KissMeData/035200/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191500	131993225	2950	2950	2950	2950	1389
3	20241118	191400	131993225	2950	2950	2950	2950	0
4	20241118	191300	131993225	2950	2950	2950	2950	0
5	20241118	191200	131993225	2950	2950	2950	2950	0
6	20241118	191100	131993225	2950	2950	2950	2950	0
7	20241118	191000	131993225	2950	2950	2950	2950	0
8	20241118	190900	131993225	2950	2950	2950	2950	0
9	20241118	190800	131993225	2950	2950	2950	2950	0
10	20241118	190700	131993225	2950	2950	2950	2950	0
11	20241118	190600	131993225	2950	2950	2950	2950	0
12	20241118	190500	131993225	2950	2950	2950	2950	0
13	20241118	190400	131993225	2950	2950	2950	2950	0
14	20241118	190300	131993225	2950	2950	2950	2950	0
15	20241118	190200	131993225	2950	2950	2950	2950	0
16	20241118	190100	131993225	2950	2950	2950	2950	0
17	20241118	190000	131993225	2950	2950	2950	2950	0
18	20241118	185900	131993225	2950	2950	2950	2950	0
19	20241118	185800	131993225	2950	2950	2950	2950	0
20	20241118	185700	131993225	2950	2950	2950	2950	0
21	20241118	185600	131993225	2950	2950	2950	2950	0
22	20241118	185500	131993225	2950	2950	2950	2950	0
23	20241118	185400	131993225	2950	2950	2950	2950	0
24	20241118	185300	131993225	2950	2950	2950	2950	0
25	20241118	185200	131993225	2950	2950	2950	2950	0
26	20241118	185100	131993225	2950	2950	2950	2950	0
27	20241118	185000	131993225	2950	2950	2950	2950	0
28	20241118	184900	131993225	2950	2950	2950	2950	0
29	20241118	184800	131993225	2950	2950	2950	2950	0
30	20241118	184700	131993225	2950	2950	2950	2950	0
31	20241118	184600	131993225	2950	2950	2950	2950	0
32	20241118	184500	131993225	2950	2950	2950	2950	1389
33	20241118	184400	131993225	2950	2950	2950	2950	0
34	20241118	184300	131993225	2950	2950	2950	2950	0
35	20241118	184200	131993225	2950	2950	2950	2950	0
36	20241118	184100	131993225	2950	2950	2950	2950	0
37	20241118	184000	131993225	2950	2950	2950	2950	0
38	20241118	183900	131993225	2950	2950	2950	2950	0
39	20241118	183800	131993225	2950	2950	2950	2950	0
40	20241118	183700	131993225	2950	2950	2950	2950	0
41	20241118	183600	131993225	2950	2950	2950	2950	0
42	20241118	183500	131993225	2950	2950	2950	2950	0
43	20241118	183400	131993225	2950	2950	2950	2950	0
44	20241118	183300	131993225	2950	2950	2950	2950	0
45	20241118	183200	131993225	2950	2950	2950	2950	0
46	20241118	183100	131993225	2950	2950	2950	2950	0
47	20241118	183000	131993225	2950	2950	2950	2950	0
48	20241118	182900	131993225	2950	2950	2950	2950	0
49	20241118	182800	131993225	2950	2950	2950	2950	0
50	20241118	182700	131993225	2950	2950	2950	2950	0
51	20241118	182600	131993225	2950	2950	2950	2950	0
52	20241118	182500	131993225	2950	2950	2950	2950	0
53	20241118	182400	131993225	2950	2950	2950	2950	0
54	20241118	182300	131993225	2950	2950	2950	2950	0
55	20241118	182200	131993225	2950	2950	2950	2950	0
56	20241118	182100	131993225	2950	2950	2950	2950	0
57	20241118	182000	131993225	2950	2950	2950	2950	0
58	20241118	181900	131993225	2950	2950	2950	2950	0
59	20241118	181800	131993225	2950	2950	2950	2950	0
60	20241118	181700	131993225	2950	2950	2950	2950	0
61	20241118	181600	131993225	2950	2950	2950	2950	0
62	20241118	181500	131993225	2950	2950	2950	2950	1389
63	20241118	181400	131993225	2950	2950	2950	2950	0
64	20241118	181300	131993225	2950	2950	2950	2950	0
65	20241118	181200	131993225	2950	2950	2950	2950	0
66	20241118	181100	131993225	2950	2950	2950	2950	0
67	20241118	181000	131993225	2950	2950	2950	2950	0
68	20241118	180900	131993225	2950	2950	2950	2950	0
69	20241118	180800	131993225	2950	2950	2950	2950	0
70	20241118	180700	131993225	2950	2950	2950	2950	0
71	20241118	180600	131993225	2950	2950	2950	2950	0
72	20241118	180500	131993225	2950	2950	2950	2950	0
73	20241118	180400	131993225	2950	2950	2950	2950	0
74	20241118	180300	131993225	2950	2950	2950	2950	0
75	20241118	180200	131993225	2950	2950	2950	2950	0
76	20241118	180100	131993225	2950	2950	2950	2950	0
77	20241118	180000	131993225	2950	2950	2950	2950	0
78	20241118	175900	131993225	2950	2950	2950	2950	0
79	20241118	175800	131993225	2950	2950	2950	2950	0
80	20241118	175700	131993225	2950	2950	2950	2950	0
81	20241118	175600	131993225	2950	2950	2950	2950	0
82	20241118	175500	131993225	2950	2950	2950	2950	0
83	20241118	175400	131993225	2950	2950	2950	2950	0
84	20241118	175300	131993225	2950	2950	2950	2950	0
85	20241118	175200	131993225	2950	2950	2950	2950	0
86	20241118	175100	131993225	2950	2950	2950	2950	0
87	20241118	175000	131993225	2950	2950	2950	2950	0
88	20241118	174900	131993225	2950	2950	2950	2950	0
89	20241118	174800	131993225	2950	2950	2950	2950	0
90	20241118	174700	131993225	2950	2950	2950	2950	0
91	20241118	174600	131993225	2950	2950	2950	2950	0
92	20241118	174500	131993225	2950	2950	2950	2950	1389
93	20241118	174400	131993225	2950	2950	2950	2950	0
94	20241118	174300	131993225	2950	2950	2950	2950	0
95	20241118	174200	131993225	2950	2950	2950	2950	0
96	20241118	174100	131993225	2950	2950	2950	2950	0
97	20241118	174000	131993225	2950	2950	2950	2950	0
98	20241118	173900	131993225	2950	2950	2950	2950	0
99	20241118	173800	131993225	2950	2950	2950	2950	0
100	20241118	173700	131993225	2950	2950	2950	2950	0
101	20241118	173600	131993225	2950	2950	2950	2950	0
102	20241118	173500	131993225	2950	2950	2950	2950	0
103	20241118	173400	131993225	2950	2950	2950	2950	0
104	20241118	173300	131993225	2950	2950	2950	2950	0
105	20241118	173200	131993225	2950	2950	2950	2950	0
106	20241118	173100	131993225	2950	2950	2950	2950	0
107	20241118	173000	131993225	2950	2950	2950	2950	0
108	20241118	172900	131993225	2950	2950	2950	2950	0
109	20241118	172800	131993225	2950	2950	2950	2950	0
110	20241118	172700	131993225	2950	2950	2950	2950	0
111	20241118	172600	131993225	2950	2950	2950	2950	0
112	20241118	172500	131993225	2950	2950	2950	2950	0
113	20241118	172400	131993225	2950	2950	2950	2950	0
114	20241118	172300	131993225	2950	2950	2950	2950	0
115	20241118	172200	131993225	2950	2950	2950	2950	0
116	20241118	172100	131993225	2950	2950	2950	2950	0
117	20241118	172000	131993225	2950	2950	2950	2950	0
118	20241118	171900	131993225	2950	2950	2950	2950	0
119	20241118	171800	131993225	2950	2950	2950	2950	0
120	20241118	171700	131993225	2950	2950	2950	2950	0
121	20241118	171600	131993225	2950	2950	2950	2950	0
122	20241118	171500	131993225	2950	2950	2950	2950	1389
123	20241118	171400	131993225	2950	2950	2950	2950	0
124	20241118	171300	131993225	2950	2950	2950	2950	0
125	20241118	171200	131993225	2950	2950	2950	2950	0
126	20241118	171100	131993225	2950	2950	2950	2950	0
127	20241118	171000	131993225	2950	2950	2950	2950	0
128	20241118	170900	131993225	2950	2950	2950	2950	0
129	20241118	170800	131993225	2950	2950	2950	2950	0
130	20241118	170700	131993225	2950	2950	2950	2950	0
131	20241118	170600	131993225	2950	2950	2950	2950	0
132	20241118	170500	131993225	2950	2950	2950	2950	0
133	20241118	170400	131993225	2950	2950	2950	2950	0
134	20241118	170300	131993225	2950	2950	2950	2950	0
135	20241118	170200	131993225	2950	2950	2950	2950	0
136	20241118	170100	131993225	2950	2950	2950	2950	0
137	20241118	170000	131993225	2950	2950	2950	2950	0
138	20241118	165900	131993225	2950	2950	2950	2950	0
139	20241118	165800	131993225	2950	2950	2950	2950	0
140	20241118	165700	131993225	2950	2950	2950	2950	0
141	20241118	165600	131993225	2950	2950	2950	2950	0
142	20241118	165500	131993225	2950	2950	2950	2950	0
143	20241118	165400	131993225	2950	2950	2950	2950	0
144	20241118	165300	131993225	2950	2950	2950	2950	0
145	20241118	165200	131993225	2950	2950	2950	2950	0
146	20241118	165100	131993225	2950	2950	2950	2950	0
147	20241118	165000	131993225	2950	2950	2950	2950	0
148	20241118	164900	131993225	2950	2950	2950	2950	0
149	20241118	164800	131993225	2950	2950	2950	2950	0
150	20241118	164700	131993225	2950	2950	2950	2950	0
151	20241118	164600	131993225	2950	2950	2950	2950	0
152	20241118	164500	131993225	2950	2950	2950	2950	1389
153	20241118	164400	131993225	2950	2950	2950	2950	0
154	20241118	164300	131993225	2950	2950	2950	2950	0
155	20241118	164200	131993225	2950	2950	2950	2950	0
156	20241118	164100	131993225	2950	2950	2950	2950	0
157	20241118	164000	131993225	2950	2950	2950	2950	0
158	20241118	163900	131993225	2950	2950	2950	2950	0
159	20241118	163800	131993225	2950	2950	2950	2950	0
160	20241118	163700	131993225	2950	2950	2950	2950	0
161	20241118	163600	131993225	2950	2950	2950	2950	0
162	20241118	163500	131993225	2950	2950	2950	2950	0
163	20241118	163400	131993225	2950	2950	2950	2950	0
164	20241118	163300	131993225	2950	2950	2950	2950	0
165	20241118	163200	131993225	2950	2950	2950	2950	0
166	20241118	163100	131993225	2950	2950	2950	2950	0
167	20241118	163000	131993225	2950	2950	2950	2950	0
168	20241118	162900	131993225	2950	2950	2950	2950	0
169	20241118	162800	131993225	2950	2950	2950	2950	0
170	20241118	162700	131993225	2950	2950	2950	2950	0
171	20241118	162600	131993225	2950	2950	2950	2950	0
172	20241118	162500	131993225	2950	2950	2950	2950	0
173	20241118	162400	131993225	2950	2950	2950	2950	0
174	20241118	162300	131993225	2950	2950	2950	2950	0
175	20241118	162200	131993225	2950	2950	2950	2950	0
176	20241118	162100	131993225	2950	2950	2950	2950	0
177	20241118	162000	131993225	2950	2950	2950	2950	0
178	20241118	161900	131993225	2950	2950	2950	2950	0
179	20241118	161800	131993225	2950	2950	2950	2950	0
180	20241118	161700	131993225	2950	2950	2950	2950	0
181	20241118	161600	131993225	2950	2950	2950	2950	0
182	20241118	161500	131993225	2950	2950	2950	2950	1389
183	20241118	161400	131993225	2950	2950	2950	2950	0
184	20241118	161300	131993225	2950	2950	2950	2950	0
185	20241118	161200	131993225	2950	2950	2950	2950	0
186	20241118	161100	131993225	2950	2950	2950	2950	0
187	20241118	161000	131993225	2950	2950	2950	2950	0
188	20241118	160900	131993225	2950	2950	2950	2950	0
189	20241118	160800	131993225	2950	2950	2950	2950	0
190	20241118	160700	131993225	2950	2950	2950	2950	0
191	20241118	160600	131993225	2950	2950	2950	2950	0
192	20241118	160500	131993225	2950	2950	2950	2950	0
193	20241118	160400	131993225	2950	2950	2950	2950	0
194	20241118	160300	131993225	2950	2950	2950	2950	0
195	20241118	160200	131993225	2950	2950	2950	2950	0
196	20241118	160100	131993225	2950	2950	2950	2950	0
197	20241118	160000	131993225	2950	2950	2950	2950	0
198	20241118	155900	131993225	2950	2950	2950	2950	0
199	20241118	155800	131993225	2950	2950	2950	2950	0
200	20241118	155700	131993225	2950	2950	2950	2950	0
201	20241118	155600	131993225	2950	2950	2950	2950	0
202	20241118	155500	131993225	2950	2950	2950	2950	0
203	20241118	155400	131993225	2950	2950	2950	2950	0
204	20241118	155300	131993225	2950	2950	2950	2950	0
205	20241118	155200	131993225	2950	2950	2950	2950	0
206	20241118	155100	131993225	2950	2950	2950	2950	0
207	20241118	155000	131993225	2950	2950	2950	2950	0
208	20241118	154900	131993225	2950	2950	2950	2950	0
209	20241118	154800	131993225	2950	2950	2950	2950	0
210	20241118	154700	131993225	2950	2950	2950	2950	0
211	20241118	154600	131993225	2950	2950	2950	2950	0
212	20241118	154500	131993225	2950	2950	2950	2950	1389
213	20241118	154400	131993225	2950	2950	2950	2950	0
214	20241118	154300	131993225	2950	2950	2950	2950	0
215	20241118	154200	131993225	2950	2950	2950	2950	0
216	20241118	154100	131993225	2950	2950	2950	2950	0
217	20241118	154000	131993225	2950	2950	2950	2950	0
218	20241118	153900	131993225	2950	2950	2950	2950	0
219	20241118	153800	131993225	2950	2950	2950	2950	0
220	20241118	153700	131993225	2950	2950	2950	2950	0
221	20241118	153600	131993225	2950	2950	2950	2950	0
222	20241118	153500	131993225	2950	2950	2950	2950	0
223	20241118	153400	131993225	2950	2950	2950	2950	0
224	20241118	153300	131993225	2950	2950	2950	2950	0
225	20241118	153200	131993225	2950	2950	2950	2950	0
226	20241118	153100	131993225	2950	2950	2950	2950	0
227	20241118	153000	131993225	2950	2950	2950	2950	1389
228	20241118	152900	127895675	2980	2980	2980	2980	0
229	20241118	152800	127895675	2980	2980	2980	2980	0
230	20241118	152700	127895675	2980	2980	2980	2980	0
231	20241118	152600	127895675	2980	2980	2980	2980	0
232	20241118	152500	127895675	2980	2980	2980	2980	0
233	20241118	152400	127895675	2980	2980	2980	2980	0
234	20241118	152300	127895675	2980	2980	2980	2980	0
235	20241118	152200	127895675	2980	2980	2980	2980	0
236	20241118	152100	127895675	2980	2980	2980	2980	0
237	20241118	152000	127895675	2980	2980	2980	2980	0
238	20241118	151900	127895675	2980	2980	2980	2980	1
239	20241118	151800	127892695	2960	2960	2960	2960	40
240	20241118	151700	127774295	2960	2960	2960	2960	0
241	20241118	151600	127774295	2960	2960	2960	2960	7
242	20241118	151500	127753575	2985	2985	2985	2985	0
243	20241118	151400	127753575	2985	2985	2985	2985	0
244	20241118	151300	127753575	2985	2985	2985	2985	1
245	20241118	151200	127750590	2960	2965	2965	2960	10
246	20241118	151100	127720985	2965	2965	2965	2965	10
247	20241118	151000	127691335	2985	2985	2985	2985	0
248	20241118	150900	127691335	2985	2970	2985	2970	4
249	20241118	150800	127679440	2970	2970	2970	2970	0
250	20241118	150700	127679440	2970	2970	2970	2970	41
251	20241118	150600	127557670	2970	2970	2970	2970	0
252	20241118	150500	127557670	2970	2970	2970	2970	0
253	20241118	150400	127557670	2970	2950	2970	2950	65
254	20241118	150300	127364640	2970	2970	2970	2970	0
255	20241118	150200	127364640	2970	2970	2970	2970	0
256	20241118	150100	127364640	2970	2970	2970	2970	0
257	20241118	150000	127364640	2970	2970	2970	2970	0
258	20241118	145900	127364640	2970	2970	2970	2970	0
259	20241118	145800	127364640	2970	2970	2970	2970	1
260	20241118	145700	127361670	2980	2955	2980	2955	6
261	20241118	145600	127343865	2950	2985	2985	2915	8504
262	20241118	145500	102316970	2985	2985	2985	2985	10
263	20241118	145400	102287120	2980	2980	2980	2980	224
264	20241118	145300	101619600	2980	2980	2980	2980	0
265	20241118	145200	101619600	2980	2980	2980	2980	0
266	20241118	145100	101619600	2980	2980	2980	2980	340
267	20241118	145000	100606400	2995	2995	2995	2995	93
268	20241118	144900	100327865	2995	2995	2995	2995	4
269	20241118	144800	100315885	2995	2995	2995	2995	0
270	20241118	144700	100315885	2995	3000	3000	2995	5
271	20241118	144600	100300905	2995	2995	2995	2995	1
272	20241118	144500	100297910	2995	2995	2995	2995	0
273	20241118	144400	100297910	2995	2995	2995	2995	0
274	20241118	144300	100297910	2995	2995	2995	2995	0
275	20241118	144200	100297910	2995	2995	2995	2995	0
276	20241118	144100	100297910	2995	2995	2995	2995	0
277	20241118	144000	100297910	2995	2995	2995	2995	0
278	20241118	143900	100297910	2995	2995	2995	2995	0
279	20241118	143800	100297910	2995	2995	2995	2995	0
280	20241118	143700	100297910	2995	2995	2995	2995	295
281	20241118	143600	99414385	2990	2990	2990	2990	0
282	20241118	143500	99414385	2990	2990	2990	2990	0
283	20241118	143400	99414385	2990	3010	3010	2990	34
284	20241118	143300	99312085	3010	3010	3010	3010	0
285	20241118	143200	99312085	3010	3010	3010	3010	0
286	20241118	143100	99312085	3010	3010	3010	3010	0
287	20241118	143000	99312085	3010	3010	3010	3010	0
288	20241118	142900	99312085	3010	3010	3010	3010	0
289	20241118	142800	99312085	3010	3010	3010	3010	1
290	20241118	142700	99309075	2985	2985	2985	2985	0
291	20241118	142600	99309075	2985	2985	2985	2985	1
292	20241118	142500	99306090	3010	3010	3010	3010	0
293	20241118	142400	99306090	3010	3010	3010	3010	0
294	20241118	142300	99306090	3010	3010	3010	3010	0
295	20241118	142200	99306090	3010	3010	3010	3010	1
296	20241118	142100	99303080	3005	3005	3005	3005	0
297	20241118	142000	99303080	3005	3000	3005	3000	35
298	20241118	141900	99198075	3000	3000	3000	3000	0
299	20241118	141800	99198075	3000	3000	3000	3000	0
300	20241118	141700	99198075	3000	2990	3000	2990	85
301	20241118	141600	98943250	2985	2985	2985	2985	0
302	20241118	141500	98943250	2985	2985	2985	2985	10
303	20241118	141400	98913400	2980	2980	2980	2980	1
304	20241118	141300	98910420	2980	2980	2980	2980	0
305	20241118	141200	98910420	2980	2980	2980	2980	0
306	20241118	141100	98910420	2980	2985	2985	2980	10
307	20241118	141000	98880615	2985	2985	2985	2985	1
308	20241118	140900	98877630	2980	2975	2980	2975	805
309	20241118	140800	96480915	2975	2975	2975	2975	0
310	20241118	140700	96480915	2975	2975	2975	2975	1
311	20241118	140600	96477940	2970	2970	2970	2970	5
312	20241118	140500	96463090	2970	2970	2970	2970	0
313	20241118	140400	96463090	2970	2970	2970	2970	1
314	20241118	140300	96460120	2975	2975	2975	2975	0
315	20241118	140200	96460120	2975	2975	2975	2975	0
316	20241118	140100	96460120	2975	2975	2975	2975	0
317	20241118	140000	96460120	2975	2970	2975	2970	43
318	20241118	135900	96332405	2970	2970	2970	2970	0
319	20241118	135800	96332405	2970	2970	2970	2970	0
320	20241118	135700	96332405	2970	2970	2970	2970	1
321	20241118	135600	96329435	2960	2960	2960	2960	1
322	20241118	135500	96326475	2970	2970	2970	2970	0
323	20241118	135400	96326475	2970	2970	2970	2970	0
324	20241118	135300	96326475	2970	2970	2970	2970	0
325	20241118	135200	96326475	2970	2970	2970	2970	0
326	20241118	135100	96326475	2970	2970	2970	2970	1
327	20241118	135000	96323505	2950	2950	2950	2950	0
328	20241118	134900	96323505	2950	2950	2950	2950	0
329	20241118	134800	96323505	2950	2950	2950	2950	0
330	20241118	134700	96323505	2950	2950	2950	2950	0
331	20241118	134600	96323505	2950	2950	2950	2950	1
332	20241118	134500	96320555	2950	2950	2950	2950	0
333	20241118	134400	96320555	2950	2950	2950	2950	2
334	20241118	134300	96314655	2970	2970	2970	2970	0
335	20241118	134200	96314655	2970	2970	2970	2970	100
336	20241118	134100	96017655	2950	2950	2950	2950	0
337	20241118	134000	96017655	2950	2950	2950	2950	0
338	20241118	133900	96017655	2950	2950	2950	2950	1
339	20241118	133800	96014705	2970	2970	2970	2970	0
340	20241118	133700	96014705	2970	2955	2970	2955	305
341	20241118	133600	95109080	2950	2950	2950	2950	1
342	20241118	133500	95106130	2950	2950	2950	2950	0
343	20241118	133400	95106130	2950	2950	2950	2950	0
344	20241118	133300	95106130	2950	2950	2950	2950	0
345	20241118	133200	95106130	2950	2950	2950	2950	0
346	20241118	133100	95106130	2950	2940	2950	2940	2993
347	20241118	133000	86276795	2935	2930	2935	2930	832
348	20241118	132900	83839030	2930	2930	2930	2930	170
349	20241118	132800	83340930	2925	2925	2925	2925	0
350	20241118	132700	83340930	2925	2925	2925	2925	0
351	20241118	132600	83340930	2925	2930	2930	2925	3
352	20241118	132500	83332145	2930	2930	2930	2930	45
353	20241118	132400	83200295	2925	2930	2930	2925	43
354	20241118	132300	83074310	2930	2930	2930	2930	0
355	20241118	132200	83074310	2930	2930	2930	2930	0
356	20241118	132100	83074310	2930	2930	2930	2930	0
357	20241118	132000	83074310	2930	2930	2930	2930	249
358	20241118	131900	82344740	2930	2930	2930	2930	0
359	20241118	131800	82344740	2930	2930	2930	2930	1
360	20241118	131700	82341810	2925	2925	2925	2925	190
361	20241118	131600	81786060	2915	2915	2915	2915	0
362	20241118	131500	81786060	2915	2915	2915	2915	0
363	20241118	131400	81786060	2915	2915	2915	2915	1
364	20241118	131300	81783145	2915	2915	2915	2915	0
365	20241118	131200	81783145	2915	2915	2915	2915	0
366	20241118	131100	81783145	2915	2915	2915	2915	1
367	20241118	131000	81780230	2925	2925	2925	2925	0
368	20241118	130900	81780230	2925	2925	2925	2925	0
369	20241118	130800	81780230	2925	2925	2925	2925	50
370	20241118	130700	81633980	2925	2925	2925	2925	1
371	20241118	130600	81631055	2910	2910	2910	2910	1
372	20241118	130500	81628145	2910	2910	2910	2910	0
373	20241118	130400	81628145	2910	2910	2910	2910	230
374	20241118	130300	80958845	2910	2910	2910	2910	0
375	20241118	130200	80958845	2910	2915	2925	2910	32
376	20241118	130100	80865610	2915	2935	2935	2915	2695
377	20241118	130000	72969175	2935	2970	2970	2935	7439
378	20241118	125900	50973110	2975	2975	2975	2975	290
379	20241118	125800	50110360	2975	2985	2985	2975	3634
380	20241118	125700	39280605	2985	2985	2985	2985	1
381	20241118	125600	39277620	2985	2985	2985	2985	1
382	20241118	125500	39274635	2985	2985	2985	2985	2
383	20241118	125400	39268665	2985	2985	2985	2985	1
384	20241118	125300	39265680	2985	2985	2985	2985	0
385	20241118	125200	39265680	2985	2985	2985	2985	5
386	20241118	125100	39250755	2985	2985	2985	2985	1
387	20241118	125000	39247770	2985	2985	2985	2985	0
388	20241118	124900	39247770	2985	2985	2985	2985	0
389	20241118	124800	39247770	2985	2985	2985	2985	0
390	20241118	124700	39247770	2985	2985	2985	2985	1
391	20241118	124600	39244785	2980	2980	2980	2980	0
392	20241118	124500	39244785	2980	2980	2980	2980	0
393	20241118	124400	39244785	2980	2980	2980	2980	2
394	20241118	124300	39238825	2980	2980	2980	2980	0
395	20241118	124200	39238825	2980	2980	2980	2980	1
396	20241118	124100	39235845	2980	2980	2985	2980	6
397	20241118	124000	39217950	2980	2980	2980	2980	0
398	20241118	123900	39217950	2980	2980	2980	2980	0
399	20241118	123800	39217950	2980	2995	2995	2980	302
400	20241118	123700	38315570	2995	2995	2995	2995	2
401	20241118	123600	38309580	2995	2995	2995	2995	1
402	20241118	123500	38306585	2995	2995	2995	2995	2
403	20241118	123400	38300595	2995	2995	2995	2995	1
404	20241118	123300	38297600	2995	2995	2995	2995	0
405	20241118	123200	38297600	2995	2995	2995	2995	1
406	20241118	123100	38294605	3000	3000	3000	3000	48
407	20241118	123000	38150605	3000	3000	3000	3000	0
408	20241118	122900	38150605	3000	3000	3000	3000	0
409	20241118	122800	38150605	3000	3000	3000	3000	0
410	20241118	122700	38150605	3000	3000	3000	3000	2
411	20241118	122600	38144605	2995	2995	2995	2995	0
412	20241118	122500	38144605	2995	2995	2995	2995	0
413	20241118	122400	38144605	2995	2995	2995	2995	1
414	20241118	122300	38141610	2995	2995	2995	2995	0
415	20241118	122200	38141610	2995	2995	2995	2995	1
416	20241118	122100	38138615	3000	3000	3000	3000	220
417	20241118	122000	37478615	3000	3000	3000	3000	0
418	20241118	121900	37478615	3000	3000	3000	3000	0
419	20241118	121800	37478615	3000	3000	3000	3000	0
420	20241118	121700	37478615	3000	3000	3000	3000	2
421	20241118	121600	37472615	2995	2995	2995	2995	2
422	20241118	121500	37466625	3015	2995	3015	2995	23
423	20241118	121400	37397385	2995	2995	2995	2995	1
424	20241118	121300	37394390	2995	2995	2995	2995	0
425	20241118	121200	37394390	2995	2995	2995	2995	1
426	20241118	121100	37391395	2995	2995	2995	2995	2
427	20241118	121000	37385405	2990	2990	2990	2990	0
428	20241118	120900	37385405	2990	2990	2990	2990	0
429	20241118	120800	37385405	2990	2990	2990	2990	0
430	20241118	120700	37385405	2990	2990	2990	2990	0
431	20241118	120600	37385405	2990	2995	2995	2990	13
432	20241118	120500	37346475	2995	2995	2995	2995	0
433	20241118	120400	37346475	2995	2995	2995	2995	0
434	20241118	120300	37346475	2995	2995	2995	2995	0
435	20241118	120200	37346475	2995	2995	2995	2995	1
436	20241118	120100	37343480	2995	2995	2995	2995	1
437	20241118	120000	37340485	2995	2995	2995	2995	0
438	20241118	115900	37340485	2995	3000	3000	2995	4
439	20241118	115800	37328495	2995	2995	2995	2995	1
440	20241118	115700	37325500	3030	2995	3030	2990	445
441	20241118	115600	35989010	2990	2980	2990	2980	571
442	20241118	115500	34284415	2980	2980	2980	2980	1
443	20241118	115400	34281435	2980	2980	2980	2980	1
444	20241118	115300	34278455	2980	2980	2980	2980	0
445	20241118	115200	34278455	2980	2980	2980	2980	2
446	20241118	115100	34272495	2980	2980	2980	2980	3
447	20241118	115000	34263555	2980	2980	2980	2980	0
448	20241118	114900	34263555	2980	2980	2980	2980	2
449	20241118	114800	34257595	2980	2980	2980	2980	0
450	20241118	114700	34257595	2980	2980	2980	2980	1
451	20241118	114600	34254615	2975	2975	2975	2975	8
452	20241118	114500	34230815	2975	2970	2975	2970	3
453	20241118	114400	34221895	2970	2970	2970	2970	1
454	20241118	114300	34218925	2970	2970	2970	2970	0
455	20241118	114200	34218925	2970	2970	2970	2970	1
456	20241118	114100	34215955	2970	2970	2970	2970	2
457	20241118	114000	34210015	2970	2970	2970	2970	0
458	20241118	113900	34210015	2970	2970	2970	2970	3
459	20241118	113800	34201105	2970	2970	2970	2970	0
460	20241118	113700	34201105	2970	2970	2970	2970	2
461	20241118	113600	34195165	2970	2970	2970	2970	1
462	20241118	113500	34192195	2970	2970	2970	2970	1
463	20241118	113400	34189225	2970	2970	2970	2970	1
464	20241118	113300	34186255	2970	2970	2970	2970	0
465	20241118	113200	34186255	2970	2970	2970	2970	1
466	20241118	113100	34183285	2970	2970	2970	2970	2
467	20241118	113000	34177345	2970	2970	2970	2970	0
468	20241118	112900	34177345	2970	2970	2970	2970	0
469	20241118	112800	34177345	2970	2970	2970	2970	0
470	20241118	112700	34177345	2970	2970	2970	2970	1
471	20241118	112600	34174375	2965	2965	2965	2965	1
472	20241118	112500	34171410	2965	2965	2965	2965	0
473	20241118	112400	34171410	2965	2965	2965	2965	1
474	20241118	112300	34168445	2960	2980	2980	2960	3116
475	20241118	112200	24910750	2980	2980	2980	2980	1
476	20241118	112100	24907770	2980	2980	2980	2980	2
477	20241118	112000	24901810	2980	2980	2980	2980	0
478	20241118	111900	24901810	2980	2980	2980	2980	275
479	20241118	111800	24082310	2980	2980	2980	2980	0
480	20241118	111700	24082310	2980	2980	2980	2980	2
481	20241118	111600	24076350	2980	2985	2985	2980	144
482	20241118	111500	23646515	2985	2985	2985	2985	1
483	20241118	111400	23643530	2985	2985	2985	2985	1
484	20241118	111300	23640545	2985	2985	2985	2985	0
485	20241118	111200	23640545	2985	2985	2985	2985	1
486	20241118	111100	23637560	2985	2985	2985	2985	2
487	20241118	111000	23631590	2985	2985	2985	2985	0
488	20241118	110900	23631590	2985	2985	2985	2985	0
489	20241118	110800	23631590	2985	2985	2985	2985	0
490	20241118	110700	23631590	2985	2985	2985	2985	2
491	20241118	110600	23625620	2980	2980	2980	2980	0
492	20241118	110500	23625620	2980	2980	2980	2980	0
493	20241118	110400	23625620	2980	2985	2995	2980	9
494	20241118	110300	23598730	2980	2980	2980	2980	0
495	20241118	110200	23598730	2980	2980	2980	2980	1
496	20241118	110100	23595750	2985	2985	2985	2985	2
497	20241118	110000	23589780	2985	2985	2985	2985	0
498	20241118	105900	23589780	2985	2985	2985	2985	1
499	20241118	105800	23586795	2985	2985	2985	2985	0
500	20241118	105700	23586795	2985	2985	2985	2985	47
501	20241118	105600	23446500	2980	2980	2980	2980	26
502	20241118	105500	23369020	2980	2980	2980	2980	2
503	20241118	105400	23363060	2980	2980	2980	2980	0
504	20241118	105300	23363060	2980	2980	2980	2980	830
505	20241118	105200	20889660	2980	2980	2980	2980	3
506	20241118	105100	20880720	2985	2985	2985	2985	196
507	20241118	105000	20295660	2985	2985	2985	2985	0
508	20241118	104900	20295660	2985	2985	2985	2985	2
509	20241118	104800	20289690	2985	2985	2985	2985	0
510	20241118	104700	20289690	2985	2990	2990	2985	240
511	20241118	104600	19572100	2980	2980	2980	2980	0
512	20241118	104500	19572100	2980	2980	2980	2980	0
513	20241118	104400	19572100	2980	2980	2980	2980	2
514	20241118	104300	19566140	2980	2980	2980	2980	0
515	20241118	104200	19566140	2980	2980	2980	2980	1
516	20241118	104100	19563160	2980	2995	3000	2980	15
517	20241118	104000	19518205	3000	3000	3000	3000	0
518	20241118	103900	19518205	3000	3000	3000	3000	0
519	20241118	103800	19518205	3000	2995	3000	2995	30
520	20241118	103700	19428345	2980	2980	2980	2980	1
521	20241118	103600	19425365	2975	2975	2975	2975	1
522	20241118	103500	19422390	2975	2975	2975	2975	1
523	20241118	103400	19419415	2975	2975	2975	2975	0
524	20241118	103300	19419415	2975	2975	2975	2975	0
525	20241118	103200	19419415	2975	2975	2975	2975	2
526	20241118	103100	19413465	2975	2980	2980	2975	1112
527	20241118	103000	16099720	2975	2975	2975	2975	0
528	20241118	102900	16099720	2975	2975	2975	2975	1
529	20241118	102800	16096745	2975	2975	2975	2975	0
530	20241118	102700	16096745	2975	2975	2975	2975	2
531	20241118	102600	16090795	2975	2975	2975	2975	0
532	20241118	102500	16090795	2975	2975	2975	2975	0
533	20241118	102400	16090795	2975	2975	2975	2975	6
534	20241118	102300	16072945	2975	2975	2975	2975	0
535	20241118	102200	16072945	2975	2980	2980	2975	201
536	20241118	102100	15473970	2975	2975	2975	2975	3
537	20241118	102000	15465045	2975	2975	2975	2975	0
538	20241118	101900	15465045	2975	2975	2975	2975	6
539	20241118	101800	15447195	2975	2975	2975	2975	0
540	20241118	101700	15447195	2975	2975	2975	2975	1
541	20241118	101600	15444220	2980	2975	2980	2975	52
542	20241118	101500	15289270	2975	2975	2975	2975	1
543	20241118	101400	15286295	2975	2975	2975	2975	1
544	20241118	101300	15283320	2975	2975	2975	2975	0
545	20241118	101200	15283320	2975	2975	2975	2975	1
546	20241118	101100	15280345	2975	2975	2975	2975	1
547	20241118	101000	15277370	2975	2975	2975	2975	0
548	20241118	100900	15277370	2975	2975	2975	2975	0
549	20241118	100800	15277370	2975	2975	2975	2975	1
550	20241118	100700	15274395	2980	2975	2980	2975	319
551	20241118	100600	14323870	2975	2975	2975	2975	0
552	20241118	100500	14323870	2975	2975	2975	2975	1
553	20241118	100400	14320895	2975	2975	2975	2975	1
554	20241118	100300	14317920	2975	2975	2975	2975	0
555	20241118	100200	14317920	2975	2975	2975	2975	1
556	20241118	100100	14314945	2975	2975	2975	2975	3
557	20241118	100000	14306020	2975	2975	2975	2975	0
558	20241118	095900	14306020	2975	2975	2975	2975	6
559	20241118	095800	14288170	2975	2975	2975	2975	0
560	20241118	095700	14288170	2975	2975	2975	2975	1
561	20241118	095600	14285195	2970	2970	2970	2970	1
562	20241118	095500	14282225	2970	2970	2970	2970	1
563	20241118	095400	14279255	2970	2970	2970	2970	8
564	20241118	095300	14255495	2970	2970	2970	2970	0
565	20241118	095200	14255495	2970	2970	2970	2970	2
566	20241118	095100	14249555	2970	2970	2970	2970	1
567	20241118	095000	14246585	2970	2975	2975	2970	202
568	20241118	094900	13646635	2975	2975	2975	2975	0
569	20241118	094800	13646635	2975	2975	2975	2975	0
570	20241118	094700	13646635	2975	2970	2975	2970	3
571	20241118	094600	13637720	2970	2970	2970	2970	0
572	20241118	094500	13637720	2970	2970	2970	2970	63
573	20241118	094400	13450610	2970	2970	2970	2970	17
574	20241118	094300	13400120	2970	2970	2970	2970	0
575	20241118	094200	13400120	2970	2970	2970	2970	301
576	20241118	094100	12506150	2970	2970	2970	2970	2
577	20241118	094000	12500210	2970	2970	2970	2970	0
578	20241118	093900	12500210	2970	2975	2975	2970	70
579	20241118	093800	12292295	2975	2975	2975	2975	46
580	20241118	093700	12155445	2975	2975	2975	2975	1
581	20241118	093600	12152470	2975	2975	2975	2975	1
582	20241118	093500	12149495	2970	2970	2970	2970	1
583	20241118	093400	12146525	2970	2970	2970	2970	2
584	20241118	093300	12140585	2970	2970	2970	2970	0
585	20241118	093200	12140585	2970	2970	2970	2970	0
586	20241118	093100	12140585	2970	2975	2975	2970	542
587	20241118	093000	10528150	2970	2970	2970	2970	0
588	20241118	092900	10528150	2970	2970	2970	2970	0
589	20241118	092800	10528150	2970	2970	2970	2970	70
590	20241118	092700	10320250	2975	2975	2980	2975	78
591	20241118	092600	10088060	2970	2975	2975	2970	66
592	20241118	092500	9891720	2975	2975	2975	2975	0
593	20241118	092400	9891720	2975	2975	2975	2975	1
594	20241118	092300	9888745	2975	2975	2975	2975	0
595	20241118	092200	9888745	2975	2975	2975	2975	1
596	20241118	092100	9885770	2975	2975	2975	2975	1
597	20241118	092000	9882795	2980	2980	2980	2980	0
598	20241118	091900	9882795	2980	2980	2980	2980	2
599	20241118	091800	9876835	2975	2975	2975	2975	0
600	20241118	091700	9876835	2975	2975	2975	2975	1
601	20241118	091600	9873860	2975	2975	2975	2975	2135
602	20241118	091500	3522235	2975	2980	2980	2975	307
603	20241118	091400	2608905	2975	2975	2975	2975	1
604	20241118	091300	2605930	2995	2995	2995	2995	0
605	20241118	091200	2605930	2995	2975	2995	2975	18
606	20241118	091100	2552060	2975	2975	2975	2975	3
607	20241118	091000	2543135	3000	2980	3000	2980	223
608	20241118	090900	1874155	2975	2975	2975	2975	1
609	20241118	090800	1871180	2975	2975	2975	2975	2
610	20241118	090700	1865230	2975	2975	2975	2975	2
611	20241118	090600	1859280	2970	2970	2970	2970	1
612	20241118	090500	1856310	2970	2970	2970	2970	0
613	20241118	090400	1856310	2970	2970	2970	2970	1
614	20241118	090300	1853340	2985	2985	2985	2985	0
615	20241118	090200	1853340	2985	2985	2985	2985	1
616	20241118	090100	1850355	3015	3015	3015	3015	0
617	20241118	090000	1850355	3015	2970	3015	2970	623