KissMeData/096870/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	200100	81178975	2470	2470	2470	2470	664
3	20241118	200000	81178975	2470	2470	2470	2470	0
4	20241118	195900	81178975	2470	2470	2470	2470	0
5	20241118	195800	81178975	2470	2470	2470	2470	0
6	20241118	195700	81178975	2470	2470	2470	2470	0
7	20241118	195600	81178975	2470	2470	2470	2470	0
8	20241118	195500	81178975	2470	2470	2470	2470	0
9	20241118	195400	81178975	2470	2470	2470	2470	0
10	20241118	195300	81178975	2470	2470	2470	2470	0
11	20241118	195200	81178975	2470	2470	2470	2470	0
12	20241118	195100	81178975	2470	2470	2470	2470	0
13	20241118	195000	81178975	2470	2470	2470	2470	0
14	20241118	194900	81178975	2470	2470	2470	2470	0
15	20241118	194800	81178975	2470	2470	2470	2470	0
16	20241118	194700	81178975	2470	2470	2470	2470	0
17	20241118	194600	81178975	2470	2470	2470	2470	0
18	20241118	194500	81178975	2470	2470	2470	2470	0
19	20241118	194400	81178975	2470	2470	2470	2470	0
20	20241118	194300	81178975	2470	2470	2470	2470	0
21	20241118	194200	81178975	2470	2470	2470	2470	0
22	20241118	194100	81178975	2470	2470	2470	2470	0
23	20241118	194000	81178975	2470	2470	2470	2470	0
24	20241118	193900	81178975	2470	2470	2470	2470	0
25	20241118	193800	81178975	2470	2470	2470	2470	0
26	20241118	193700	81178975	2470	2470	2470	2470	0
27	20241118	193600	81178975	2470	2470	2470	2470	0
28	20241118	193500	81178975	2470	2470	2470	2470	0
29	20241118	193400	81178975	2470	2470	2470	2470	0
30	20241118	193300	81178975	2470	2470	2470	2470	0
31	20241118	193200	81178975	2470	2470	2470	2470	0
32	20241118	193100	81178975	2470	2470	2470	2470	664
33	20241118	193000	81178975	2470	2470	2470	2470	0
34	20241118	192900	81178975	2470	2470	2470	2470	0
35	20241118	192800	81178975	2470	2470	2470	2470	0
36	20241118	192700	81178975	2470	2470	2470	2470	0
37	20241118	192600	81178975	2470	2470	2470	2470	0
38	20241118	192500	81178975	2470	2470	2470	2470	0
39	20241118	192400	81178975	2470	2470	2470	2470	0
40	20241118	192300	81178975	2470	2470	2470	2470	0
41	20241118	192200	81178975	2470	2470	2470	2470	0
42	20241118	192100	81178975	2470	2470	2470	2470	0
43	20241118	192000	81178975	2470	2470	2470	2470	0
44	20241118	191900	81178975	2470	2470	2470	2470	0
45	20241118	191800	81178975	2470	2470	2470	2470	0
46	20241118	191700	81178975	2470	2470	2470	2470	0
47	20241118	191600	81178975	2470	2470	2470	2470	0
48	20241118	191500	81178975	2470	2470	2470	2470	0
49	20241118	191400	81178975	2470	2470	2470	2470	0
50	20241118	191300	81178975	2470	2470	2470	2470	0
51	20241118	191200	81178975	2470	2470	2470	2470	0
52	20241118	191100	81178975	2470	2470	2470	2470	0
53	20241118	191000	81178975	2470	2470	2470	2470	0
54	20241118	190900	81178975	2470	2470	2470	2470	0
55	20241118	190800	81178975	2470	2470	2470	2470	0
56	20241118	190700	81178975	2470	2470	2470	2470	0
57	20241118	190600	81178975	2470	2470	2470	2470	0
58	20241118	190500	81178975	2470	2470	2470	2470	0
59	20241118	190400	81178975	2470	2470	2470	2470	0
60	20241118	190300	81178975	2470	2470	2470	2470	0
61	20241118	190200	81178975	2470	2470	2470	2470	0
62	20241118	190100	81178975	2470	2470	2470	2470	664
63	20241118	190000	81178975	2470	2470	2470	2470	0
64	20241118	185900	81178975	2470	2470	2470	2470	0
65	20241118	185800	81178975	2470	2470	2470	2470	0
66	20241118	185700	81178975	2470	2470	2470	2470	0
67	20241118	185600	81178975	2470	2470	2470	2470	0
68	20241118	185500	81178975	2470	2470	2470	2470	0
69	20241118	185400	81178975	2470	2470	2470	2470	0
70	20241118	185300	81178975	2470	2470	2470	2470	0
71	20241118	185200	81178975	2470	2470	2470	2470	0
72	20241118	185100	81178975	2470	2470	2470	2470	0
73	20241118	185000	81178975	2470	2470	2470	2470	0
74	20241118	184900	81178975	2470	2470	2470	2470	0
75	20241118	184800	81178975	2470	2470	2470	2470	0
76	20241118	184700	81178975	2470	2470	2470	2470	0
77	20241118	184600	81178975	2470	2470	2470	2470	0
78	20241118	184500	81178975	2470	2470	2470	2470	0
79	20241118	184400	81178975	2470	2470	2470	2470	0
80	20241118	184300	81178975	2470	2470	2470	2470	0
81	20241118	184200	81178975	2470	2470	2470	2470	0
82	20241118	184100	81178975	2470	2470	2470	2470	0
83	20241118	184000	81178975	2470	2470	2470	2470	0
84	20241118	183900	81178975	2470	2470	2470	2470	0
85	20241118	183800	81178975	2470	2470	2470	2470	0
86	20241118	183700	81178975	2470	2470	2470	2470	0
87	20241118	183600	81178975	2470	2470	2470	2470	0
88	20241118	183500	81178975	2470	2470	2470	2470	0
89	20241118	183400	81178975	2470	2470	2470	2470	0
90	20241118	183300	81178975	2470	2470	2470	2470	0
91	20241118	183200	81178975	2470	2470	2470	2470	0
92	20241118	183100	81178975	2470	2470	2470	2470	664
93	20241118	183000	81178975	2470	2470	2470	2470	0
94	20241118	182900	81178975	2470	2470	2470	2470	0
95	20241118	182800	81178975	2470	2470	2470	2470	0
96	20241118	182700	81178975	2470	2470	2470	2470	0
97	20241118	182600	81178975	2470	2470	2470	2470	0
98	20241118	182500	81178975	2470	2470	2470	2470	0
99	20241118	182400	81178975	2470	2470	2470	2470	0
100	20241118	182300	81178975	2470	2470	2470	2470	0
101	20241118	182200	81178975	2470	2470	2470	2470	0
102	20241118	182100	81178975	2470	2470	2470	2470	0
103	20241118	182000	81178975	2470	2470	2470	2470	0
104	20241118	181900	81178975	2470	2470	2470	2470	0
105	20241118	181800	81178975	2470	2470	2470	2470	0
106	20241118	181700	81178975	2470	2470	2470	2470	0
107	20241118	181600	81178975	2470	2470	2470	2470	0
108	20241118	181500	81178975	2470	2470	2470	2470	0
109	20241118	181400	81178975	2470	2470	2470	2470	0
110	20241118	181300	81178975	2470	2470	2470	2470	0
111	20241118	181200	81178975	2470	2470	2470	2470	0
112	20241118	181100	81178975	2470	2470	2470	2470	0
113	20241118	181000	81178975	2470	2470	2470	2470	0
114	20241118	180900	81178975	2470	2470	2470	2470	0
115	20241118	180800	81178975	2470	2470	2470	2470	0
116	20241118	180700	81178975	2470	2470	2470	2470	0
117	20241118	180600	81178975	2470	2470	2470	2470	0
118	20241118	180500	81178975	2470	2470	2470	2470	0
119	20241118	180400	81178975	2470	2470	2470	2470	0
120	20241118	180300	81178975	2470	2470	2470	2470	0
121	20241118	180200	81178975	2470	2470	2470	2470	0
122	20241118	180100	81178975	2470	2470	2470	2470	664
123	20241118	180000	81178975	2470	2470	2470	2470	0
124	20241118	175900	81178975	2470	2470	2470	2470	0
125	20241118	175800	81178975	2470	2470	2470	2470	0
126	20241118	175700	81178975	2470	2470	2470	2470	0
127	20241118	175600	81178975	2470	2470	2470	2470	0
128	20241118	175500	81178975	2470	2470	2470	2470	0
129	20241118	175400	81178975	2470	2470	2470	2470	0
130	20241118	175300	81178975	2470	2470	2470	2470	0
131	20241118	175200	81178975	2470	2470	2470	2470	0
132	20241118	175100	81178975	2470	2470	2470	2470	0
133	20241118	175000	81178975	2470	2470	2470	2470	0
134	20241118	174900	81178975	2470	2470	2470	2470	0
135	20241118	174800	81178975	2470	2470	2470	2470	0
136	20241118	174700	81178975	2470	2470	2470	2470	0
137	20241118	174600	81178975	2470	2470	2470	2470	0
138	20241118	174500	81178975	2470	2470	2470	2470	0
139	20241118	174400	81178975	2470	2470	2470	2470	0
140	20241118	174300	81178975	2470	2470	2470	2470	0
141	20241118	174200	81178975	2470	2470	2470	2470	0
142	20241118	174100	81178975	2470	2470	2470	2470	0
143	20241118	174000	81178975	2470	2470	2470	2470	0
144	20241118	173900	81178975	2470	2470	2470	2470	0
145	20241118	173800	81178975	2470	2470	2470	2470	0
146	20241118	173700	81178975	2470	2470	2470	2470	0
147	20241118	173600	81178975	2470	2470	2470	2470	0
148	20241118	173500	81178975	2470	2470	2470	2470	0
149	20241118	173400	81178975	2470	2470	2470	2470	0
150	20241118	173300	81178975	2470	2470	2470	2470	0
151	20241118	173200	81178975	2470	2470	2470	2470	0
152	20241118	173100	81178975	2470	2470	2470	2470	664
153	20241118	173000	81178975	2470	2470	2470	2470	0
154	20241118	172900	81178975	2470	2470	2470	2470	0
155	20241118	172800	81178975	2470	2470	2470	2470	0
156	20241118	172700	81178975	2470	2470	2470	2470	0
157	20241118	172600	81178975	2470	2470	2470	2470	0
158	20241118	172500	81178975	2470	2470	2470	2470	0
159	20241118	172400	81178975	2470	2470	2470	2470	0
160	20241118	172300	81178975	2470	2470	2470	2470	0
161	20241118	172200	81178975	2470	2470	2470	2470	0
162	20241118	172100	81178975	2470	2470	2470	2470	0
163	20241118	172000	81178975	2470	2470	2470	2470	0
164	20241118	171900	81178975	2470	2470	2470	2470	0
165	20241118	171800	81178975	2470	2470	2470	2470	0
166	20241118	171700	81178975	2470	2470	2470	2470	0
167	20241118	171600	81178975	2470	2470	2470	2470	0
168	20241118	171500	81178975	2470	2470	2470	2470	0
169	20241118	171400	81178975	2470	2470	2470	2470	0
170	20241118	171300	81178975	2470	2470	2470	2470	0
171	20241118	171200	81178975	2470	2470	2470	2470	0
172	20241118	171100	81178975	2470	2470	2470	2470	0
173	20241118	171000	81178975	2470	2470	2470	2470	0
174	20241118	170900	81178975	2470	2470	2470	2470	0
175	20241118	170800	81178975	2470	2470	2470	2470	0
176	20241118	170700	81178975	2470	2470	2470	2470	0
177	20241118	170600	81178975	2470	2470	2470	2470	0
178	20241118	170500	81178975	2470	2470	2470	2470	0
179	20241118	170400	81178975	2470	2470	2470	2470	0
180	20241118	170300	81178975	2470	2470	2470	2470	0
181	20241118	170200	81178975	2470	2470	2470	2470	0
182	20241118	170100	81178975	2470	2470	2470	2470	664
183	20241118	170000	81178975	2470	2470	2470	2470	0
184	20241118	165900	81178975	2470	2470	2470	2470	0
185	20241118	165800	81178975	2470	2470	2470	2470	0
186	20241118	165700	81178975	2470	2470	2470	2470	0
187	20241118	165600	81178975	2470	2470	2470	2470	0
188	20241118	165500	81178975	2470	2470	2470	2470	0
189	20241118	165400	81178975	2470	2470	2470	2470	0
190	20241118	165300	81178975	2470	2470	2470	2470	0
191	20241118	165200	81178975	2470	2470	2470	2470	0
192	20241118	165100	81178975	2470	2470	2470	2470	0
193	20241118	165000	81178975	2470	2470	2470	2470	0
194	20241118	164900	81178975	2470	2470	2470	2470	0
195	20241118	164800	81178975	2470	2470	2470	2470	0
196	20241118	164700	81178975	2470	2470	2470	2470	0
197	20241118	164600	81178975	2470	2470	2470	2470	0
198	20241118	164500	81178975	2470	2470	2470	2470	0
199	20241118	164400	81178975	2470	2470	2470	2470	0
200	20241118	164300	81178975	2470	2470	2470	2470	0
201	20241118	164200	81178975	2470	2470	2470	2470	0
202	20241118	164100	81178975	2470	2470	2470	2470	0
203	20241118	164000	81178975	2470	2470	2470	2470	0
204	20241118	163900	81178975	2470	2470	2470	2470	0
205	20241118	163800	81178975	2470	2470	2470	2470	0
206	20241118	163700	81178975	2470	2470	2470	2470	0
207	20241118	163600	81178975	2470	2470	2470	2470	0
208	20241118	163500	81178975	2470	2470	2470	2470	0
209	20241118	163400	81178975	2470	2470	2470	2470	0
210	20241118	163300	81178975	2470	2470	2470	2470	0
211	20241118	163200	81178975	2470	2470	2470	2470	0
212	20241118	163100	81178975	2470	2470	2470	2470	664
213	20241118	163000	81178975	2470	2470	2470	2470	0
214	20241118	162900	81178975	2470	2470	2470	2470	0
215	20241118	162800	81178975	2470	2470	2470	2470	0
216	20241118	162700	81178975	2470	2470	2470	2470	0
217	20241118	162600	81178975	2470	2470	2470	2470	0
218	20241118	162500	81178975	2470	2470	2470	2470	0
219	20241118	162400	81178975	2470	2470	2470	2470	0
220	20241118	162300	81178975	2470	2470	2470	2470	0
221	20241118	162200	81178975	2470	2470	2470	2470	0
222	20241118	162100	81178975	2470	2470	2470	2470	0
223	20241118	162000	81178975	2470	2470	2470	2470	0
224	20241118	161900	81178975	2470	2470	2470	2470	0
225	20241118	161800	81178975	2470	2470	2470	2470	0
226	20241118	161700	81178975	2470	2470	2470	2470	0
227	20241118	161600	81178975	2470	2470	2470	2470	0
228	20241118	161500	81178975	2470	2470	2470	2470	0
229	20241118	161400	81178975	2470	2470	2470	2470	0
230	20241118	161300	81178975	2470	2470	2470	2470	0
231	20241118	161200	81178975	2470	2470	2470	2470	0
232	20241118	161100	81178975	2470	2470	2470	2470	0
233	20241118	161000	81178975	2470	2470	2470	2470	0
234	20241118	160900	81178975	2470	2470	2470	2470	0
235	20241118	160800	81178975	2470	2470	2470	2470	0
236	20241118	160700	81178975	2470	2470	2470	2470	0
237	20241118	160600	81178975	2470	2470	2470	2470	0
238	20241118	160500	81178975	2470	2470	2470	2470	0
239	20241118	160400	81178975	2470	2470	2470	2470	0
240	20241118	160300	81178975	2470	2470	2470	2470	0
241	20241118	160200	81178975	2470	2470	2470	2470	0
242	20241118	160100	81178975	2470	2470	2470	2470	664
243	20241118	160000	81178975	2470	2470	2470	2470	0
244	20241118	155900	81178975	2470	2470	2470	2470	0
245	20241118	155800	81178975	2470	2470	2470	2470	0
246	20241118	155700	81178975	2470	2470	2470	2470	0
247	20241118	155600	81178975	2470	2470	2470	2470	0
248	20241118	155500	81178975	2470	2470	2470	2470	0
249	20241118	155400	81178975	2470	2470	2470	2470	0
250	20241118	155300	81178975	2470	2470	2470	2470	0
251	20241118	155200	81178975	2470	2470	2470	2470	0
252	20241118	155100	81178975	2470	2470	2470	2470	0
253	20241118	155000	81178975	2470	2470	2470	2470	0
254	20241118	154900	81178975	2470	2470	2470	2470	0
255	20241118	154800	81178975	2470	2470	2470	2470	0
256	20241118	154700	81178975	2470	2470	2470	2470	0
257	20241118	154600	81178975	2470	2470	2470	2470	0
258	20241118	154500	81178975	2470	2470	2470	2470	0
259	20241118	154400	81178975	2470	2470	2470	2470	0
260	20241118	154300	81178975	2470	2470	2470	2470	0
261	20241118	154200	81178975	2470	2470	2470	2470	0
262	20241118	154100	81178975	2470	2470	2470	2470	0
263	20241118	154000	81178975	2470	2470	2470	2470	0
264	20241118	153900	81178975	2470	2470	2470	2470	0
265	20241118	153800	81178975	2470	2470	2470	2470	0
266	20241118	153700	81178975	2470	2470	2470	2470	0
267	20241118	153600	81178975	2470	2470	2470	2470	0
268	20241118	153500	81178975	2470	2470	2470	2470	0
269	20241118	153400	81178975	2470	2470	2470	2470	0
270	20241118	153300	81178975	2470	2470	2470	2470	0
271	20241118	153200	81178975	2470	2470	2470	2470	0
272	20241118	153100	81178975	2470	2470	2470	2470	664
273	20241118	153000	81178975	2470	2470	2470	2470	664
274	20241118	152900	79538895	2450	2450	2450	2450	0
275	20241118	152800	79538895	2450	2450	2450	2450	0
276	20241118	152700	79538895	2450	2450	2450	2450	0
277	20241118	152600	79538895	2450	2450	2450	2450	0
278	20241118	152500	79538895	2450	2450	2450	2450	0
279	20241118	152400	79538895	2450	2450	2450	2450	0
280	20241118	152300	79538895	2450	2450	2450	2450	0
281	20241118	152200	79538895	2450	2450	2450	2450	0
282	20241118	152100	79538895	2450	2450	2450	2450	0
283	20241118	152000	79538895	2450	2450	2450	2450	0
284	20241118	151900	79538895	2450	2450	2450	2450	0
285	20241118	151800	79538895	2450	2450	2450	2450	0
286	20241118	151700	79538895	2450	2445	2450	2445	24
287	20241118	151600	79480100	2465	2465	2465	2465	0
288	20241118	151500	79480100	2465	2465	2465	2465	0
289	20241118	151400	79480100	2465	2445	2465	2445	2180
290	20241118	151300	74118260	2450	2440	2450	2440	389
291	20241118	151200	73167780	2440	2440	2440	2440	82
292	20241118	151100	72967700	2440	2430	2440	2430	2019
293	20241118	151000	68042530	2430	2430	2430	2430	0
294	20241118	150900	68042530	2430	2430	2430	2430	0
295	20241118	150800	68042530	2430	2430	2430	2430	57
296	20241118	150700	67904020	2430	2430	2430	2430	0
297	20241118	150600	67904020	2430	2430	2430	2430	0
298	20241118	150500	67904020	2430	2430	2430	2430	35
299	20241118	150400	67818970	2430	2430	2430	2430	0
300	20241118	150300	67818970	2430	2430	2430	2430	0
301	20241118	150200	67818970	2430	2430	2430	2430	0
302	20241118	150100	67818970	2430	2430	2430	2430	34
303	20241118	150000	67736350	2430	2430	2430	2430	0
304	20241118	145900	67736350	2430	2430	2430	2430	57
305	20241118	145800	67597840	2425	2425	2425	2425	0
306	20241118	145700	67597840	2425	2425	2425	2425	0
307	20241118	145600	67597840	2425	2425	2425	2425	0
308	20241118	145500	67597840	2425	2425	2425	2425	0
309	20241118	145400	67597840	2425	2425	2425	2425	0
310	20241118	145300	67597840	2425	2425	2425	2425	0
311	20241118	145200	67597840	2425	2425	2425	2425	0
312	20241118	145100	67597840	2425	2425	2425	2425	0
313	20241118	145000	67597840	2425	2425	2425	2425	0
314	20241118	144900	67597840	2425	2425	2425	2425	0
315	20241118	144800	67597840	2425	2425	2425	2425	0
316	20241118	144700	67597840	2425	2425	2425	2425	0
317	20241118	144600	67597840	2425	2425	2425	2425	0
318	20241118	144500	67597840	2425	2425	2425	2425	1
319	20241118	144400	67595415	2440	2440	2440	2440	0
320	20241118	144300	67595415	2440	2440	2440	2440	0
321	20241118	144200	67595415	2440	2440	2440	2440	0
322	20241118	144100	67595415	2440	2440	2440	2440	0
323	20241118	144000	67595415	2440	2440	2440	2440	0
324	20241118	143900	67595415	2440	2435	2440	2435	330
325	20241118	143800	66790220	2425	2425	2425	2425	0
326	20241118	143700	66790220	2425	2425	2425	2425	0
327	20241118	143600	66790220	2425	2425	2425	2425	29
328	20241118	143500	66719895	2440	2440	2440	2440	0
329	20241118	143400	66719895	2440	2440	2440	2440	0
330	20241118	143300	66719895	2440	2440	2440	2440	0
331	20241118	143200	66719895	2440	2440	2440	2440	0
332	20241118	143100	66719895	2440	2440	2440	2440	0
333	20241118	143000	66719895	2440	2440	2440	2440	0
334	20241118	142900	66719895	2440	2440	2440	2440	0
335	20241118	142800	66719895	2440	2440	2440	2440	0
336	20241118	142700	66719895	2440	2440	2440	2440	0
337	20241118	142600	66719895	2440	2440	2440	2440	0
338	20241118	142500	66719895	2440	2440	2440	2440	0
339	20241118	142400	66719895	2440	2440	2440	2440	0
340	20241118	142300	66719895	2440	2440	2440	2440	0
341	20241118	142200	66719895	2440	2440	2440	2440	0
342	20241118	142100	66719895	2440	2440	2440	2440	0
343	20241118	142000	66719895	2440	2440	2440	2440	0
344	20241118	141900	66719895	2440	2430	2440	2430	365
345	20241118	141800	65829575	2425	2425	2425	2425	0
346	20241118	141700	65829575	2425	2425	2425	2425	0
347	20241118	141600	65829575	2425	2425	2425	2425	5
348	20241118	141500	65817450	2440	2440	2440	2440	0
349	20241118	141400	65817450	2440	2440	2440	2440	0
350	20241118	141300	65817450	2440	2440	2440	2440	0
351	20241118	141200	65817450	2440	2440	2440	2440	0
352	20241118	141100	65817450	2440	2440	2440	2440	0
353	20241118	141000	65817450	2440	2440	2440	2440	0
354	20241118	140900	65817450	2440	2440	2440	2440	0
355	20241118	140800	65817450	2440	2440	2440	2440	0
356	20241118	140700	65817450	2440	2440	2440	2440	0
357	20241118	140600	65817450	2440	2440	2440	2440	0
358	20241118	140500	65817450	2440	2440	2440	2440	0
359	20241118	140400	65817450	2440	2440	2440	2440	0
360	20241118	140300	65817450	2440	2440	2440	2440	0
361	20241118	140200	65817450	2440	2440	2440	2440	0
362	20241118	140100	65817450	2440	2440	2440	2440	0
363	20241118	140000	65817450	2440	2440	2440	2440	0
364	20241118	135900	65817450	2440	2440	2440	2440	0
365	20241118	135800	65817450	2440	2440	2440	2440	364
366	20241118	135700	64929290	2440	2440	2440	2440	0
367	20241118	135600	64929290	2440	2440	2440	2440	0
368	20241118	135500	64929290	2440	2440	2440	2440	0
369	20241118	135400	64929290	2440	2440	2440	2440	0
370	20241118	135300	64929290	2440	2440	2440	2440	500
371	20241118	135200	63709290	2440	2440	2440	2440	0
372	20241118	135100	63709290	2440	2440	2440	2440	6
373	20241118	135000	63694650	2440	2440	2440	2440	0
374	20241118	134900	63694650	2440	2440	2440	2440	44
375	20241118	134800	63587290	2445	2445	2445	2445	0
376	20241118	134700	63587290	2445	2445	2445	2445	0
377	20241118	134600	63587290	2445	2445	2445	2445	4
378	20241118	134500	63577510	2450	2445	2450	2440	11670
379	20241118	134400	35097315	2445	2440	2445	2440	727
380	20241118	134300	33321800	2445	2445	2445	2445	0
381	20241118	134200	33321800	2445	2440	2445	2440	2368
382	20241118	134100	27542420	2440	2440	2440	2440	40
383	20241118	134000	27444820	2440	2440	2440	2440	0
384	20241118	133900	27444820	2440	2440	2440	2440	0
385	20241118	133800	27444820	2440	2440	2440	2440	0
386	20241118	133700	27444820	2440	2440	2440	2440	0
387	20241118	133600	27444820	2440	2440	2440	2440	0
388	20241118	133500	27444820	2440	2440	2440	2440	0
389	20241118	133400	27444820	2440	2440	2440	2440	0
390	20241118	133300	27444820	2440	2440	2440	2440	0
391	20241118	133200	27444820	2440	2440	2440	2440	0
392	20241118	133100	27444820	2440	2440	2440	2440	0
393	20241118	133000	27444820	2440	2440	2440	2440	0
394	20241118	132900	27444820	2440	2440	2440	2440	0
395	20241118	132800	27444820	2440	2440	2440	2440	0
396	20241118	132700	27444820	2440	2435	2440	2435	405
397	20241118	132600	26456695	2435	2435	2435	2435	0
398	20241118	132500	26456695	2435	2435	2435	2435	0
399	20241118	132400	26456695	2435	2435	2435	2435	0
400	20241118	132300	26456695	2435	2435	2435	2435	0
401	20241118	132200	26456695	2435	2435	2435	2435	0
402	20241118	132100	26456695	2435	2435	2435	2435	0
403	20241118	132000	26456695	2435	2435	2435	2435	0
404	20241118	131900	26456695	2435	2435	2435	2435	0
405	20241118	131800	26456695	2435	2435	2435	2435	0
406	20241118	131700	26456695	2435	2435	2435	2435	0
407	20241118	131600	26456695	2435	2435	2435	2435	0
408	20241118	131500	26456695	2435	2435	2435	2435	0
409	20241118	131400	26456695	2435	2435	2435	2435	0
410	20241118	131300	26456695	2435	2435	2435	2435	0
411	20241118	131200	26456695	2435	2435	2435	2435	0
412	20241118	131100	26456695	2435	2435	2435	2435	0
413	20241118	131000	26456695	2435	2435	2435	2435	0
414	20241118	130900	26456695	2435	2435	2435	2435	0
415	20241118	130800	26456695	2435	2435	2435	2435	0
416	20241118	130700	26456695	2435	2435	2435	2435	0
417	20241118	130600	26456695	2435	2435	2435	2435	0
418	20241118	130500	26456695	2435	2435	2435	2435	0
419	20241118	130400	26456695	2435	2435	2435	2435	0
420	20241118	130300	26456695	2435	2435	2435	2435	0
421	20241118	130200	26456695	2435	2435	2435	2435	9
422	20241118	130100	26434780	2435	2435	2435	2435	0
423	20241118	130000	26434780	2435	2435	2435	2435	0
424	20241118	125900	26434780	2435	2435	2435	2435	0
425	20241118	125800	26434780	2435	2435	2435	2435	0
426	20241118	125700	26434780	2435	2435	2435	2435	0
427	20241118	125600	26434780	2435	2435	2435	2435	0
428	20241118	125500	26434780	2435	2415	2435	2415	2
429	20241118	125400	26429930	2415	2415	2415	2415	0
430	20241118	125300	26429930	2415	2415	2415	2415	0
431	20241118	125200	26429930	2415	2420	2420	2415	36
432	20241118	125100	26342970	2445	2445	2445	2445	0
433	20241118	125000	26342970	2445	2445	2445	2445	0
434	20241118	124900	26342970	2445	2445	2445	2445	0
435	20241118	124800	26342970	2445	2445	2445	2445	0
436	20241118	124700	26342970	2445	2445	2445	2445	0
437	20241118	124600	26342970	2445	2445	2445	2445	0
438	20241118	124500	26342970	2445	2445	2445	2445	0
439	20241118	124400	26342970	2445	2445	2445	2445	0
440	20241118	124300	26342970	2445	2445	2445	2445	0
441	20241118	124200	26342970	2445	2445	2445	2445	0
442	20241118	124100	26342970	2445	2445	2445	2445	0
443	20241118	124000	26342970	2445	2445	2445	2445	0
444	20241118	123900	26342970	2445	2445	2445	2445	0
445	20241118	123800	26342970	2445	2445	2445	2445	0
446	20241118	123700	26342970	2445	2445	2445	2445	0
447	20241118	123600	26342970	2445	2445	2445	2445	0
448	20241118	123500	26342970	2445	2435	2445	2435	365
449	20241118	123400	25453910	2435	2435	2435	2435	0
450	20241118	123300	25453910	2435	2435	2435	2435	0
451	20241118	123200	25453910	2435	2435	2435	2435	0
452	20241118	123100	25453910	2435	2435	2435	2435	0
453	20241118	123000	25453910	2435	2430	2435	2430	1230
454	20241118	122900	22464165	2430	2430	2430	2430	0
455	20241118	122800	22464165	2430	2430	2430	2430	0
456	20241118	122700	22464165	2430	2430	2430	2430	0
457	20241118	122600	22464165	2430	2430	2430	2430	0
458	20241118	122500	22464165	2430	2430	2430	2430	0
459	20241118	122400	22464165	2430	2430	2430	2430	0
460	20241118	122300	22464165	2430	2430	2430	2430	0
461	20241118	122200	22464165	2430	2430	2430	2430	0
462	20241118	122100	22464165	2430	2430	2430	2430	0
463	20241118	122000	22464165	2430	2430	2430	2430	0
464	20241118	121900	22464165	2430	2430	2430	2430	0
465	20241118	121800	22464165	2430	2430	2430	2430	0
466	20241118	121700	22464165	2430	2430	2430	2430	100
467	20241118	121600	22221165	2430	2430	2430	2430	0
468	20241118	121500	22221165	2430	2430	2430	2430	0
469	20241118	121400	22221165	2430	2430	2430	2430	0
470	20241118	121300	22221165	2430	2430	2430	2430	0
471	20241118	121200	22221165	2430	2430	2430	2430	0
472	20241118	121100	22221165	2430	2430	2430	2430	0
473	20241118	121000	22221165	2430	2430	2430	2430	0
474	20241118	120900	22221165	2430	2430	2430	2430	0
475	20241118	120800	22221165	2430	2430	2430	2430	0
476	20241118	120700	22221165	2430	2420	2430	2420	582
477	20241118	120600	20807050	2415	2415	2415	2415	555
478	20241118	120500	19466725	2430	2430	2430	2430	0
479	20241118	120400	19466725	2430	2430	2430	2430	0
480	20241118	120300	19466725	2430	2430	2430	2430	0
481	20241118	120200	19466725	2430	2430	2430	2430	0
482	20241118	120100	19466725	2430	2430	2430	2430	0
483	20241118	120000	19466725	2430	2430	2430	2430	0
484	20241118	115900	19466725	2430	2430	2430	2430	0
485	20241118	115800	19466725	2430	2430	2430	2430	0
486	20241118	115700	19466725	2430	2430	2430	2430	0
487	20241118	115600	19466725	2430	2430	2430	2430	0
488	20241118	115500	19466725	2430	2430	2430	2430	0
489	20241118	115400	19466725	2430	2430	2430	2430	0
490	20241118	115300	19466725	2430	2430	2430	2430	0
491	20241118	115200	19466725	2430	2430	2430	2430	0
492	20241118	115100	19466725	2430	2430	2430	2430	0
493	20241118	115000	19466725	2430	2430	2430	2430	0
494	20241118	114900	19466725	2430	2430	2430	2430	0
495	20241118	114800	19466725	2430	2430	2430	2430	0
496	20241118	114700	19466725	2430	2430	2430	2430	0
497	20241118	114600	19466725	2430	2430	2430	2430	0
498	20241118	114500	19466725	2430	2430	2430	2430	0
499	20241118	114400	19466725	2430	2430	2430	2430	0
500	20241118	114300	19466725	2430	2415	2430	2415	366
501	20241118	114200	18580250	2410	2410	2410	2410	0
502	20241118	114100	18580250	2410	2410	2410	2410	0
503	20241118	114000	18580250	2410	2410	2410	2410	0
504	20241118	113900	18580250	2410	2410	2410	2410	0
505	20241118	113800	18580250	2410	2410	2410	2410	0
506	20241118	113700	18580250	2410	2410	2410	2410	0
507	20241118	113600	18580250	2410	2410	2410	2410	0
508	20241118	113500	18580250	2410	2410	2410	2410	0
509	20241118	113400	18580250	2410	2410	2410	2410	0
510	20241118	113300	18580250	2410	2410	2410	2410	0
511	20241118	113200	18580250	2410	2410	2410	2410	0
512	20241118	113100	18580250	2410	2410	2410	2410	0
513	20241118	113000	18580250	2410	2410	2410	2410	0
514	20241118	112900	18580250	2410	2410	2410	2410	0
515	20241118	112800	18580250	2410	2410	2410	2410	0
516	20241118	112700	18580250	2410	2410	2410	2410	0
517	20241118	112600	18580250	2410	2410	2410	2410	0
518	20241118	112500	18580250	2410	2410	2410	2410	0
519	20241118	112400	18580250	2410	2410	2410	2410	0
520	20241118	112300	18580250	2410	2410	2410	2410	0
521	20241118	112200	18580250	2410	2410	2410	2410	0
522	20241118	112100	18580250	2410	2410	2410	2410	0
523	20241118	112000	18580250	2410	2410	2410	2410	0
524	20241118	111900	18580250	2410	2410	2410	2410	0
525	20241118	111800	18580250	2410	2410	2410	2410	200
526	20241118	111700	18098250	2410	2410	2410	2410	0
527	20241118	111600	18098250	2410	2410	2410	2410	0
528	20241118	111500	18098250	2410	2410	2410	2410	0
529	20241118	111400	18098250	2410	2410	2410	2410	0
530	20241118	111300	18098250	2410	2410	2410	2410	0
531	20241118	111200	18098250	2410	2410	2410	2410	0
532	20241118	111100	18098250	2410	2410	2410	2410	0
533	20241118	111000	18098250	2410	2410	2410	2410	0
534	20241118	110900	18098250	2410	2410	2410	2410	0
535	20241118	110800	18098250	2410	2405	2410	2405	1442
536	20241118	110700	14623040	2395	2395	2395	2395	0
537	20241118	110600	14623040	2395	2395	2395	2395	0
538	20241118	110500	14623040	2395	2395	2395	2395	0
539	20241118	110400	14623040	2395	2395	2395	2395	0
540	20241118	110300	14623040	2395	2395	2395	2395	0
541	20241118	110200	14623040	2395	2395	2395	2395	0
542	20241118	110100	14623040	2395	2395	2395	2395	0
543	20241118	110000	14623040	2395	2395	2395	2395	0
544	20241118	105900	14623040	2395	2395	2395	2395	0
545	20241118	105800	14623040	2395	2395	2395	2395	0
546	20241118	105700	14623040	2395	2395	2395	2395	0
547	20241118	105600	14623040	2395	2395	2395	2395	0
548	20241118	105500	14623040	2395	2395	2395	2395	0
549	20241118	105400	14623040	2395	2395	2395	2395	0
550	20241118	105300	14623040	2395	2395	2395	2395	10
551	20241118	105200	14599090	2400	2400	2400	2400	29
552	20241118	105100	14529490	2400	2400	2410	2400	420
553	20241118	105000	13518685	2400	2400	2400	2400	0
554	20241118	104900	13518685	2400	2400	2400	2400	0
555	20241118	104800	13518685	2400	2400	2400	2400	11
556	20241118	104700	13492285	2400	2400	2400	2400	0
557	20241118	104600	13492285	2400	2400	2400	2400	0
558	20241118	104500	13492285	2400	2400	2400	2400	0
559	20241118	104400	13492285	2400	2400	2400	2400	0
560	20241118	104300	13492285	2400	2400	2400	2400	0
561	20241118	104200	13492285	2400	2400	2400	2400	0
562	20241118	104100	13492285	2400	2400	2400	2400	4
563	20241118	104000	13482685	2400	2400	2400	2400	37
564	20241118	103900	13393885	2400	2400	2400	2400	0
565	20241118	103800	13393885	2400	2400	2400	2400	0
566	20241118	103700	13393885	2400	2400	2400	2400	0
567	20241118	103600	13393885	2400	2400	2400	2400	0
568	20241118	103500	13393885	2400	2400	2400	2400	0
569	20241118	103400	13393885	2400	2400	2400	2400	0
570	20241118	103300	13393885	2400	2400	2400	2400	0
571	20241118	103200	13393885	2400	2400	2400	2400	0
572	20241118	103100	13393885	2400	2400	2400	2400	29
573	20241118	103000	13324285	2405	2405	2405	2405	0
574	20241118	102900	13324285	2405	2405	2405	2405	0
575	20241118	102800	13324285	2405	2405	2405	2405	0
576	20241118	102700	13324285	2405	2405	2405	2405	0
577	20241118	102600	13324285	2405	2405	2405	2405	0
578	20241118	102500	13324285	2405	2405	2405	2405	209
579	20241118	102400	12821640	2400	2400	2400	2400	11
580	20241118	102300	12795240	2395	2395	2395	2395	0
581	20241118	102200	12795240	2395	2395	2395	2395	0
582	20241118	102100	12795240	2395	2395	2395	2395	47
583	20241118	102000	12682675	2395	2395	2395	2395	0
584	20241118	101900	12682675	2395	2395	2395	2395	0
585	20241118	101800	12682675	2395	2395	2395	2395	0
586	20241118	101700	12682675	2395	2395	2395	2395	0
587	20241118	101600	12682675	2395	2395	2395	2395	0
588	20241118	101500	12682675	2395	2395	2395	2395	0
589	20241118	101400	12682675	2395	2395	2395	2395	0
590	20241118	101300	12682675	2395	2390	2395	2390	2
591	20241118	101200	12677890	2375	2375	2375	2375	0
592	20241118	101100	12677890	2375	2375	2375	2375	0
593	20241118	101000	12677890	2375	2375	2375	2375	0
594	20241118	100900	12677890	2375	2375	2375	2375	0
595	20241118	100800	12677890	2375	2375	2375	2375	0
596	20241118	100700	12677890	2375	2375	2375	2375	0
597	20241118	100600	12677890	2375	2380	2380	2375	5
598	20241118	100500	12665995	2380	2380	2380	2380	0
599	20241118	100400	12665995	2380	2380	2380	2380	0
600	20241118	100300	12665995	2380	2380	2380	2380	0
601	20241118	100200	12665995	2380	2380	2380	2380	0
602	20241118	100100	12665995	2380	2380	2380	2380	0
603	20241118	100000	12665995	2380	2380	2380	2380	0
604	20241118	095900	12665995	2380	2385	2385	2380	5
605	20241118	095800	12654085	2400	2400	2400	2400	0
606	20241118	095700	12654085	2400	2400	2400	2400	0
607	20241118	095600	12654085	2400	2400	2400	2400	0
608	20241118	095500	12654085	2400	2400	2400	2400	0
609	20241118	095400	12654085	2400	2400	2400	2400	0
610	20241118	095300	12654085	2400	2400	2400	2400	0
611	20241118	095200	12654085	2400	2400	2400	2400	0
612	20241118	095100	12654085	2400	2400	2400	2400	0
613	20241118	095000	12654085	2400	2400	2400	2400	0
614	20241118	094900	12654085	2400	2400	2400	2400	0
615	20241118	094800	12654085	2400	2400	2400	2400	0
616	20241118	094700	12654085	2400	2400	2400	2400	0
617	20241118	094600	12654085	2400	2400	2400	2400	0
618	20241118	094500	12654085	2400	2400	2400	2400	0
619	20241118	094400	12654085	2400	2400	2400	2400	0
620	20241118	094300	12654085	2400	2400	2400	2400	0
621	20241118	094200	12654085	2400	2400	2400	2400	0
622	20241118	094100	12654085	2400	2400	2400	2400	0
623	20241118	094000	12654085	2400	2400	2400	2400	0
624	20241118	093900	12654085	2400	2400	2400	2400	0
625	20241118	093800	12654085	2400	2400	2400	2400	0
626	20241118	093700	12654085	2400	2400	2400	2400	0
627	20241118	093600	12654085	2400	2400	2400	2400	0
628	20241118	093500	12654085	2400	2400	2400	2400	0
629	20241118	093400	12654085	2400	2420	2420	2400	20
630	20241118	093300	12606045	2400	2400	2400	2400	2
631	20241118	093200	12601245	2405	2405	2405	2405	0
632	20241118	093100	12601245	2405	2405	2405	2405	0
633	20241118	093000	12601245	2405	2405	2405	2405	0
634	20241118	092900	12601245	2405	2405	2405	2405	0
635	20241118	092800	12601245	2405	2405	2405	2405	0
636	20241118	092700	12601245	2405	2405	2405	2405	0
637	20241118	092600	12601245	2405	2420	2420	2405	24
638	20241118	092500	12543375	2450	2450	2450	2450	0
639	20241118	092400	12543375	2450	2450	2450	2450	0
640	20241118	092300	12543375	2450	2450	2450	2450	0
641	20241118	092200	12543375	2450	2450	2450	2450	0
642	20241118	092100	12543375	2450	2450	2450	2450	1
643	20241118	092000	12540925	2465	2390	2465	2365	2461
644	20241118	091900	6625400	2390	2360	2390	2360	99
645	20241118	091800	6390330	2350	2350	2350	2350	0
646	20241118	091700	6390330	2350	2350	2350	2350	41
647	20241118	091600	6293980	2345	2345	2345	2345	0
648	20241118	091500	6293980	2345	2345	2345	2345	109
649	20241118	091400	6038375	2345	2345	2345	2345	0
650	20241118	091300	6038375	2345	2345	2345	2345	30
651	20241118	091200	5968025	2345	2345	2345	2345	0
652	20241118	091100	5968025	2345	2345	2345	2345	0
653	20241118	091000	5968025	2345	2345	2345	2345	0
654	20241118	090900	5968025	2345	2345	2345	2345	0
655	20241118	090800	5968025	2345	2345	2345	2345	360
656	20241118	090700	5123825	2345	2345	2345	2345	0
657	20241118	090600	5123825	2345	2345	2345	2345	0
658	20241118	090500	5123825	2345	2345	2345	2345	0
659	20241118	090400	5123825	2345	2345	2345	2345	280
660	20241118	090300	4467225	2345	2345	2345	2345	25
661	20241118	090200	4408600	2345	2345	2345	2345	12
662	20241118	090100	4380460	2345	2345	2345	2345	0
663	20241118	090000	4380460	2345	2345	2345	2345	1868