	120100	76913065	2980	2980	2980	2980	0
508	20241118	120000	76913065	2980	2980	2980	2980	0
509	20241118	115900	76913065	2980	2980	2980	2980	1
510	20241118	115800	76910085	2980	2980	2980	2980	0
511	20241118	115700	76910085	2980	2980	2980	2980	0
512	20241118	115600	76910085	2980	2980	2980	2980	30
513	20241118	115500	76820685	2980	2980	2980	2980	0
514	20241118	115400	76820685	2980	2980	2980	2980	0
515	20241118	115300	76820685	2980	2980	2980	2980	1
516	20241118	115200	76817705	2970	2965	2970	2965	585
517	20241118	115100	75080270	2970	2970	2970	2970	500
518	20241118	115000	73595270	2970	2970	2970	2970	500
519	20241118	114900	72110270	2965	2965	2965	2965	0
520	20241118	114800	72110270	2965	2965	2965	2965	600
521	20241118	114700	70331270	2960	2960	2960	2960	138
522	20241118	114600	69922790	2960	2960	2960	2960	784
523	20241118	114500	67602150	2965	2965	2965	2965	0
524	20241118	114400	67602150	2965	2965	2965	2965	0
525	20241118	114300	67602150	2965	2965	2965	2965	0
526	20241118	114200	67602150	2965	2965	2965	2965	0
527	20241118	114100	67602150	2965	2965	2965	2965	0
528	20241118	114000	67602150	2965	2965	2965	2965	0
529	20241118	113900	67602150	2965	2965	2965	2965	0
530	20241118	113800	67602150	2965	2965	2965	2965	37
531	20241118	113700	67492445	2970	2970	2970	2970	1
532	20241118	113600	67489475	2965	2965	2965	2965	500
533	20241118	113500	66006975	2965	2965	2965	2965	0
534	20241118	113400	66006975	2965	2965	2965	2965	0
535	20241118	113300	66006975	2965	2965	2965	2965	0
536	20241118	113200	66006975	2965	2965	2965	2965	0
537	20241118	113100	66006975	2965	2965	2965	2965	0
538	20241118	113000	66006975	2965	2965	2965	2965	0
539	20241118	112900	66006975	2965	2965	2965	2965	0
540	20241118	112800	66006975	2965	2970	2970	2965	100
541	20241118	112700	65710125	2980	2980	2980	2980	0
542	20241118	112600	65710125	2980	2980	2980	2980	0
543	20241118	112500	65710125	2980	2980	2980	2980	0
544	20241118	112400	65710125	2980	2980	2980	2980	0
545	20241118	112300	65710125	2980	2980	2980	2980	0
546	20241118	112200	65710125	2980	2980	2980	2980	0
547	20241118	112100	65710125	2980	2980	2980	2980	0
548	20241118	112000	65710125	2980	2980	2980	2980	302
549	20241118	111900	64810165	2980	2980	2980	2980	0
550	20241118	111800	64810165	2980	2980	2980	2980	19
551	20241118	111700	64753545	2970	2970	2970	2970	0
552	20241118	111600	64753545	2970	2970	2970	2970	16
553	20241118	111500	64706025	2970	2970	2970	2970	0
554	20241118	111400	64706025	2970	2970	2970	2970	0
555	20241118	111300	64706025	2970	2970	2970	2970	0
556	20241118	111200	64706025	2970	2970	2970	2970	0
557	20241118	111100	64706025	2970	2970	2970	2970	0
558	20241118	111000	64706025	2970	2970	2970	2970	0
559	20241118	110900	64706025	2970	2970	2970	2970	0
560	20241118	110800	64706025	2970	2970	2970	2970	0
561	20241118	110700	64706025	2970	2970	2970	2970	0
562	20241118	110600	64706025	2970	2970	2970	2970	0
563	20241118	110500	64706025	2970	2970	2970	2970	0
564	20241118	110400	64706025	2970	2970	2970	2970	500
565	20241118	110300	63221025	2970	2970	2970	2970	0
566	20241118	110200	63221025	2970	2970	2970	2970	0
567	20241118	110100	63221025	2970	2970	2970	2970	0
568	20241118	110000	63221025	2970	2970	2970	2970	10
569	20241118	105900	63191325	2975	2975	2975	2975	0
570	20241118	105800	63191325	2975	2975	2975	2975	0
571	20241118	105700	63191325	2975	2975	2975	2975	0
572	20241118	105600	63191325	2975	2975	2975	2975	4
573	20241118	105500	63179425	2975	2975	2975	2975	0
574	20241118	105400	63179425	2975	2975	2975	2975	0
575	20241118	105300	63179425	2975	2975	2975	2975	0
576	20241118	105200	63179425	2975	2975	2975	2975	0
577	20241118	105100	63179425	2975	2975	2975	2975	0
578	20241118	105000	63179425	2975	2975	2975	2975	0
579	20241118	104900	63179425	2975	2975	2975	2975	0
580	20241118	104800	63179425	2975	2975	2975	2975	0
581	20241118	104700	63179425	2975	2975	2975	2975	7
582	20241118	104600	63158600	2975	2975	2975	2975	0
583	20241118	104500	63158600	2975	2975	2975	2975	0
584	20241118	104400	63158600	2975	2975	2975	2975	0
585	20241118	104300	63158600	2975	2975	2975	2975	402
586	20241118	104200	61962650	2975	2975	2975	2975	16
587	20241118	104100	61915050	2990	2990	2990	2990	0
588	20241118	104000	61915050	2990	2990	2990	2990	0
589	20241118	103900	61915050	2990	2990	2990	2990	0
590	20241118	103800	61915050	2990	2990	2990	2990	0
591	20241118	103700	61915050	2990	2990	2990	2990	0
592	20241118	103600	61915050	2990	2990	2990	2990	0
593	20241118	103500	61915050	2990	2990	2990	2990	0
594	20241118	103400	61915050	2990	2990	2990	2990	0
595	20241118	103300	61915050	2990	2990	2990	2990	0
596	20241118	103200	61915050	2990	2990	2990	2990	0
597	20241118	103100	61915050	2990	2990	2990	2990	40
598	20241118	103000	61795450	2995	2995	2995	2995	0
599	20241118	102900	61795450	2995	2995	2995	2995	0
600	20241118	102800	61795450	2995	2995	2995	2995	0
601	20241118	102700	61795450	2995	2995	2995	2995	191
602	20241118	102600	61223405	2995	2975	2995	2975	27
603	20241118	102500	61142880	3000	3000	3000	3000	0
604	20241118	102400	61142880	3000	3000	3000	3000	0
605	20241118	102300	61142880	3000	3000	3000	3000	1000
606	20241118	102200	58142880	3000	2995	3000	2995	15
607	20241118	102100	58097935	3000	3000	3000	3000	0
608	20241118	102000	58097935	3000	3000	3000	3000	0
609	20241118	101900	58097935	3000	3000	3000	3000	0
610	20241118	101800	58097935	3000	3000	3000	3000	0
611	20241118	101700	58097935	3000	3000	3000	3000	0
612	20241118	101600	58097935	3000	3000	3000	3000	0
613	20241118	101500	58097935	3000	3000	3000	3000	0
614	20241118	101400	58097935	3000	3000	3000	3000	0
615	20241118	101300	58097935	3000	3000	3000	3000	0
616	20241118	101200	58097935	3000	3000	3000	3000	0
617	20241118	101100	58097935	3000	3000	3000	3000	0
618	20241118	101000	58097935	3000	3000	3000	3000	229
619	20241118	100900	57410935	3000	3000	3000	3000	1
620	20241118	100800	57407935	3010	3010	3010	3010	3
621	20241118	100700	57398905	3010	3010	3010	3010	1
622	20241118	100600	57395895	2990	2990	2990	2990	1
623	20241118	100500	57392905	2975	3010	3010	2975	520
624	20241118	100400	55828260	3010	3010	3010	3010	1
625	20241118	100300	55825250	3005	2995	3005	2995	801
626	20241118	100200	53419775	2995	2995	2995	2995	0
627	20241118	100100	53419775	2995	2995	2995	2995	0
628	20241118	100000	53419775	2995	2985	2995	2985	610
629	20241118	095900	51598270	2970	2970	2970	2970	0
630	20241118	095800	51598270	2970	2970	2970	2970	0
631	20241118	095700	51598270	2970	2970	2970	2970	0
632	20241118	095600	51598270	2970	2970	2970	2970	0
633	20241118	095500	51598270	2970	2970	2970	2970	0
634	20241118	095400	51598270	2970	2960	2970	2960	201
635	20241118	095300	51003240	2970	2970	2970	2970	0
636	20241118	095200	51003240	2970	2970	2970	2970	0
637	20241118	095100	51003240	2970	2970	2970	2970	4
638	20241118	095000	50991360	2970	2970	2970	2970	0
639	20241118	094900	50991360	2970	2970	2970	2970	0
640	20241118	094800	50991360	2970	2965	2970	2965	145
641	20241118	094700	50561430	2965	2965	2965	2965	8
642	20241118	094600	50537710	2965	2965	2965	2965	2
643	20241118	094500	50531780	2965	2965	2965	2965	0
644	20241118	094400	50531780	2965	2955	2965	2955	1198
645	20241118	094300	46986615	2945	2945	2945	2945	4
646	20241118	094200	46974835	2945	2930	2945	2930	924
647	20241118	094100	44256695	2930	2930	2930	2930	50
648	20241118	094000	44110195	2940	2940	2940	2940	0
649	20241118	093900	44110195	2940	2940	2940	2940	0
650	20241118	093800	44110195	2940	2940	2940	2940	6
651	20241118	093700	44092555	2915	2915	2915	2915	0
652	20241118	093600	44092555	2915	2915	2915	2915	639
653	20241118	093500	42229870	2915	2915	2915	2915	501
654	20241118	093400	40769455	2940	2940	2940	2940	0
655	20241118	093300	40769455	2940	2940	2940	2940	10
656	20241118	093200	40740055	2940	2940	2940	2940	0
657	20241118	093100	40740055	2940	2960	2960	2915	1364
658	20241118	093000	36755965	2960	2960	2960	2960	3
659	20241118	092900	36747085	2965	2965	2965	2965	0
660	20241118	092800	36747085	2965	2965	2965	2965	0
661	20241118	092700	36747085	2965	2965	2965	2965	50
662	20241118	092600	36598835	2965	2965	2965	2965	501
663	20241118	092500	35113370	2925	2925	2925	2925	105
664	20241118	092400	34806245	2930	2960	2960	2930	771
665	20241118	092300	32533090	2975	2970	2975	2970	154
666	20241118	092200	32075375	3025	3025	3025	3025	1
667	20241118	092100	32072350	3040	2950	3050	2950	3195
668	20241118	092000	22399780	2910	2910	2910	2910	0
669	20241118	091900	22399780	2910	2910	2910	2910	0
670	20241118	091800	22399780	2910	2910	2910	2910	0
671	20241118	091700	22399780	2910	2915	2930	2910	1690
672	20241118	091600	17456180	2900	2900	2900	2900	0
673	20241118	091500	17456180	2900	2900	2900	2900	0
674	20241118	091400	17456180	2900	2900	2900	2900	0
675	20241118	091300	17456180	2900	2900	2900	2895	2221
676	20241118	091200	11015355	2900	2900	2900	2900	0
677	20241118	091100	11015355	2900	2900	2900	2900	0
678	20241118	091000	11015355	2900	2900	2900	2900	0
679	20241118	090900	11015355	2900	2900	2900	2900	0
680	20241118	090800	11015355	2900	2900	2900	2900	152
681	20241118	090700	10574555	2875	2880	2900	2870	275
682	20241118	090600	9783630	2900	2875	2900	2870	1405
683	20241118	090500	5725100	2870	2865	2870	2865	427
684	20241118	090400	4501655	2845	2845	2845	2845	0
685	20241118	090300	4501655	2845	2850	2850	2845	53
686	20241118	090200	4350670	2845	2850	2850	2845	106
687	20241118	090100	4048820	2880	2880	2880	2880	33
688	20241118	090000	3953780	2880	2830	2880	2830	1396