KissMeData/438700/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	212700	44842280	2870	2870	2870	2870	370
3	20241118	212600	44842280	2870	2870	2870	2870	0
4	20241118	212500	44842280	2870	2870	2870	2870	0
5	20241118	212400	44842280	2870	2870	2870	2870	0
6	20241118	212300	44842280	2870	2870	2870	2870	0
7	20241118	212200	44842280	2870	2870	2870	2870	0
8	20241118	212100	44842280	2870	2870	2870	2870	0
9	20241118	212000	44842280	2870	2870	2870	2870	0
10	20241118	211900	44842280	2870	2870	2870	2870	0
11	20241118	211800	44842280	2870	2870	2870	2870	0
12	20241118	211700	44842280	2870	2870	2870	2870	0
13	20241118	211600	44842280	2870	2870	2870	2870	0
14	20241118	211500	44842280	2870	2870	2870	2870	0
15	20241118	211400	44842280	2870	2870	2870	2870	0
16	20241118	211300	44842280	2870	2870	2870	2870	0
17	20241118	211200	44842280	2870	2870	2870	2870	0
18	20241118	211100	44842280	2870	2870	2870	2870	0
19	20241118	211000	44842280	2870	2870	2870	2870	0
20	20241118	210900	44842280	2870	2870	2870	2870	0
21	20241118	210800	44842280	2870	2870	2870	2870	0
22	20241118	210700	44842280	2870	2870	2870	2870	0
23	20241118	210600	44842280	2870	2870	2870	2870	0
24	20241118	210500	44842280	2870	2870	2870	2870	0
25	20241118	210400	44842280	2870	2870	2870	2870	0
26	20241118	210300	44842280	2870	2870	2870	2870	0
27	20241118	210200	44842280	2870	2870	2870	2870	0
28	20241118	210100	44842280	2870	2870	2870	2870	0
29	20241118	210000	44842280	2870	2870	2870	2870	0
30	20241118	205900	44842280	2870	2870	2870	2870	0
31	20241118	205800	44842280	2870	2870	2870	2870	0
32	20241118	205700	44842280	2870	2870	2870	2870	370
33	20241118	205600	44842280	2870	2870	2870	2870	0
34	20241118	205500	44842280	2870	2870	2870	2870	0
35	20241118	205400	44842280	2870	2870	2870	2870	0
36	20241118	205300	44842280	2870	2870	2870	2870	0
37	20241118	205200	44842280	2870	2870	2870	2870	0
38	20241118	205100	44842280	2870	2870	2870	2870	0
39	20241118	205000	44842280	2870	2870	2870	2870	0
40	20241118	204900	44842280	2870	2870	2870	2870	0
41	20241118	204800	44842280	2870	2870	2870	2870	0
42	20241118	204700	44842280	2870	2870	2870	2870	0
43	20241118	204600	44842280	2870	2870	2870	2870	0
44	20241118	204500	44842280	2870	2870	2870	2870	0
45	20241118	204400	44842280	2870	2870	2870	2870	0
46	20241118	204300	44842280	2870	2870	2870	2870	0
47	20241118	204200	44842280	2870	2870	2870	2870	0
48	20241118	204100	44842280	2870	2870	2870	2870	0
49	20241118	204000	44842280	2870	2870	2870	2870	0
50	20241118	203900	44842280	2870	2870	2870	2870	0
51	20241118	203800	44842280	2870	2870	2870	2870	0
52	20241118	203700	44842280	2870	2870	2870	2870	0
53	20241118	203600	44842280	2870	2870	2870	2870	0
54	20241118	203500	44842280	2870	2870	2870	2870	0
55	20241118	203400	44842280	2870	2870	2870	2870	0
56	20241118	203300	44842280	2870	2870	2870	2870	0
57	20241118	203200	44842280	2870	2870	2870	2870	0
58	20241118	203100	44842280	2870	2870	2870	2870	0
59	20241118	203000	44842280	2870	2870	2870	2870	0
60	20241118	202900	44842280	2870	2870	2870	2870	0
61	20241118	202800	44842280	2870	2870	2870	2870	0
62	20241118	202700	44842280	2870	2870	2870	2870	370
63	20241118	202600	44842280	2870	2870	2870	2870	0
64	20241118	202500	44842280	2870	2870	2870	2870	0
65	20241118	202400	44842280	2870	2870	2870	2870	0
66	20241118	202300	44842280	2870	2870	2870	2870	0
67	20241118	202200	44842280	2870	2870	2870	2870	0
68	20241118	202100	44842280	2870	2870	2870	2870	0
69	20241118	202000	44842280	2870	2870	2870	2870	0
70	20241118	201900	44842280	2870	2870	2870	2870	0
71	20241118	201800	44842280	2870	2870	2870	2870	0
72	20241118	201700	44842280	2870	2870	2870	2870	0
73	20241118	201600	44842280	2870	2870	2870	2870	0
74	20241118	201500	44842280	2870	2870	2870	2870	0
75	20241118	201400	44842280	2870	2870	2870	2870	0
76	20241118	201300	44842280	2870	2870	2870	2870	0
77	20241118	201200	44842280	2870	2870	2870	2870	0
78	20241118	201100	44842280	2870	2870	2870	2870	0
79	20241118	201000	44842280	2870	2870	2870	2870	0
80	20241118	200900	44842280	2870	2870	2870	2870	0
81	20241118	200800	44842280	2870	2870	2870	2870	0
82	20241118	200700	44842280	2870	2870	2870	2870	0
83	20241118	200600	44842280	2870	2870	2870	2870	0
84	20241118	200500	44842280	2870	2870	2870	2870	0
85	20241118	200400	44842280	2870	2870	2870	2870	0
86	20241118	200300	44842280	2870	2870	2870	2870	0
87	20241118	200200	44842280	2870	2870	2870	2870	0
88	20241118	200100	44842280	2870	2870	2870	2870	0
89	20241118	200000	44842280	2870	2870	2870	2870	0
90	20241118	195900	44842280	2870	2870	2870	2870	0
91	20241118	195800	44842280	2870	2870	2870	2870	0
92	20241118	195700	44842280	2870	2870	2870	2870	370
93	20241118	195600	44842280	2870	2870	2870	2870	0
94	20241118	195500	44842280	2870	2870	2870	2870	0
95	20241118	195400	44842280	2870	2870	2870	2870	0
96	20241118	195300	44842280	2870	2870	2870	2870	0
97	20241118	195200	44842280	2870	2870	2870	2870	0
98	20241118	195100	44842280	2870	2870	2870	2870	0
99	20241118	195000	44842280	2870	2870	2870	2870	0
100	20241118	194900	44842280	2870	2870	2870	2870	0
101	20241118	194800	44842280	2870	2870	2870	2870	0
102	20241118	194700	44842280	2870	2870	2870	2870	0
103	20241118	194600	44842280	2870	2870	2870	2870	0
104	20241118	194500	44842280	2870	2870	2870	2870	0
105	20241118	194400	44842280	2870	2870	2870	2870	0
106	20241118	194300	44842280	2870	2870	2870	2870	0
107	20241118	194200	44842280	2870	2870	2870	2870	0
108	20241118	194100	44842280	2870	2870	2870	2870	0
109	20241118	194000	44842280	2870	2870	2870	2870	0
110	20241118	193900	44842280	2870	2870	2870	2870	0
111	20241118	193800	44842280	2870	2870	2870	2870	0
112	20241118	193700	44842280	2870	2870	2870	2870	0
113	20241118	193600	44842280	2870	2870	2870	2870	0
114	20241118	193500	44842280	2870	2870	2870	2870	0
115	20241118	193400	44842280	2870	2870	2870	2870	0
116	20241118	193300	44842280	2870	2870	2870	2870	0
117	20241118	193200	44842280	2870	2870	2870	2870	0
118	20241118	193100	44842280	2870	2870	2870	2870	0
119	20241118	193000	44842280	2870	2870	2870	2870	0
120	20241118	192900	44842280	2870	2870	2870	2870	0
121	20241118	192800	44842280	2870	2870	2870	2870	0
122	20241118	192700	44842280	2870	2870	2870	2870	370
123	20241118	192600	44842280	2870	2870	2870	2870	0
124	20241118	192500	44842280	2870	2870	2870	2870	0
125	20241118	192400	44842280	2870	2870	2870	2870	0
126	20241118	192300	44842280	2870	2870	2870	2870	0
127	20241118	192200	44842280	2870	2870	2870	2870	0
128	20241118	192100	44842280	2870	2870	2870	2870	0
129	20241118	192000	44842280	2870	2870	2870	2870	0
130	20241118	191900	44842280	2870	2870	2870	2870	0
131	20241118	191800	44842280	2870	2870	2870	2870	0
132	20241118	191700	44842280	2870	2870	2870	2870	0
133	20241118	191600	44842280	2870	2870	2870	2870	0
134	20241118	191500	44842280	2870	2870	2870	2870	0
135	20241118	191400	44842280	2870	2870	2870	2870	0
136	20241118	191300	44842280	2870	2870	2870	2870	0
137	20241118	191200	44842280	2870	2870	2870	2870	0
138	20241118	191100	44842280	2870	2870	2870	2870	0
139	20241118	191000	44842280	2870	2870	2870	2870	0
140	20241118	190900	44842280	2870	2870	2870	2870	0
141	20241118	190800	44842280	2870	2870	2870	2870	0
142	20241118	190700	44842280	2870	2870	2870	2870	0
143	20241118	190600	44842280	2870	2870	2870	2870	0
144	20241118	190500	44842280	2870	2870	2870	2870	0
145	20241118	190400	44842280	2870	2870	2870	2870	0
146	20241118	190300	44842280	2870	2870	2870	2870	0
147	20241118	190200	44842280	2870	2870	2870	2870	0
148	20241118	190100	44842280	2870	2870	2870	2870	0
149	20241118	190000	44842280	2870	2870	2870	2870	0
150	20241118	185900	44842280	2870	2870	2870	2870	0
151	20241118	185800	44842280	2870	2870	2870	2870	0
152	20241118	185700	44842280	2870	2870	2870	2870	370
153	20241118	185600	44842280	2870	2870	2870	2870	0
154	20241118	185500	44842280	2870	2870	2870	2870	0
155	20241118	185400	44842280	2870	2870	2870	2870	0
156	20241118	185300	44842280	2870	2870	2870	2870	0
157	20241118	185200	44842280	2870	2870	2870	2870	0
158	20241118	185100	44842280	2870	2870	2870	2870	0
159	20241118	185000	44842280	2870	2870	2870	2870	0
160	20241118	184900	44842280	2870	2870	2870	2870	0
161	20241118	184800	44842280	2870	2870	2870	2870	0
162	20241118	184700	44842280	2870	2870	2870	2870	0
163	20241118	184600	44842280	2870	2870	2870	2870	0
164	20241118	184500	44842280	2870	2870	2870	2870	0
165	20241118	184400	44842280	2870	2870	2870	2870	0
166	20241118	184300	44842280	2870	2870	2870	2870	0
167	20241118	184200	44842280	2870	2870	2870	2870	0
168	20241118	184100	44842280	2870	2870	2870	2870	0
169	20241118	184000	44842280	2870	2870	2870	2870	0
170	20241118	183900	44842280	2870	2870	2870	2870	0
171	20241118	183800	44842280	2870	2870	2870	2870	0
172	20241118	183700	44842280	2870	2870	2870	2870	0
173	20241118	183600	44842280	2870	2870	2870	2870	0
174	20241118	183500	44842280	2870	2870	2870	2870	0
175	20241118	183400	44842280	2870	2870	2870	2870	0
176	20241118	183300	44842280	2870	2870	2870	2870	0
177	20241118	183200	44842280	2870	2870	2870	2870	0
178	20241118	183100	44842280	2870	2870	2870	2870	0
179	20241118	183000	44842280	2870	2870	2870	2870	0
180	20241118	182900	44842280	2870	2870	2870	2870	0
181	20241118	182800	44842280	2870	2870	2870	2870	0
182	20241118	182700	44842280	2870	2870	2870	2870	370
183	20241118	182600	44842280	2870	2870	2870	2870	0
184	20241118	182500	44842280	2870	2870	2870	2870	0
185	20241118	182400	44842280	2870	2870	2870	2870	0
186	20241118	182300	44842280	2870	2870	2870	2870	0
187	20241118	182200	44842280	2870	2870	2870	2870	0
188	20241118	182100	44842280	2870	2870	2870	2870	0
189	20241118	182000	44842280	2870	2870	2870	2870	0
190	20241118	181900	44842280	2870	2870	2870	2870	0
191	20241118	181800	44842280	2870	2870	2870	2870	0
192	20241118	181700	44842280	2870	2870	2870	2870	0
193	20241118	181600	44842280	2870	2870	2870	2870	0
194	20241118	181500	44842280	2870	2870	2870	2870	0
195	20241118	181400	44842280	2870	2870	2870	2870	0
196	20241118	181300	44842280	2870	2870	2870	2870	0
197	20241118	181200	44842280	2870	2870	2870	2870	0
198	20241118	181100	44842280	2870	2870	2870	2870	0
199	20241118	181000	44842280	2870	2870	2870	2870	0
200	20241118	180900	44842280	2870	2870	2870	2870	0
201	20241118	180800	44842280	2870	2870	2870	2870	0
202	20241118	180700	44842280	2870	2870	2870	2870	0
203	20241118	180600	44842280	2870	2870	2870	2870	0
204	20241118	180500	44842280	2870	2870	2870	2870	0
205	20241118	180400	44842280	2870	2870	2870	2870	0
206	20241118	180300	44842280	2870	2870	2870	2870	0
207	20241118	180200	44842280	2870	2870	2870	2870	0
208	20241118	180100	44842280	2870	2870	2870	2870	0
209	20241118	180000	44842280	2870	2870	2870	2870	0
210	20241118	175900	44842280	2870	2870	2870	2870	0
211	20241118	175800	44842280	2870	2870	2870	2870	0
212	20241118	175700	44842280	2870	2870	2870	2870	370
213	20241118	175600	44842280	2870	2870	2870	2870	0
214	20241118	175500	44842280	2870	2870	2870	2870	0
215	20241118	175400	44842280	2870	2870	2870	2870	0
216	20241118	175300	44842280	2870	2870	2870	2870	0
217	20241118	175200	44842280	2870	2870	2870	2870	0
218	20241118	175100	44842280	2870	2870	2870	2870	0
219	20241118	175000	44842280	2870	2870	2870	2870	0
220	20241118	174900	44842280	2870	2870	2870	2870	0
221	20241118	174800	44842280	2870	2870	2870	2870	0
222	20241118	174700	44842280	2870	2870	2870	2870	0
223	20241118	174600	44842280	2870	2870	2870	2870	0
224	20241118	174500	44842280	2870	2870	2870	2870	0
225	20241118	174400	44842280	2870	2870	2870	2870	0
226	20241118	174300	44842280	2870	2870	2870	2870	0
227	20241118	174200	44842280	2870	2870	2870	2870	0
228	20241118	174100	44842280	2870	2870	2870	2870	0
229	20241118	174000	44842280	2870	2870	2870	2870	0
230	20241118	173900	44842280	2870	2870	2870	2870	0
231	20241118	173800	44842280	2870	2870	2870	2870	0
232	20241118	173700	44842280	2870	2870	2870	2870	0
233	20241118	173600	44842280	2870	2870	2870	2870	0
234	20241118	173500	44842280	2870	2870	2870	2870	0
235	20241118	173400	44842280	2870	2870	2870	2870	0
236	20241118	173300	44842280	2870	2870	2870	2870	0
237	20241118	173200	44842280	2870	2870	2870	2870	0
238	20241118	173100	44842280	2870	2870	2870	2870	0
239	20241118	173000	44842280	2870	2870	2870	2870	0
240	20241118	172900	44842280	2870	2870	2870	2870	0
241	20241118	172800	44842280	2870	2870	2870	2870	0
242	20241118	172700	44842280	2870	2870	2870	2870	370
243	20241118	172600	44842280	2870	2870	2870	2870	0
244	20241118	172500	44842280	2870	2870	2870	2870	0
245	20241118	172400	44842280	2870	2870	2870	2870	0
246	20241118	172300	44842280	2870	2870	2870	2870	0
247	20241118	172200	44842280	2870	2870	2870	2870	0
248	20241118	172100	44842280	2870	2870	2870	2870	0
249	20241118	172000	44842280	2870	2870	2870	2870	0
250	20241118	171900	44842280	2870	2870	2870	2870	0
251	20241118	171800	44842280	2870	2870	2870	2870	0
252	20241118	171700	44842280	2870	2870	2870	2870	0
253	20241118	171600	44842280	2870	2870	2870	2870	0
254	20241118	171500	44842280	2870	2870	2870	2870	0
255	20241118	171400	44842280	2870	2870	2870	2870	0
256	20241118	171300	44842280	2870	2870	2870	2870	0
257	20241118	171200	44842280	2870	2870	2870	2870	0
258	20241118	171100	44842280	2870	2870	2870	2870	0
259	20241118	171000	44842280	2870	2870	2870	2870	0
260	20241118	170900	44842280	2870	2870	2870	2870	0
261	20241118	170800	44842280	2870	2870	2870	2870	0
262	20241118	170700	44842280	2870	2870	2870	2870	0
263	20241118	170600	44842280	2870	2870	2870	2870	0
264	20241118	170500	44842280	2870	2870	2870	2870	0
265	20241118	170400	44842280	2870	2870	2870	2870	0
266	20241118	170300	44842280	2870	2870	2870	2870	0
267	20241118	170200	44842280	2870	2870	2870	2870	0
268	20241118	170100	44842280	2870	2870	2870	2870	0
269	20241118	170000	44842280	2870	2870	2870	2870	0
270	20241118	165900	44842280	2870	2870	2870	2870	0
271	20241118	165800	44842280	2870	2870	2870	2870	0
272	20241118	165700	44842280	2870	2870	2870	2870	370
273	20241118	165600	44842280	2870	2870	2870	2870	0
274	20241118	165500	44842280	2870	2870	2870	2870	0
275	20241118	165400	44842280	2870	2870	2870	2870	0
276	20241118	165300	44842280	2870	2870	2870	2870	0
277	20241118	165200	44842280	2870	2870	2870	2870	0
278	20241118	165100	44842280	2870	2870	2870	2870	0
279	20241118	165000	44842280	2870	2870	2870	2870	0
280	20241118	164900	44842280	2870	2870	2870	2870	0
281	20241118	164800	44842280	2870	2870	2870	2870	0
282	20241118	164700	44842280	2870	2870	2870	2870	0
283	20241118	164600	44842280	2870	2870	2870	2870	0
284	20241118	164500	44842280	2870	2870	2870	2870	0
285	20241118	164400	44842280	2870	2870	2870	2870	0
286	20241118	164300	44842280	2870	2870	2870	2870	0
287	20241118	164200	44842280	2870	2870	2870	2870	0
288	20241118	164100	44842280	2870	2870	2870	2870	0
289	20241118	164000	44842280	2870	2870	2870	2870	0
290	20241118	163900	44842280	2870	2870	2870	2870	0
291	20241118	163800	44842280	2870	2870	2870	2870	0
292	20241118	163700	44842280	2870	2870	2870	2870	0
293	20241118	163600	44842280	2870	2870	2870	2870	0
294	20241118	163500	44842280	2870	2870	2870	2870	0
295	20241118	163400	44842280	2870	2870	2870	2870	0
296	20241118	163300	44842280	2870	2870	2870	2870	0
297	20241118	163200	44842280	2870	2870	2870	2870	0
298	20241118	163100	44842280	2870	2870	2870	2870	0
299	20241118	163000	44842280	2870	2870	2870	2870	0
300	20241118	162900	44842280	2870	2870	2870	2870	0
301	20241118	162800	44842280	2870	2870	2870	2870	0
302	20241118	162700	44842280	2870	2870	2870	2870	370
303	20241118	162600	44842280	2870	2870	2870	2870	0
304	20241118	162500	44842280	2870	2870	2870	2870	0
305	20241118	162400	44842280	2870	2870	2870	2870	0
306	20241118	162300	44842280	2870	2870	2870	2870	0
307	20241118	162200	44842280	2870	2870	2870	2870	0
308	20241118	162100	44842280	2870	2870	2870	2870	0
309	20241118	162000	44842280	2870	2870	2870	2870	0
310	20241118	161900	44842280	2870	2870	2870	2870	0
311	20241118	161800	44842280	2870	2870	2870	2870	0
312	20241118	161700	44842280	2870	2870	2870	2870	0
313	20241118	161600	44842280	2870	2870	2870	2870	0
314	20241118	161500	44842280	2870	2870	2870	2870	0
315	20241118	161400	44842280	2870	2870	2870	2870	0
316	20241118	161300	44842280	2870	2870	2870	2870	0
317	20241118	161200	44842280	2870	2870	2870	2870	0
318	20241118	161100	44842280	2870	2870	2870	2870	0
319	20241118	161000	44842280	2870	2870	2870	2870	0
320	20241118	160900	44842280	2870	2870	2870	2870	0
321	20241118	160800	44842280	2870	2870	2870	2870	0
322	20241118	160700	44842280	2870	2870	2870	2870	0
323	20241118	160600	44842280	2870	2870	2870	2870	0
324	20241118	160500	44842280	2870	2870	2870	2870	0
325	20241118	160400	44842280	2870	2870	2870	2870	0
326	20241118	160300	44842280	2870	2870	2870	2870	0
327	20241118	160200	44842280	2870	2870	2870	2870	0
328	20241118	160100	44842280	2870	2870	2870	2870	0
329	20241118	160000	44842280	2870	2870	2870	2870	0
330	20241118	155900	44842280	2870	2870	2870	2870	0
331	20241118	155800	44842280	2870	2870	2870	2870	0
332	20241118	155700	44842280	2870	2870	2870	2870	370
333	20241118	155600	44842280	2870	2870	2870	2870	0
334	20241118	155500	44842280	2870	2870	2870	2870	0
335	20241118	155400	44842280	2870	2870	2870	2870	0
336	20241118	155300	44842280	2870	2870	2870	2870	0
337	20241118	155200	44842280	2870	2870	2870	2870	0
338	20241118	155100	44842280	2870	2870	2870	2870	0
339	20241118	155000	44842280	2870	2870	2870	2870	0
340	20241118	154900	44842280	2870	2870	2870	2870	0
341	20241118	154800	44842280	2870	2870	2870	2870	0
342	20241118	154700	44842280	2870	2870	2870	2870	0
343	20241118	154600	44842280	2870	2870	2870	2870	0
344	20241118	154500	44842280	2870	2870	2870	2870	0
345	20241118	154400	44842280	2870	2870	2870	2870	0
346	20241118	154300	44842280	2870	2870	2870	2870	0
347	20241118	154200	44842280	2870	2870	2870	2870	0
348	20241118	154100	44842280	2870	2870	2870	2870	0
349	20241118	154000	44842280	2870	2870	2870	2870	0
350	20241118	153900	44842280	2870	2870	2870	2870	0
351	20241118	153800	44842280	2870	2870	2870	2870	0
352	20241118	153700	44842280	2870	2870	2870	2870	0
353	20241118	153600	44842280	2870	2870	2870	2870	0
354	20241118	153500	44842280	2870	2870	2870	2870	0
355	20241118	153400	44842280	2870	2870	2870	2870	0
356	20241118	153300	44842280	2870	2870	2870	2870	0
357	20241118	153200	44842280	2870	2870	2870	2870	0
358	20241118	153100	44842280	2870	2870	2870	2870	0
359	20241118	153000	44842280	2870	2870	2870	2870	370
360	20241118	152900	43780380	2865	2865	2865	2865	0
361	20241118	152800	43780380	2865	2865	2865	2865	0
362	20241118	152700	43780380	2865	2865	2865	2865	0
363	20241118	152600	43780380	2865	2865	2865	2865	0
364	20241118	152500	43780380	2865	2865	2865	2865	0
365	20241118	152400	43780380	2865	2865	2865	2865	0
366	20241118	152300	43780380	2865	2865	2865	2865	0
367	20241118	152200	43780380	2865	2865	2865	2865	0
368	20241118	152100	43780380	2865	2865	2865	2865	0
369	20241118	152000	43780380	2865	2865	2865	2865	0
370	20241118	151900	43780380	2865	2865	2865	2865	0
371	20241118	151800	43780380	2865	2865	2865	2865	1
372	20241118	151700	43777515	2860	2860	2860	2860	100
373	20241118	151600	43491515	2860	2855	2860	2855	10
374	20241118	151500	43462935	2850	2850	2850	2850	0
375	20241118	151400	43462935	2850	2850	2850	2850	91
376	20241118	151300	43203585	2850	2850	2850	2850	0
377	20241118	151200	43203585	2850	2850	2850	2850	9
378	20241118	151100	43177935	2850	2850	2850	2850	0
379	20241118	151000	43177935	2850	2850	2850	2850	0
380	20241118	150900	43177935	2850	2850	2850	2850	0
381	20241118	150800	43177935	2850	2850	2850	2850	0
382	20241118	150700	43177935	2850	2850	2850	2850	0
383	20241118	150600	43177935	2850	2850	2850	2850	390
384	20241118	150500	42066435	2865	2855	2865	2855	159
385	20241118	150400	41612470	2855	2855	2855	2855	0
386	20241118	150300	41612470	2855	2855	2855	2855	0
387	20241118	150200	41612470	2855	2855	2855	2855	50
388	20241118	150100	41469720	2860	2860	2860	2860	0
389	20241118	150000	41469720	2860	2860	2860	2860	2
390	20241118	145900	41464000	2860	2860	2860	2860	0
391	20241118	145800	41464000	2860	2860	2860	2860	0
392	20241118	145700	41464000	2860	2860	2860	2860	0
393	20241118	145600	41464000	2860	2860	2860	2860	4
394	20241118	145500	41452560	2855	2855	2855	2855	0
395	20241118	145400	41452560	2855	2855	2855	2855	0
396	20241118	145300	41452560	2855	2855	2855	2855	0
397	20241118	145200	41452560	2855	2855	2855	2855	0
398	20241118	145100	41452560	2855	2855	2855	2855	0
399	20241118	145000	41452560	2855	2855	2855	2855	0
400	20241118	144900	41452560	2855	2860	2860	2855	310
401	20241118	144800	40567260	2860	2860	2860	2860	0
402	20241118	144700	40567260	2860	2860	2860	2860	0
403	20241118	144600	40567260	2860	2860	2860	2860	0
404	20241118	144500	40567260	2860	2860	2860	2860	3
405	20241118	144400	40558680	2850	2850	2850	2850	0
406	20241118	144300	40558680	2850	2850	2850	2850	0
407	20241118	144200	40558680	2850	2850	2850	2850	0
408	20241118	144100	40558680	2850	2850	2850	2850	0
409	20241118	144000	40558680	2850	2850	2850	2850	1
410	20241118	143900	40555830	2860	2860	2860	2860	0
411	20241118	143800	40555830	2860	2860	2860	2860	0
412	20241118	143700	40555830	2860	2860	2860	2860	0
413	20241118	143600	40555830	2860	2860	2860	2860	0
414	20241118	143500	40555830	2860	2860	2860	2860	0
415	20241118	143400	40555830	2860	2860	2860	2860	0
416	20241118	143300	40555830	2860	2860	2860	2860	0
417	20241118	143200	40555830	2860	2860	2860	2860	59
418	20241118	143100	40387090	2860	2860	2860	2860	0
419	20241118	143000	40387090	2860	2860	2860	2860	15
420	20241118	142900	40344190	2860	2860	2860	2860	20
421	20241118	142800	40286990	2860	2860	2860	2860	0
422	20241118	142700	40286990	2860	2860	2860	2860	0
423	20241118	142600	40286990	2860	2860	2860	2860	0
424	20241118	142500	40286990	2860	2860	2860	2860	0
425	20241118	142400	40286990	2860	2860	2860	2860	0
426	20241118	142300	40286990	2860	2860	2860	2860	0
427	20241118	142200	40286990	2860	2855	2860	2855	10
428	20241118	142100	40258405	2850	2850	2850	2850	0
429	20241118	142000	40258405	2850	2850	2850	2850	29
430	20241118	141900	40175755	2850	2855	2855	2850	60
431	20241118	141800	40004710	2865	2865	2865	2865	0
432	20241118	141700	40004710	2865	2865	2865	2865	0
433	20241118	141600	40004710	2865	2865	2865	2865	0
434	20241118	141500	40004710	2865	2865	2865	2865	0
435	20241118	141400	40004710	2865	2865	2865	2865	0
436	20241118	141300	40004710	2865	2865	2865	2865	0
437	20241118	141200	40004710	2865	2865	2865	2865	0
438	20241118	141100	40004710	2865	2865	2865	2865	0
439	20241118	141000	40004710	2865	2865	2865	2865	0
440	20241118	140900	40004710	2865	2865	2865	2865	0
441	20241118	140800	40004710	2865	2865	2865	2865	0
442	20241118	140700	40004710	2865	2865	2865	2865	0
443	20241118	140600	40004710	2865	2865	2865	2865	0
444	20241118	140500	40004710	2865	2865	2865	2865	0
445	20241118	140400	40004710	2865	2860	2865	2860	510
446	20241118	140300	38543655	2855	2855	2855	2855	1
447	20241118	140200	38540800	2855	2855	2855	2855	10
448	20241118	140100	38512250	2850	2850	2850	2850	0
449	20241118	140000	38512250	2850	2845	2850	2845	371
450	20241118	135900	37454960	2845	2845	2845	2845	50
451	20241118	135800	37312710	2845	2845	2845	2845	1
452	20241118	135700	37309865	2840	2840	2840	2840	24
453	20241118	135600	37241705	2840	2840	2840	2840	1
454	20241118	135500	37238865	2820	2820	2820	2820	0
455	20241118	135400	37238865	2820	2820	2820	2820	0
456	20241118	135300	37238865	2820	2820	2820	2820	0
457	20241118	135200	37238865	2820	2820	2820	2820	0
458	20241118	135100	37238865	2820	2820	2820	2820	0
459	20241118	135000	37238865	2820	2820	2820	2820	0
460	20241118	134900	37238865	2820	2820	2820	2820	0
461	20241118	134800	37238865	2820	2820	2820	2820	0
462	20241118	134700	37238865	2820	2820	2820	2820	0
463	20241118	134600	37238865	2820	2820	2820	2820	0
464	20241118	134500	37238865	2820	2820	2820	2820	0
465	20241118	134400	37238865	2820	2825	2825	2820	46
466	20241118	134300	37108965	2845	2845	2845	2845	0
467	20241118	134200	37108965	2845	2845	2845	2845	0
468	20241118	134100	37108965	2845	2845	2845	2845	0
469	20241118	134000	37108965	2845	2845	2845	2845	139
470	20241118	133900	36713510	2845	2845	2845	2845	0
471	20241118	133800	36713510	2845	2845	2845	2845	47
472	20241118	133700	36579795	2830	2830	2830	2830	0
473	20241118	133600	36579795	2830	2830	2830	2830	45
474	20241118	133500	36452445	2830	2830	2830	2830	0
475	20241118	133400	36452445	2830	2830	2830	2830	0
476	20241118	133300	36452445	2830	2830	2830	2830	0
477	20241118	133200	36452445	2830	2830	2830	2830	0
478	20241118	133100	36452445	2830	2830	2830	2830	0
479	20241118	133000	36452445	2830	2830	2830	2830	157
480	20241118	132900	36008135	2835	2835	2835	2835	0
481	20241118	132800	36008135	2835	2835	2835	2835	0
482	20241118	132700	36008135	2835	2835	2835	2835	150
483	20241118	132600	35582885	2850	2850	2850	2850	0
484	20241118	132500	35582885	2850	2850	2850	2850	0
485	20241118	132400	35582885	2850	2850	2850	2850	0
486	20241118	132300	35582885	2850	2850	2850	2850	0
487	20241118	132200	35582885	2850	2850	2850	2850	0
488	20241118	132100	35582885	2850	2850	2850	2850	0
489	20241118	132000	35582885	2850	2850	2850	2850	0
490	20241118	131900	35582885	2850	2850	2850	2850	0
491	20241118	131800	35582885	2850	2850	2850	2850	0
492	20241118	131700	35582885	2850	2850	2850	2850	0
493	20241118	131600	35582885	2850	2850	2850	2850	0
494	20241118	131500	35582885	2850	2850	2850	2850	0
495	20241118	131400	35582885	2850	2850	2850	2850	0
496	20241118	131300	35582885	2850	2850	2850	2850	0
497	20241118	131200	35582885	2850	2850	2850	2850	0
498	20241118	131100	35582885	2850	2850	2850	2850	0
499	20241118	131000	35582885	2850	2850	2850	2850	0
500	20241118	130900	35582885	2850	2850	2850	2850	0
501	20241118	130800	35582885	2850	2850	2850	2850	0
502	20241118	130700	35582885	2850	2845	2850	2845	163
503	20241118	130600	35118345	2835	2835	2835	2835	0
504	20241118	130500	35118345	2835	2835	2835	2835	2
505	20241118	130400	35112675	2835	2835	2835	2835	329
506	20241118	130300	34179960	2835	2835	2835	2835	5
507	20241118	130200	34165785	2850	2850	2850	2850	0
508	20241118	130100	34165785	2850	2850	2850	2850	0
509	20241118	130000	34165785	2850	2850	2850	2850	0
510	20241118	125900	34165785	2850	2850	2850	2850	0
511	20241118	125800	34165785	2850	2850	2850	2850	0
512	20241118	125700	34165785	2850	2850	2850	2850	0
513	20241118	125600	34165785	2850	2850	2850	2850	2
514	20241118	125500	34160085	2855	2855	2855	2855	0
515	20241118	125400	34160085	2855	2855	2855	2855	0
516	20241118	125300	34160085	2855	2855	2855	2855	0
517	20241118	125200	34160085	2855	2855	2855	2855	0
518	20241118	125100	34160085	2855	2855	2855	2855	0
519	20241118	125000	34160085	2855	2855	2855	2855	0
520	20241118	124900	34160085	2855	2855	2855	2855	0
521	20241118	124800	34160085	2855	2855	2855	2855	0
522	20241118	124700	34160085	2855	2855	2855	2855	0
523	20241118	124600	34160085	2855	2855	2855	2855	0
524	20241118	124500	34160085	2855	2855	2855	2855	0
525	20241118	124400	34160085	2855	2855	2855	2855	0
526	20241118	124300	34160085	2855	2855	2855	2855	0
527	20241118	124200	34160085	2855	2855	2855	2855	0
528	20241118	124100	34160085	2855	2855	2855	2855	0
529	20241118	124000	34160085	2855	2855	2855	2855	0
530	20241118	123900	34160085	2855	2855	2855	2855	20
531	20241118	123800	34102985	2830	2830	2830	2830	0
532	20241118	123700	34102985	2830	2830	2830	2830	0
533	20241118	123600	34102985	2830	2830	2830	2830	0
534	20241118	123500	34102985	2830	2830	2830	2830	0
535	20241118	123400	34102985	2830	2830	2830	2830	0
536	20241118	123300	34102985	2830	2830	2830	2830	0
537	20241118	123200	34102985	2830	2830	2830	2830	0
538	20241118	123100	34102985	2830	2830	2830	2830	0
539	20241118	123000	34102985	2830	2830	2830	2830	0
540	20241118	122900	34102985	2830	2830	2830	2830	0
541	20241118	122800	34102985	2830	2830	2830	2830	3
542	20241118	122700	34094495	2830	2830	2830	2830	0
543	20241118	122600	34094495	2830	2840	2840	2830	74
544	20241118	122500	33884815	2825	2825	2825	2825	0
545	20241118	122400	33884815	2825	2825	2825	2825	0
546	20241118	122300	33884815	2825	2825	2825	2825	0
547	20241118	122200	33884815	2825	2825	2825	2825	0
548	20241118	122100	33884815	2825	2825	2825	2825	0
549	20241118	122000	33884815	2825	2825	2825	2825	0
550	20241118	121900	33884815	2825	2825	2825	2825	3
551	20241118	121800	33876340	2820	2820	2820	2820	0
552	20241118	121700	33876340	2820	2850	2850	2820	386
553	20241118	121600	32782390	2850	2850	2850	2850	0
554	20241118	121500	32782390	2850	2855	2855	2850	81
555	20241118	121400	32551175	2855	2855	2855	2855	0
556	20241118	121300	32551175	2855	2860	2860	2855	11
557	20241118	121200	32519720	2860	2860	2860	2860	0
558	20241118	121100	32519720	2860	2860	2860	2860	0
559	20241118	121000	32519720	2860	2860	2860	2860	0
560	20241118	120900	32519720	2860	2860	2860	2860	0
561	20241118	120800	32519720	2860	2860	2860	2860	0
562	20241118	120700	32519720	2860	2860	2860	2860	0
563	20241118	120600	32519720	2860	2860	2860	2860	1
564	20241118	120500	32516860	2865	2865	2865	2865	0
565	20241118	120400	32516860	2865	2865	2865	2865	0
566	20241118	120300	32516860	2865	2865	2865	2865	0
567	20241118	120200	32516860	2865	2865	2865	2865	0
568	20241118	120100	32516860	2865	2865	2865	2865	0
569	20241118	120000	32516860	2865	2865	2865	2865	0
570	20241118	115900	32516860	2865	2865	2865	2865	0
571	20241118	115800	32516860	2865	2865	2865	2865	0
572	20241118	115700	32516860	2865	2865	2865	2865	0
573	20241118	115600	32516860	2865	2865	2865	2865	0
574	20241118	115500	32516860	2865	2865	2865	2865	0
575	20241118	115400	32516860	2865	2865	2865	2865	0
576	20241118	115300	32516860	2865	2865	2865	2865	0
577	20241118	115200	32516860	2865	2865	2865	2865	0
578	20241118	115100	32516860	2865	2865	2865	2865	0
579	20241118	115000	32516860	2865	2865	2865	2865	0
580	20241118	114900	32516860	2865	2865	2865	2865	0
581	20241118	114800	32516860	2865	2865	2865	2865	50
582	20241118	114700	32373610	2860	2860	2860	2860	0
583	20241118	114600	32373610	2860	2860	2860	2860	0
584	20241118	114500	32373610	2860	2860	2860	2860	0
585	20241118	114400	32373610	2860	2860	2860	2860	0
586	20241118	114300	32373610	2860	2860	2860	2860	0
587	20241118	114200	32373610	2860	2860	2860	2860	0
588	20241118	114100	32373610	2860	2860	2860	2860	0
589	20241118	114000	32373610	2860	2860	2860	2860	0
590	20241118	113900	32373610	2860	2860	2860	2860	0
591	20241118	113800	32373610	2860	2860	2860	2860	0
592	20241118	113700	32373610	2860	2860	2860	2860	0
593	20241118	113600	32373610	2860	2860	2860	2860	58
594	20241118	113500	32207730	2860	2860	2860	2860	1
595	20241118	113400	32204870	2865	2865	2865	2865	0
596	20241118	113300	32204870	2865	2865	2865	2865	0
597	20241118	113200	32204870	2865	2865	2865	2865	0
598	20241118	113100	32204870	2865	2865	2865	2865	0
599	20241118	113000	32204870	2865	2870	2870	2865	564
600	20241118	112900	30588960	2880	2880	2880	2880	0
601	20241118	112800	30588960	2880	2880	2880	2880	0
602	20241118	112700	30588960	2880	2880	2880	2880	0
603	20241118	112600	30588960	2880	2880	2880	2880	1
604	20241118	112500	30586080	2880	2880	2880	2880	2
605	20241118	112400	30580320	2900	2900	2900	2900	0
606	20241118	112300	30580320	2900	2900	2900	2900	0
607	20241118	112200	30580320	2900	2900	2900	2900	0
608	20241118	112100	30580320	2900	2900	2900	2900	0
609	20241118	112000	30580320	2900	2900	2900	2900	0
610	20241118	111900	30580320	2900	2900	2900	2900	0
611	20241118	111800	30580320	2900	2900	2900	2900	0
612	20241118	111700	30580320	2900	2900	2900	2900	0
613	20241118	111600	30580320	2900	2900	2900	2900	0
614	20241118	111500	30580320	2900	2900	2900	2900	0
615	20241118	111400	30580320	2900	2900	2900	2900	0
616	20241118	111300	30580320	2900	2900	2900	2900	0
617	20241118	111200	30580320	2900	2880	2900	2880	1200
618	20241118	111100	27110150	2880	2880	2880	2880	0
619	20241118	111000	27110150	2880	2875	2880	2875	100
620	20241118	110900	26822240	2875	2865	2875	2865	141
621	20241118	110800	26416885	2860	2860	2860	2860	0
622	20241118	110700	26416885	2860	2860	2860	2860	0
623	20241118	110600	26416885	2860	2860	2860	2860	0
624	20241118	110500	26416885	2860	2860	2860	2860	0
625	20241118	110400	26416885	2860	2860	2860	2860	0
626	20241118	110300	26416885	2860	2860	2860	2860	0
627	20241118	110200	26416885	2860	2860	2860	2860	0
628	20241118	110100	26416885	2860	2860	2860	2860	1
629	20241118	110000	26414025	2855	2855	2855	2855	0
630	20241118	105900	26414025	2855	2855	2855	2855	0
631	20241118	105800	26414025	2855	2855	2855	2855	0
632	20241118	105700	26414025	2855	2855	2855	2855	0
633	20241118	105600	26414025	2855	2855	2855	2855	0
634	20241118	105500	26414025	2855	2855	2855	2855	2
635	20241118	105400	26408315	2855	2855	2855	2855	0
636	20241118	105300	26408315	2855	2855	2855	2855	150
637	20241118	105200	25980065	2860	2860	2860	2860	0
638	20241118	105100	25980065	2860	2860	2860	2860	0
639	20241118	105000	25980065	2860	2860	2860	2860	0
640	20241118	104900	25980065	2860	2860	2860	2860	0
641	20241118	104800	25980065	2860	2860	2860	2860	0
642	20241118	104700	25980065	2860	2860	2860	2860	0
643	20241118	104600	25980065	2860	2860	2860	2860	0
644	20241118	104500	25980065	2860	2860	2860	2860	0
645	20241118	104400	25980065	2860	2860	2860	2860	0
646	20241118	104300	25980065	2860	2860	2860	2860	0
647	20241118	104200	25980065	2860	2860	2860	2860	0
648	20241118	104100	25980065	2860	2860	2860	2860	0
649	20241118	104000	25980065	2860	2860	2860	2860	0
650	20241118	103900	25980065	2860	2860	2860	2860	0
651	20241118	103800	25980065	2860	2860	2860	2860	0
652	20241118	103700	25980065	2860	2860	2860	2860	244
653	20241118	103600	25282225	2865	2865	2865	2865	2
654	20241118	103500	25276495	2860	2860	2860	2860	0
655	20241118	103400	25276495	2860	2860	2860	2860	0
656	20241118	103300	25276495	2860	2860	2860	2860	0
657	20241118	103200	25276495	2860	2860	2860	2860	0
658	20241118	103100	25276495	2860	2860	2860	2860	0
659	20241118	103000	25276495	2860	2860	2860	2860	0
660	20241118	102900	25276495	2860	2865	2865	2860	206
661	20241118	102800	24686335	2865	2865	2865	2865	2
662	20241118	102700	24680605	2865	2865	2865	2865	0
663	20241118	102600	24680605	2865	2865	2865	2865	0
664	20241118	102500	24680605	2865	2865	2865	2865	4
665	20241118	102400	24669145	2865	2865	2865	2865	26
666	20241118	102300	24594655	2865	2865	2865	2865	0
667	20241118	102200	24594655	2865	2865	2865	2865	0
668	20241118	102100	24594655	2865	2865	2865	2865	1
669	20241118	102000	24591790	2865	2865	2865	2865	0
670	20241118	101900	24591790	2865	2865	2865	2865	31
671	20241118	101800	24502975	2885	2885	2885	2885	0
672	20241118	101700	24502975	2885	2885	2885	2885	0
673	20241118	101600	24502975	2885	2885	2885	2885	0
674	20241118	101500	24502975	2885	2885	2885	2885	1
675	20241118	101400	24500090	2885	2885	2885	2885	37
676	20241118	101300	24393345	2890	2885	2890	2885	768
677	20241118	101200	22173845	2865	2865	2865	2865	4
678	20241118	101100	22162385	2885	2885	2885	2885	0
679	20241118	101000	22162385	2885	2885	2885	2885	0
680	20241118	100900	22162385	2885	2885	2885	2885	175
681	20241118	100800	21657510	2885	2890	2890	2885	24
682	20241118	100700	21588185	2885	2885	2885	2885	0
683	20241118	100600	21588185	2885	2890	2895	2885	272
684	20241118	100500	20802460	2890	2885	2890	2885	229
685	20241118	100400	20141040	2890	2870	2890	2870	1722
686	20241118	100300	15169485	2870	2870	2870	2870	9
687	20241118	100200	15143655	2870	2860	2870	2860	216
688	20241118	100100	14525150	2860	2860	2860	2860	40
689	20241118	100000	14410750	2860	2860	2860	2860	295
690	20241118	095900	13567050	2860	2860	2860	2860	42
691	20241118	095800	13446930	2860	2860	2860	2860	1
692	20241118	095700	13444070	2855	2855	2855	2855	45
693	20241118	095600	13315595	2850	2850	2850	2850	0
694	20241118	095500	13315595	2850	2850	2850	2850	0
695	20241118	095400	13315595	2850	2850	2850	2850	0
696	20241118	095300	13315595	2850	2850	2850	2850	1
697	20241118	095200	13312745	2850	2850	2850	2850	0
698	20241118	095100	13312745	2850	2860	2860	2850	300
699	20241118	095000	12456885	2850	2850	2850	2850	1
700	20241118	094900	12454035	2865	2865	2865	2865	0
701	20241118	094800	12454035	2865	2865	2865	2860	149
702	20241118	094700	12027155	2865	2865	2865	2865	4
703	20241118	094600	12015695	2865	2860	2865	2860	122
704	20241118	094500	11666770	2855	2855	2855	2855	0
705	20241118	094400	11666770	2855	2855	2855	2855	0
706	20241118	094300	11666770	2855	2855	2855	2855	9
707	20241118	094200	11641075	2855	2855	2855	2855	18
708	20241118	094100	11589685	2855	2855	2855	2855	0
709	20241118	094000	11589685	2855	2855	2855	2855	10
710	20241118	093900	11561135	2855	2855	2855	2855	0
711	20241118	093800	11561135	2855	2855	2855	2855	80
712	20241118	093700	11332735	2855	2855	2855	2855	0
713	20241118	093600	11332735	2855	2855	2855	2855	90
714	20241118	093500	11075785	2855	2850	2855	2850	1000
715	20241118	093400	8220795	2855	2835	2855	2835	40
716	20241118	093300	8107035	2810	2810	2810	2810	3
717	20241118	093200	8098605	2810	2810	2810	2810	0
718	20241118	093100	8098605	2810	2810	2810	2810	0
719	20241118	093000	8098605	2810	2810	2810	2810	1
720	20241118	092900	8095795	2830	2830	2830	2830	11
721	20241118	092800	8064665	2820	2820	2820	2820	2
722	20241118	092700	8059025	2800	2800	2800	2800	0
723	20241118	092600	8059025	2800	2820	2820	2800	90
724	20241118	092500	7806225	2810	2810	2810	2810	4
725	20241118	092400	7794985	2815	2815	2815	2815	18
726	20241118	092300	7744315	2815	2815	2815	2815	11
727	20241118	092200	7713350	2795	2795	2795	2795	0
728	20241118	092100	7713350	2795	2795	2800	2795	20
729	20241118	092000	7657440	2815	2815	2815	2815	0
730	20241118	091900	7657440	2815	2815	2815	2815	200
731	20241118	091800	7094440	2815	2815	2815	2815	3
732	20241118	091700	7085995	2815	2815	2815	2815	7
733	20241118	091600	7066290	2815	2815	2815	2815	0
734	20241118	091500	7066290	2815	2815	2815	2815	22
735	20241118	091400	7004360	2760	2760	2760	2760	1
736	20241118	091300	7001600	2760	2760	2760	2760	257
737	20241118	091200	6292280	2760	2760	2760	2760	2
738	20241118	091100	6286760	2760	2765	2765	2760	561
739	20241118	091000	4735610	2770	2770	2770	2770	0
740	20241118	090900	4735610	2770	2770	2770	2770	0
741	20241118	090800	4735610	2770	2770	2770	2770	100
742	20241118	090700	4458610	2770	2770	2770	2770	87
743	20241118	090600	4217620	2770	2770	2770	2770	13
744	20241118	090500	4181610	2785	2785	2785	2785	104
745	20241118	090400	3891970	2780	2820	2820	2780	183
746	20241118	090300	3379210	2820	2765	2820	2765	8
747	20241118	090200	3356870	2830	2830	2830	2830	0
748	20241118	090100	3356870	2830	2770	2830	2745	103
749	20241118	090000	3071625	2770	2740	2770	2740	1121