KissMeData/136480/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	201600	765192025	2860	2860	2860	2860	13725
3	20241118	201500	765192025	2860	2860	2860	2860	0
4	20241118	201400	765192025	2860	2860	2860	2860	0
5	20241118	201300	765192025	2860	2860	2860	2860	0
6	20241118	201200	765192025	2860	2860	2860	2860	0
7	20241118	201100	765192025	2860	2860	2860	2860	0
8	20241118	201000	765192025	2860	2860	2860	2860	0
9	20241118	200900	765192025	2860	2860	2860	2860	0
10	20241118	200800	765192025	2860	2860	2860	2860	0
11	20241118	200700	765192025	2860	2860	2860	2860	0
12	20241118	200600	765192025	2860	2860	2860	2860	0
13	20241118	200500	765192025	2860	2860	2860	2860	0
14	20241118	200400	765192025	2860	2860	2860	2860	0
15	20241118	200300	765192025	2860	2860	2860	2860	0
16	20241118	200200	765192025	2860	2860	2860	2860	0
17	20241118	200100	765192025	2860	2860	2860	2860	0
18	20241118	200000	765192025	2860	2860	2860	2860	0
19	20241118	195900	765192025	2860	2860	2860	2860	0
20	20241118	195800	765192025	2860	2860	2860	2860	0
21	20241118	195700	765192025	2860	2860	2860	2860	0
22	20241118	195600	765192025	2860	2860	2860	2860	0
23	20241118	195500	765192025	2860	2860	2860	2860	0
24	20241118	195400	765192025	2860	2860	2860	2860	0
25	20241118	195300	765192025	2860	2860	2860	2860	0
26	20241118	195200	765192025	2860	2860	2860	2860	0
27	20241118	195100	765192025	2860	2860	2860	2860	0
28	20241118	195000	765192025	2860	2860	2860	2860	0
29	20241118	194900	765192025	2860	2860	2860	2860	0
30	20241118	194800	765192025	2860	2860	2860	2860	0
31	20241118	194700	765192025	2860	2860	2860	2860	0
32	20241118	194600	765192025	2860	2860	2860	2860	13725
33	20241118	194500	765192025	2860	2860	2860	2860	0
34	20241118	194400	765192025	2860	2860	2860	2860	0
35	20241118	194300	765192025	2860	2860	2860	2860	0
36	20241118	194200	765192025	2860	2860	2860	2860	0
37	20241118	194100	765192025	2860	2860	2860	2860	0
38	20241118	194000	765192025	2860	2860	2860	2860	0
39	20241118	193900	765192025	2860	2860	2860	2860	0
40	20241118	193800	765192025	2860	2860	2860	2860	0
41	20241118	193700	765192025	2860	2860	2860	2860	0
42	20241118	193600	765192025	2860	2860	2860	2860	0
43	20241118	193500	765192025	2860	2860	2860	2860	0
44	20241118	193400	765192025	2860	2860	2860	2860	0
45	20241118	193300	765192025	2860	2860	2860	2860	0
46	20241118	193200	765192025	2860	2860	2860	2860	0
47	20241118	193100	765192025	2860	2860	2860	2860	0
48	20241118	193000	765192025	2860	2860	2860	2860	0
49	20241118	192900	765192025	2860	2860	2860	2860	0
50	20241118	192800	765192025	2860	2860	2860	2860	0
51	20241118	192700	765192025	2860	2860	2860	2860	0
52	20241118	192600	765192025	2860	2860	2860	2860	0
53	20241118	192500	765192025	2860	2860	2860	2860	0
54	20241118	192400	765192025	2860	2860	2860	2860	0
55	20241118	192300	765192025	2860	2860	2860	2860	0
56	20241118	192200	765192025	2860	2860	2860	2860	0
57	20241118	192100	765192025	2860	2860	2860	2860	0
58	20241118	192000	765192025	2860	2860	2860	2860	0
59	20241118	191900	765192025	2860	2860	2860	2860	0
60	20241118	191800	765192025	2860	2860	2860	2860	0
61	20241118	191700	765192025	2860	2860	2860	2860	0
62	20241118	191600	765192025	2860	2860	2860	2860	13725
63	20241118	191500	765192025	2860	2860	2860	2860	0
64	20241118	191400	765192025	2860	2860	2860	2860	0
65	20241118	191300	765192025	2860	2860	2860	2860	0
66	20241118	191200	765192025	2860	2860	2860	2860	0
67	20241118	191100	765192025	2860	2860	2860	2860	0
68	20241118	191000	765192025	2860	2860	2860	2860	0
69	20241118	190900	765192025	2860	2860	2860	2860	0
70	20241118	190800	765192025	2860	2860	2860	2860	0
71	20241118	190700	765192025	2860	2860	2860	2860	0
72	20241118	190600	765192025	2860	2860	2860	2860	0
73	20241118	190500	765192025	2860	2860	2860	2860	0
74	20241118	190400	765192025	2860	2860	2860	2860	0
75	20241118	190300	765192025	2860	2860	2860	2860	0
76	20241118	190200	765192025	2860	2860	2860	2860	0
77	20241118	190100	765192025	2860	2860	2860	2860	0
78	20241118	190000	765192025	2860	2860	2860	2860	0
79	20241118	185900	765192025	2860	2860	2860	2860	0
80	20241118	185800	765192025	2860	2860	2860	2860	0
81	20241118	185700	765192025	2860	2860	2860	2860	0
82	20241118	185600	765192025	2860	2860	2860	2860	0
83	20241118	185500	765192025	2860	2860	2860	2860	0
84	20241118	185400	765192025	2860	2860	2860	2860	0
85	20241118	185300	765192025	2860	2860	2860	2860	0
86	20241118	185200	765192025	2860	2860	2860	2860	0
87	20241118	185100	765192025	2860	2860	2860	2860	0
88	20241118	185000	765192025	2860	2860	2860	2860	0
89	20241118	184900	765192025	2860	2860	2860	2860	0
90	20241118	184800	765192025	2860	2860	2860	2860	0
91	20241118	184700	765192025	2860	2860	2860	2860	0
92	20241118	184600	765192025	2860	2860	2860	2860	13725
93	20241118	184500	765192025	2860	2860	2860	2860	0
94	20241118	184400	765192025	2860	2860	2860	2860	0
95	20241118	184300	765192025	2860	2860	2860	2860	0
96	20241118	184200	765192025	2860	2860	2860	2860	0
97	20241118	184100	765192025	2860	2860	2860	2860	0
98	20241118	184000	765192025	2860	2860	2860	2860	0
99	20241118	183900	765192025	2860	2860	2860	2860	0
100	20241118	183800	765192025	2860	2860	2860	2860	0
101	20241118	183700	765192025	2860	2860	2860	2860	0
102	20241118	183600	765192025	2860	2860	2860	2860	0
103	20241118	183500	765192025	2860	2860	2860	2860	0
104	20241118	183400	765192025	2860	2860	2860	2860	0
105	20241118	183300	765192025	2860	2860	2860	2860	0
106	20241118	183200	765192025	2860	2860	2860	2860	0
107	20241118	183100	765192025	2860	2860	2860	2860	0
108	20241118	183000	765192025	2860	2860	2860	2860	0
109	20241118	182900	765192025	2860	2860	2860	2860	0
110	20241118	182800	765192025	2860	2860	2860	2860	0
111	20241118	182700	765192025	2860	2860	2860	2860	0
112	20241118	182600	765192025	2860	2860	2860	2860	0
113	20241118	182500	765192025	2860	2860	2860	2860	0
114	20241118	182400	765192025	2860	2860	2860	2860	0
115	20241118	182300	765192025	2860	2860	2860	2860	0
116	20241118	182200	765192025	2860	2860	2860	2860	0
117	20241118	182100	765192025	2860	2860	2860	2860	0
118	20241118	182000	765192025	2860	2860	2860	2860	0
119	20241118	181900	765192025	2860	2860	2860	2860	0
120	20241118	181800	765192025	2860	2860	2860	2860	0
121	20241118	181700	765192025	2860	2860	2860	2860	0
122	20241118	181600	765192025	2860	2860	2860	2860	13725
123	20241118	181500	765192025	2860	2860	2860	2860	0
124	20241118	181400	765192025	2860	2860	2860	2860	0
125	20241118	181300	765192025	2860	2860	2860	2860	0
126	20241118	181200	765192025	2860	2860	2860	2860	0
127	20241118	181100	765192025	2860	2860	2860	2860	0
128	20241118	181000	765192025	2860	2860	2860	2860	0
129	20241118	180900	765192025	2860	2860	2860	2860	0
130	20241118	180800	765192025	2860	2860	2860	2860	0
131	20241118	180700	765192025	2860	2860	2860	2860	0
132	20241118	180600	765192025	2860	2860	2860	2860	0
133	20241118	180500	765192025	2860	2860	2860	2860	0
134	20241118	180400	765192025	2860	2860	2860	2860	0
135	20241118	180300	765192025	2860	2860	2860	2860	0
136	20241118	180200	765192025	2860	2860	2860	2860	0
137	20241118	180100	765192025	2860	2860	2860	2860	0
138	20241118	180000	765192025	2860	2860	2860	2860	0
139	20241118	175900	765192025	2860	2860	2860	2860	0
140	20241118	175800	765192025	2860	2860	2860	2860	0
141	20241118	175700	765192025	2860	2860	2860	2860	0
142	20241118	175600	765192025	2860	2860	2860	2860	0
143	20241118	175500	765192025	2860	2860	2860	2860	0
144	20241118	175400	765192025	2860	2860	2860	2860	0
145	20241118	175300	765192025	2860	2860	2860	2860	0
146	20241118	175200	765192025	2860	2860	2860	2860	0
147	20241118	175100	765192025	2860	2860	2860	2860	0
148	20241118	175000	765192025	2860	2860	2860	2860	0
149	20241118	174900	765192025	2860	2860	2860	2860	0
150	20241118	174800	765192025	2860	2860	2860	2860	0
151	20241118	174700	765192025	2860	2860	2860	2860	0
152	20241118	174600	765192025	2860	2860	2860	2860	13725
153	20241118	174500	765192025	2860	2860	2860	2860	0
154	20241118	174400	765192025	2860	2860	2860	2860	0
155	20241118	174300	765192025	2860	2860	2860	2860	0
156	20241118	174200	765192025	2860	2860	2860	2860	0
157	20241118	174100	765192025	2860	2860	2860	2860	0
158	20241118	174000	765192025	2860	2860	2860	2860	0
159	20241118	173900	765192025	2860	2860	2860	2860	0
160	20241118	173800	765192025	2860	2860	2860	2860	0
161	20241118	173700	765192025	2860	2860	2860	2860	0
162	20241118	173600	765192025	2860	2860	2860	2860	0
163	20241118	173500	765192025	2860	2860	2860	2860	0
164	20241118	173400	765192025	2860	2860	2860	2860	0
165	20241118	173300	765192025	2860	2860	2860	2860	0
166	20241118	173200	765192025	2860	2860	2860	2860	0
167	20241118	173100	765192025	2860	2860	2860	2860	0
168	20241118	173000	765192025	2860	2860	2860	2860	0
169	20241118	172900	765192025	2860	2860	2860	2860	0
170	20241118	172800	765192025	2860	2860	2860	2860	0
171	20241118	172700	765192025	2860	2860	2860	2860	0
172	20241118	172600	765192025	2860	2860	2860	2860	0
173	20241118	172500	765192025	2860	2860	2860	2860	0
174	20241118	172400	765192025	2860	2860	2860	2860	0
175	20241118	172300	765192025	2860	2860	2860	2860	0
176	20241118	172200	765192025	2860	2860	2860	2860	0
177	20241118	172100	765192025	2860	2860	2860	2860	0
178	20241118	172000	765192025	2860	2860	2860	2860	0
179	20241118	171900	765192025	2860	2860	2860	2860	0
180	20241118	171800	765192025	2860	2860	2860	2860	0
181	20241118	171700	765192025	2860	2860	2860	2860	0
182	20241118	171600	765192025	2860	2860	2860	2860	13725
183	20241118	171500	765192025	2860	2860	2860	2860	0
184	20241118	171400	765192025	2860	2860	2860	2860	0
185	20241118	171300	765192025	2860	2860	2860	2860	0
186	20241118	171200	765192025	2860	2860	2860	2860	0
187	20241118	171100	765192025	2860	2860	2860	2860	0
188	20241118	171000	765192025	2860	2860	2860	2860	0
189	20241118	170900	765192025	2860	2860	2860	2860	0
190	20241118	170800	765192025	2860	2860	2860	2860	0
191	20241118	170700	765192025	2860	2860	2860	2860	0
192	20241118	170600	765192025	2860	2860	2860	2860	0
193	20241118	170500	765192025	2860	2860	2860	2860	0
194	20241118	170400	765192025	2860	2860	2860	2860	0
195	20241118	170300	765192025	2860	2860	2860	2860	0
196	20241118	170200	765192025	2860	2860	2860	2860	0
197	20241118	170100	765192025	2860	2860	2860	2860	0
198	20241118	170000	765192025	2860	2860	2860	2860	0
199	20241118	165900	765192025	2860	2860	2860	2860	0
200	20241118	165800	765192025	2860	2860	2860	2860	0
201	20241118	165700	765192025	2860	2860	2860	2860	0
202	20241118	165600	765192025	2860	2860	2860	2860	0
203	20241118	165500	765192025	2860	2860	2860	2860	0
204	20241118	165400	765192025	2860	2860	2860	2860	0
205	20241118	165300	765192025	2860	2860	2860	2860	0
206	20241118	165200	765192025	2860	2860	2860	2860	0
207	20241118	165100	765192025	2860	2860	2860	2860	0
208	20241118	165000	765192025	2860	2860	2860	2860	0
209	20241118	164900	765192025	2860	2860	2860	2860	0
210	20241118	164800	765192025	2860	2860	2860	2860	0
211	20241118	164700	765192025	2860	2860	2860	2860	0
212	20241118	164600	765192025	2860	2860	2860	2860	13725
213	20241118	164500	765192025	2860	2860	2860	2860	0
214	20241118	164400	765192025	2860	2860	2860	2860	0
215	20241118	164300	765192025	2860	2860	2860	2860	0
216	20241118	164200	765192025	2860	2860	2860	2860	0
217	20241118	164100	765192025	2860	2860	2860	2860	0
218	20241118	164000	765192025	2860	2860	2860	2860	0
219	20241118	163900	765192025	2860	2860	2860	2860	0
220	20241118	163800	765192025	2860	2860	2860	2860	0
221	20241118	163700	765192025	2860	2860	2860	2860	0
222	20241118	163600	765192025	2860	2860	2860	2860	0
223	20241118	163500	765192025	2860	2860	2860	2860	0
224	20241118	163400	765192025	2860	2860	2860	2860	0
225	20241118	163300	765192025	2860	2860	2860	2860	0
226	20241118	163200	765192025	2860	2860	2860	2860	0
227	20241118	163100	765192025	2860	2860	2860	2860	0
228	20241118	163000	765192025	2860	2860	2860	2860	0
229	20241118	162900	765192025	2860	2860	2860	2860	0
230	20241118	162800	765192025	2860	2860	2860	2860	0
231	20241118	162700	765192025	2860	2860	2860	2860	0
232	20241118	162600	765192025	2860	2860	2860	2860	0
233	20241118	162500	765192025	2860	2860	2860	2860	0
234	20241118	162400	765192025	2860	2860	2860	2860	0
235	20241118	162300	765192025	2860	2860	2860	2860	0
236	20241118	162200	765192025	2860	2860	2860	2860	0
237	20241118	162100	765192025	2860	2860	2860	2860	0
238	20241118	162000	765192025	2860	2860	2860	2860	0
239	20241118	161900	765192025	2860	2860	2860	2860	0
240	20241118	161800	765192025	2860	2860	2860	2860	0
241	20241118	161700	765192025	2860	2860	2860	2860	0
242	20241118	161600	765192025	2860	2860	2860	2860	13725
243	20241118	161500	765192025	2860	2860	2860	2860	0
244	20241118	161400	765192025	2860	2860	2860	2860	0
245	20241118	161300	765192025	2860	2860	2860	2860	0
246	20241118	161200	765192025	2860	2860	2860	2860	0
247	20241118	161100	765192025	2860	2860	2860	2860	0
248	20241118	161000	765192025	2860	2860	2860	2860	0
249	20241118	160900	765192025	2860	2860	2860	2860	0
250	20241118	160800	765192025	2860	2860	2860	2860	0
251	20241118	160700	765192025	2860	2860	2860	2860	0
252	20241118	160600	765192025	2860	2860	2860	2860	0
253	20241118	160500	765192025	2860	2860	2860	2860	0
254	20241118	160400	765192025	2860	2860	2860	2860	0
255	20241118	160300	765192025	2860	2860	2860	2860	0
256	20241118	160200	765192025	2860	2860	2860	2860	0
257	20241118	160100	765192025	2860	2860	2860	2860	0
258	20241118	160000	765192025	2860	2860	2860	2860	0
259	20241118	155900	765192025	2860	2860	2860	2860	0
260	20241118	155800	765192025	2860	2860	2860	2860	0
261	20241118	155700	765192025	2860	2860	2860	2860	0
262	20241118	155600	765192025	2860	2860	2860	2860	0
263	20241118	155500	765192025	2860	2860	2860	2860	0
264	20241118	155400	765192025	2860	2860	2860	2860	0
265	20241118	155300	765192025	2860	2860	2860	2860	0
266	20241118	155200	765192025	2860	2860	2860	2860	0
267	20241118	155100	765192025	2860	2860	2860	2860	0
268	20241118	155000	765192025	2860	2860	2860	2860	0
269	20241118	154900	765192025	2860	2860	2860	2860	0
270	20241118	154800	765192025	2860	2860	2860	2860	0
271	20241118	154700	765192025	2860	2860	2860	2860	0
272	20241118	154600	765192025	2860	2860	2860	2860	13725
273	20241118	154500	765192025	2860	2860	2860	2860	0
274	20241118	154400	765192025	2860	2860	2860	2860	0
275	20241118	154300	765192025	2860	2860	2860	2860	0
276	20241118	154200	765192025	2860	2860	2860	2860	0
277	20241118	154100	765192025	2860	2860	2860	2860	0
278	20241118	154000	765192025	2860	2860	2860	2860	0
279	20241118	153900	765192025	2860	2860	2860	2860	0
280	20241118	153800	765192025	2860	2860	2860	2860	0
281	20241118	153700	765192025	2860	2860	2860	2860	0
282	20241118	153600	765192025	2860	2860	2860	2860	0
283	20241118	153500	765192025	2860	2860	2860	2860	0
284	20241118	153400	765192025	2860	2860	2860	2860	0
285	20241118	153300	765192025	2860	2860	2860	2860	0
286	20241118	153200	765192025	2860	2860	2860	2860	0
287	20241118	153100	765192025	2860	2860	2860	2860	0
288	20241118	153000	765192025	2860	2860	2860	2860	13725
289	20241118	152900	725938525	2855	2855	2855	2855	0
290	20241118	152800	725938525	2855	2855	2855	2855	0
291	20241118	152700	725938525	2855	2855	2855	2855	0
292	20241118	152600	725938525	2855	2855	2855	2855	0
293	20241118	152500	725938525	2855	2855	2855	2855	0
294	20241118	152400	725938525	2855	2855	2855	2855	0
295	20241118	152300	725938525	2855	2855	2855	2855	0
296	20241118	152200	725938525	2855	2855	2855	2855	0
297	20241118	152100	725938525	2855	2855	2855	2855	0
298	20241118	152000	725938525	2855	2855	2855	2855	0
299	20241118	151900	725938525	2855	2855	2855	2855	111
300	20241118	151800	725621620	2855	2855	2855	2855	407
301	20241118	151700	724459635	2855	2855	2855	2850	1045
302	20241118	151600	721479215	2855	2855	2855	2855	1347
303	20241118	151500	717633530	2855	2855	2855	2855	0
304	20241118	151400	717633530	2855	2855	2855	2855	175
305	20241118	151300	717133905	2855	2855	2855	2855	31
306	20241118	151200	717045400	2855	2855	2855	2855	2669
307	20241118	151100	709425405	2855	2855	2855	2855	500
308	20241118	151000	707997905	2855	2855	2855	2855	720
309	20241118	150900	705942305	2855	2855	2855	2855	406
310	20241118	150800	704783175	2850	2850	2850	2850	20
311	20241118	150700	704726175	2850	2850	2850	2850	0
312	20241118	150600	704726175	2850	2850	2850	2850	632
313	20241118	150500	702924975	2850	2850	2850	2850	0
314	20241118	150400	702924975	2850	2850	2850	2850	500
315	20241118	150300	701499975	2845	2850	2850	2845	155
316	20241118	150200	701058265	2845	2845	2845	2845	0
317	20241118	150100	701058265	2845	2845	2845	2845	0
318	20241118	150000	701058265	2845	2845	2845	2845	0
319	20241118	145900	701058265	2845	2850	2850	2845	1501
320	20241118	145800	696782165	2850	2850	2850	2850	0
321	20241118	145700	696782165	2850	2850	2850	2850	0
322	20241118	145600	696782165	2850	2850	2850	2850	0
323	20241118	145500	696782165	2850	2850	2850	2850	3
324	20241118	145400	696773615	2850	2850	2850	2850	5
325	20241118	145300	696759365	2845	2845	2845	2845	3
326	20241118	145200	696750830	2845	2845	2845	2845	0
327	20241118	145100	696750830	2845	2845	2845	2845	1280
328	20241118	145000	693109230	2845	2845	2845	2845	0
329	20241118	144900	693109230	2845	2845	2845	2845	2
330	20241118	144800	693103540	2845	2850	2850	2845	52
331	20241118	144700	692955590	2850	2850	2850	2850	2
332	20241118	144600	692949890	2850	2850	2850	2850	0
333	20241118	144500	692949890	2850	2850	2850	2850	1468
334	20241118	144400	688766090	2850	2850	2850	2850	0
335	20241118	144300	688766090	2850	2850	2850	2850	0
336	20241118	144200	688766090	2850	2850	2850	2850	0
337	20241118	144100	688766090	2850	2850	2850	2850	337
338	20241118	144000	687805640	2850	2850	2850	2850	80
339	20241118	143900	687577640	2850	2850	2850	2845	3413
340	20241118	143800	677865590	2850	2850	2850	2850	20
341	20241118	143700	677808590	2850	2850	2850	2850	212
342	20241118	143600	677204390	2850	2845	2850	2845	235
343	20241118	143500	676534690	2845	2845	2845	2845	0
344	20241118	143400	676534690	2845	2845	2845	2845	2
345	20241118	143300	676529000	2850	2850	2850	2850	41
346	20241118	143200	676412150	2850	2850	2850	2850	184
347	20241118	143100	675887750	2850	2850	2850	2850	18
348	20241118	143000	675836450	2850	2850	2850	2850	0
349	20241118	142900	675836450	2850	2850	2850	2850	4
350	20241118	142800	675825050	2850	2850	2850	2850	2
351	20241118	142700	675819350	2850	2850	2850	2850	0
352	20241118	142600	675819350	2850	2850	2850	2850	0
353	20241118	142500	675819350	2850	2850	2850	2850	1
354	20241118	142400	675816500	2850	2850	2850	2850	0
355	20241118	142300	675816500	2850	2850	2850	2850	65
356	20241118	142200	675631250	2845	2845	2845	2845	0
357	20241118	142100	675631250	2845	2845	2845	2845	0
358	20241118	142000	675631250	2845	2845	2845	2845	2
359	20241118	141900	675625560	2845	2845	2845	2845	281
360	20241118	141800	674826115	2850	2850	2855	2845	3632
361	20241118	141700	664484755	2855	2855	2855	2855	0
362	20241118	141600	664484755	2855	2855	2855	2855	101
363	20241118	141500	664196400	2850	2850	2850	2850	1000
364	20241118	141400	661346400	2860	2860	2860	2860	0
365	20241118	141300	661346400	2860	2860	2860	2860	50
366	20241118	141200	661203400	2860	2860	2860	2860	0
367	20241118	141100	661203400	2860	2860	2860	2860	45
368	20241118	141000	661074700	2860	2855	2860	2855	312
369	20241118	140900	660183935	2860	2860	2860	2860	0
370	20241118	140800	660183935	2860	2860	2860	2860	1
371	20241118	140700	660181075	2855	2855	2855	2855	2
372	20241118	140600	660175365	2860	2860	2860	2860	101
373	20241118	140500	659886505	2860	2860	2860	2860	1
374	20241118	140400	659883645	2860	2855	2860	2855	248
375	20241118	140300	659175600	2855	2855	2855	2855	0
376	20241118	140200	659175600	2855	2855	2855	2855	0
377	20241118	140100	659175600	2855	2855	2855	2855	39
378	20241118	140000	659064255	2855	2855	2855	2855	349
379	20241118	135900	658067860	2855	2855	2855	2850	1049
380	20241118	135800	655072985	2850	2850	2850	2850	30
381	20241118	135700	654987485	2855	2855	2855	2855	0
382	20241118	135600	654987485	2855	2855	2855	2855	1
383	20241118	135500	654984630	2855	2855	2855	2855	3
384	20241118	135400	654976065	2855	2855	2855	2855	61
385	20241118	135300	654801910	2855	2855	2855	2855	1
386	20241118	135200	654799055	2850	2850	2850	2850	0
387	20241118	135100	654799055	2850	2850	2850	2850	100
388	20241118	135000	654514055	2850	2850	2850	2850	0
389	20241118	134900	654514055	2850	2850	2850	2850	10
390	20241118	134800	654485555	2850	2850	2850	2850	0
391	20241118	134700	654485555	2850	2850	2850	2850	274
392	20241118	134600	653704655	2850	2850	2850	2850	3
393	20241118	134500	653696105	2855	2855	2855	2855	1
394	20241118	134400	653693250	2850	2860	2860	2850	5
395	20241118	134300	653678990	2860	2855	2860	2850	8
396	20241118	134200	653656165	2855	2855	2855	2855	101
397	20241118	134100	653367810	2855	2855	2855	2855	4
398	20241118	134000	653356390	2850	2850	2850	2850	4
399	20241118	133900	653344990	2855	2855	2855	2855	80
400	20241118	133800	653116590	2855	2855	2855	2855	10
401	20241118	133700	653088040	2855	2855	2855	2855	7
402	20241118	133600	653068055	2850	2850	2850	2850	0
403	20241118	133500	653068055	2850	2850	2850	2850	5
404	20241118	133400	653053805	2850	2855	2855	2850	617
405	20241118	133300	651292320	2855	2855	2855	2855	1105
406	20241118	133200	648137545	2855	2855	2855	2855	5011
407	20241118	133100	633831140	2855	2855	2855	2855	40
408	20241118	133000	633716940	2855	2855	2855	2855	0
409	20241118	132900	633716940	2855	2855	2855	2855	117
410	20241118	132800	633382905	2855	2855	2855	2855	1
411	20241118	132700	633380050	2855	2855	2855	2855	36
412	20241118	132600	633277270	2855	2855	2855	2855	0
413	20241118	132500	633277270	2855	2855	2855	2855	1
414	20241118	132400	633274415	2855	2855	2855	2855	0
415	20241118	132300	633274415	2855	2855	2855	2855	0
416	20241118	132200	633274415	2855	2855	2855	2855	0
417	20241118	132100	633274415	2855	2855	2855	2855	1
418	20241118	132000	633271560	2855	2855	2855	2855	351
419	20241118	131900	632269455	2855	2855	2855	2855	0
420	20241118	131800	632269455	2855	2855	2855	2855	0
421	20241118	131700	632269455	2855	2850	2855	2850	451
422	20241118	131600	630984100	2850	2850	2850	2850	50
423	20241118	131500	630841600	2850	2850	2850	2850	690
424	20241118	131400	628875100	2850	2850	2850	2850	553
425	20241118	131300	627299050	2850	2850	2850	2850	0
426	20241118	131200	627299050	2850	2850	2850	2850	55
427	20241118	131100	627142300	2850	2850	2850	2850	15
428	20241118	131000	627099550	2850	2850	2850	2850	2
429	20241118	130900	627093850	2850	2850	2855	2850	221
430	20241118	130800	626462965	2850	2850	2850	2850	1600
431	20241118	130700	621902965	2855	2855	2855	2850	550
432	20241118	130600	620334455	2855	2855	2855	2855	200
433	20241118	130500	619763455	2860	2860	2860	2860	0
434	20241118	130400	619763455	2860	2860	2860	2860	0
435	20241118	130300	619763455	2860	2860	2860	2860	0
436	20241118	130200	619763455	2860	2855	2860	2855	2778
437	20241118	130100	611823245	2855	2855	2855	2850	607
438	20241118	130000	610091560	2850	2850	2850	2850	34
439	20241118	125900	609994660	2855	2855	2855	2855	1
440	20241118	125800	609991805	2855	2855	2855	2855	2
441	20241118	125700	609986095	2855	2855	2855	2855	0
442	20241118	125600	609986095	2855	2855	2855	2855	0
443	20241118	125500	609986095	2855	2855	2855	2855	0
444	20241118	125400	609986095	2855	2855	2855	2855	0
445	20241118	125300	609986095	2855	2855	2855	2855	2
446	20241118	125200	609980385	2855	2855	2855	2855	0
447	20241118	125100	609980385	2855	2855	2855	2855	17
448	20241118	125000	609931850	2855	2850	2855	2850	456
449	20241118	124900	608631645	2855	2855	2855	2855	778
450	20241118	124800	606410455	2855	2855	2855	2855	1
451	20241118	124700	606407600	2855	2855	2855	2855	0
452	20241118	124600	606407600	2855	2855	2855	2855	0
453	20241118	124500	606407600	2855	2855	2855	2855	300
454	20241118	124400	605551100	2860	2860	2860	2860	0
455	20241118	124300	605551100	2860	2860	2860	2860	0
456	20241118	124200	605551100	2860	2860	2860	2860	0
457	20241118	124100	605551100	2860	2860	2860	2860	17
458	20241118	124000	605502480	2860	2860	2860	2860	0
459	20241118	123900	605502480	2860	2860	2860	2860	0
460	20241118	123800	605502480	2860	2860	2860	2860	0
461	20241118	123700	605502480	2860	2860	2860	2860	309
462	20241118	123600	604618740	2860	2860	2865	2860	2048
463	20241118	123500	598761445	2860	2860	2860	2860	0
464	20241118	123400	598761445	2860	2855	2860	2855	5002
465	20241118	123300	584455730	2855	2855	2855	2855	1
466	20241118	123200	584452875	2855	2855	2855	2855	0
467	20241118	123100	584452875	2855	2860	2860	2855	261
468	20241118	123000	583707715	2860	2855	2860	2855	2841
469	20241118	122900	575596655	2850	2850	2850	2850	0
470	20241118	122800	575596655	2850	2850	2850	2850	300
471	20241118	122700	574741655	2850	2850	2850	2850	0
472	20241118	122600	574741655	2850	2850	2850	2850	500
473	20241118	122500	573316655	2855	2855	2855	2855	0
474	20241118	122400	573316655	2855	2855	2855	2855	0
475	20241118	122300	573316655	2855	2855	2855	2855	21
476	20241118	122200	573256700	2855	2855	2855	2855	0
477	20241118	122100	573256700	2855	2855	2855	2855	0
478	20241118	122000	573256700	2855	2855	2855	2855	0
479	20241118	121900	573256700	2855	2855	2855	2855	0
480	20241118	121800	573256700	2855	2855	2855	2855	3
481	20241118	121700	573248135	2855	2855	2855	2855	0
482	20241118	121600	573248135	2855	2850	2855	2850	257
483	20241118	121500	572515185	2850	2850	2850	2850	0
484	20241118	121400	572515185	2850	2850	2850	2850	0
485	20241118	121300	572515185	2850	2850	2850	2850	0
486	20241118	121200	572515185	2850	2850	2850	2850	30
487	20241118	121100	572429685	2855	2855	2855	2855	110
488	20241118	121000	572115635	2855	2855	2855	2855	100
489	20241118	120900	571830135	2850	2850	2850	2850	0
490	20241118	120800	571830135	2850	2850	2850	2850	600
491	20241118	120700	570120135	2850	2850	2850	2850	200
492	20241118	120600	569550135	2855	2855	2855	2855	0
493	20241118	120500	569550135	2855	2855	2855	2855	0
494	20241118	120400	569550135	2855	2855	2855	2855	0
495	20241118	120300	569550135	2855	2855	2855	2855	0
496	20241118	120200	569550135	2855	2855	2855	2855	10
497	20241118	120100	569521585	2855	2855	2855	2855	0
498	20241118	120000	569521585	2855	2855	2855	2855	0
499	20241118	115900	569521585	2855	2855	2855	2855	17
500	20241118	115800	569473050	2855	2855	2855	2855	0
501	20241118	115700	569473050	2855	2855	2855	2855	20
502	20241118	115600	569415950	2855	2850	2855	2850	1027
503	20241118	115500	566485625	2850	2850	2850	2850	0
504	20241118	115400	566485625	2850	2850	2850	2850	0
505	20241118	115300	566485625	2850	2850	2850	2850	0
506	20241118	115200	566485625	2850	2850	2850	2850	0
507	20241118	115100	566485625	2850	2850	2850	2850	385
508	20241118	115000	565388375	2850	2850	2850	2850	2400
509	20241118	114900	558548375	2850	2850	2850	2850	0
510	20241118	114800	558548375	2850	2850	2850	2850	0
511	20241118	114700	558548375	2850	2850	2850	2850	0
512	20241118	114600	558548375	2850	2850	2850	2850	600
513	20241118	114500	556838375	2850	2850	2850	2850	0
514	20241118	114400	556838375	2850	2850	2850	2850	7
515	20241118	114300	556818425	2850	2850	2850	2850	380
516	20241118	114200	555735425	2850	2850	2850	2850	2071
517	20241118	114100	549833075	2850	2850	2850	2850	4714
518	20241118	114000	536398175	2850	2850	2850	2850	137
519	20241118	113900	536007725	2850	2850	2850	2850	0
520	20241118	113800	536007725	2850	2850	2850	2850	700
521	20241118	113700	534012725	2850	2850	2850	2850	3
522	20241118	113600	534004175	2850	2850	2850	2850	558
523	20241118	113500	532413875	2850	2850	2850	2850	0
524	20241118	113400	532413875	2850	2850	2850	2850	703
525	20241118	113300	530410325	2845	2845	2845	2845	226
526	20241118	113200	529767355	2850	2850	2850	2850	2
527	20241118	113100	529761655	2850	2850	2850	2850	404
528	20241118	113000	528610255	2850	2850	2850	2850	13
529	20241118	112900	528573205	2850	2850	2850	2850	88
530	20241118	112800	528322405	2850	2850	2850	2850	3595
531	20241118	112700	518076655	2850	2850	2850	2850	120
532	20241118	112600	517734655	2850	2850	2850	2850	11
533	20241118	112500	517703305	2850	2850	2850	2850	0
534	20241118	112400	517703305	2850	2850	2850	2850	0
535	20241118	112300	517703305	2850	2850	2855	2850	174
536	20241118	112200	517207335	2850	2850	2850	2850	1
537	20241118	112100	517204485	2850	2850	2850	2850	0
538	20241118	112000	517204485	2850	2850	2850	2850	0
539	20241118	111900	517204485	2850	2850	2850	2850	3715
540	20241118	111800	506616735	2850	2850	2850	2850	0
541	20241118	111700	506616735	2850	2850	2850	2850	1710
542	20241118	111600	501743235	2850	2850	2850	2850	0
543	20241118	111500	501743235	2850	2850	2850	2850	15
544	20241118	111400	501700485	2850	2850	2850	2850	120
545	20241118	111300	501358485	2850	2850	2850	2850	0
546	20241118	111200	501358485	2850	2850	2850	2850	800
547	20241118	111100	499078485	2850	2855	2855	2850	158
548	20241118	111000	498628045	2855	2855	2855	2855	101
549	20241118	110900	498339690	2855	2855	2855	2855	137
550	20241118	110800	497948555	2855	2855	2855	2850	1264
551	20241118	110700	494346120	2850	2850	2850	2850	230
552	20241118	110600	493690620	2850	2850	2850	2850	2148
553	20241118	110500	487568820	2850	2850	2850	2850	0
554	20241118	110400	487568820	2850	2850	2850	2850	57
555	20241118	110300	487406370	2850	2850	2850	2850	17
556	20241118	110200	487357920	2850	2850	2850	2850	1023
557	20241118	110100	484442370	2850	2850	2850	2850	1
558	20241118	110000	484439520	2850	2850	2850	2850	0
559	20241118	105900	484439520	2850	2850	2850	2850	0
560	20241118	105800	484439520	2850	2850	2850	2850	150
561	20241118	105700	484012020	2850	2850	2850	2850	200
562	20241118	105600	483442020	2850	2850	2850	2850	0
563	20241118	105500	483442020	2850	2850	2850	2850	52
564	20241118	105400	483293820	2850	2850	2850	2850	40
565	20241118	105300	483179820	2850	2850	2850	2850	0
566	20241118	105200	483179820	2850	2850	2850	2850	200
567	20241118	105100	482609820	2850	2850	2850	2850	547
568	20241118	105000	481050870	2850	2850	2850	2850	0
569	20241118	104900	481050870	2850	2850	2850	2850	10
570	20241118	104800	481022370	2850	2850	2850	2850	383
571	20241118	104700	479930820	2845	2850	2850	2845	373
572	20241118	104600	478869205	2850	2850	2850	2850	2713
573	20241118	104500	471137155	2855	2855	2855	2855	0
574	20241118	104400	471137155	2855	2855	2855	2855	0
575	20241118	104300	471137155	2855	2855	2855	2855	0
576	20241118	104200	471137155	2855	2855	2855	2855	0
577	20241118	104100	471137155	2855	2855	2855	2855	0
578	20241118	104000	471137155	2855	2855	2855	2850	84
579	20241118	103900	470897485	2850	2850	2850	2850	0
580	20241118	103800	470897485	2850	2855	2855	2850	62
581	20241118	103700	470720725	2855	2855	2855	2855	100
582	20241118	103600	470435225	2850	2850	2850	2850	950
583	20241118	103500	467727725	2855	2855	2855	2855	303
584	20241118	103400	466862660	2855	2855	2855	2850	54
585	20241118	103300	466708740	2850	2850	2850	2850	1
586	20241118	103200	466705890	2850	2855	2855	2850	2388
587	20241118	103100	459895090	2855	2855	2855	2855	8
588	20241118	103000	459872250	2855	2855	2855	2855	0
589	20241118	102900	459872250	2855	2855	2855	2855	10
590	20241118	102800	459843700	2855	2855	2855	2855	0
591	20241118	102700	459843700	2855	2855	2855	2855	50
592	20241118	102600	459700950	2855	2855	2855	2855	583
593	20241118	102500	458036485	2855	2855	2855	2855	5
594	20241118	102400	458022210	2855	2855	2855	2855	16
595	20241118	102300	457976530	2860	2860	2860	2860	19
596	20241118	102200	457922190	2860	2860	2860	2860	0
597	20241118	102100	457922190	2860	2860	2860	2860	70
598	20241118	102000	457721990	2860	2860	2860	2860	0
599	20241118	101900	457721990	2860	2860	2860	2860	42
600	20241118	101800	457601870	2865	2865	2865	2860	3082
601	20241118	101700	448787265	2860	2860	2860	2860	10
602	20241118	101600	448758665	2865	2865	2870	2860	1082
603	20241118	101500	445659410	2865	2865	2865	2865	214
604	20241118	101400	445046300	2865	2865	2870	2865	347
605	20241118	101300	444052140	2865	2865	2865	2865	2001
606	20241118	101200	438319275	2865	2865	2865	2865	1
607	20241118	101100	438316410	2865	2865	2865	2865	17
608	20241118	101000	438267705	2865	2865	2865	2865	534
609	20241118	100900	436737795	2865	2865	2865	2855	1365
610	20241118	100800	432836390	2865	2860	2865	2860	4451
611	20241118	100700	420092620	2860	2860	2860	2855	714
612	20241118	100600	418053725	2855	2860	2860	2855	36
613	20241118	100500	417950940	2860	2860	2860	2860	34
614	20241118	100400	417853700	2860	2860	2860	2860	3
615	20241118	100300	417845120	2860	2860	2860	2860	2011
616	20241118	100200	412093660	2860	2855	2860	2855	1140
617	20241118	100100	408838940	2855	2855	2855	2855	336
618	20241118	100000	407879660	2855	2860	2860	2855	166
619	20241118	095900	407405020	2860	2865	2865	2860	1658
620	20241118	095800	402662920	2865	2860	2865	2860	101
621	20241118	095700	402373560	2860	2860	2860	2860	505
622	20241118	095600	400929260	2860	2860	2860	2860	1
623	20241118	095500	400926400	2860	2860	2860	2860	814
624	20241118	095400	398598360	2860	2860	2860	2860	277
625	20241118	095300	397806140	2860	2860	2860	2860	10
626	20241118	095200	397777540	2860	2860	2860	2860	7
627	20241118	095100	397757520	2860	2860	2860	2860	7149
628	20241118	095000	377311380	2855	2855	2855	2855	814
629	20241118	094900	374987410	2855	2860	2860	2855	362
630	20241118	094800	373952095	2860	2860	2860	2860	160
631	20241118	094700	373494495	2865	2865	2865	2855	902
632	20241118	094600	370915240	2865	2860	2865	2860	2971
633	20241118	094500	362417755	2860	2855	2860	2855	141
634	20241118	094400	362015195	2855	2855	2855	2855	6
635	20241118	094300	361998065	2855	2855	2855	2855	160
636	20241118	094200	361541265	2855	2855	2855	2855	260
637	20241118	094100	360798965	2860	2860	2860	2860	603
638	20241118	094000	359074385	2855	2855	2855	2855	551
639	20241118	093900	357501280	2860	2855	2860	2855	552
640	20241118	093800	355925315	2855	2865	2865	2855	628
641	20241118	093700	354131820	2860	2855	2865	2855	2454
642	20241118	093600	347113680	2855	2855	2855	2855	723
643	20241118	093500	345049515	2860	2860	2860	2860	30
644	20241118	093400	344963715	2860	2860	2865	2860	439
645	20241118	093300	343707940	2860	2865	2865	2860	225
646	20241118	093200	343064190	2865	2870	2870	2865	1827
647	20241118	093100	337829815	2870	2870	2870	2865	1835
648	20241118	093000	332563565	2870	2860	2870	2860	2333
649	20241118	092900	325877060	2865	2860	2865	2855	2776
650	20241118	092800	317936945	2860	2850	2860	2850	12214
651	20241118	092700	283063515	2850	2845	2850	2845	996
652	20241118	092600	280229785	2845	2845	2850	2845	3424
653	20241118	092500	270488490	2845	2845	2845	2845	1103
654	20241118	092400	267350455	2845	2850	2850	2845	545
655	20241118	092300	265797455	2850	2855	2855	2850	2050
656	20241118	092200	259950780	2855	2855	2855	2855	171
657	20241118	092100	259462575	2855	2855	2855	2855	878
658	20241118	092000	256955885	2855	2855	2855	2855	1678
659	20241118	091900	252165195	2855	2860	2860	2855	40
660	20241118	091800	252050895	2860	2855	2860	2855	946
661	20241118	091700	249347835	2855	2855	2855	2855	5002
662	20241118	091600	235067125	2860	2845	2860	2845	9214
663	20241118	091500	208805370	2850	2845	2850	2840	2503
664	20241118	091400	201684530	2845	2845	2845	2840	7005
665	20241118	091300	181790055	2845	2845	2845	2845	917
666	20241118	091200	179181190	2840	2845	2845	2840	287
667	20241118	091100	178364700	2845	2840	2845	2840	6825
668	20241118	091000	158965840	2840	2830	2840	2830	10791
669	20241118	090900	128342700	2825	2830	2830	2825	1326
670	20241118	090800	124592770	2835	2830	2835	2830	13106
671	20241118	090700	87487260	2830	2830	2830	2830	200
672	20241118	090600	86921260	2830	2825	2830	2825	7913
673	20241118	090500	64534270	2820	2820	2830	2820	502
674	20241118	090400	63116870	2820	2830	2830	2820	2991
675	20241118	090300	54671965	2825	2810	2825	2810	2961
676	20241118	090200	46336450	2810	2805	2815	2805	1514
677	20241118	090100	42081215	2805	2830	2830	2805	3848
678	20241118	090000	31253090	2830	2775	2830	2775	11255