KissMeData/071090/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194400	250166580	3005	3005	3005	3005	314
3	20241118	194300	250166580	3005	3005	3005	3005	0
4	20241118	194200	250166580	3005	3005	3005	3005	0
5	20241118	194100	250166580	3005	3005	3005	3005	0
6	20241118	194000	250166580	3005	3005	3005	3005	0
7	20241118	193900	250166580	3005	3005	3005	3005	0
8	20241118	193800	250166580	3005	3005	3005	3005	0
9	20241118	193700	250166580	3005	3005	3005	3005	0
10	20241118	193600	250166580	3005	3005	3005	3005	0
11	20241118	193500	250166580	3005	3005	3005	3005	0
12	20241118	193400	250166580	3005	3005	3005	3005	0
13	20241118	193300	250166580	3005	3005	3005	3005	0
14	20241118	193200	250166580	3005	3005	3005	3005	0
15	20241118	193100	250166580	3005	3005	3005	3005	0
16	20241118	193000	250166580	3005	3005	3005	3005	0
17	20241118	192900	250166580	3005	3005	3005	3005	0
18	20241118	192800	250166580	3005	3005	3005	3005	0
19	20241118	192700	250166580	3005	3005	3005	3005	0
20	20241118	192600	250166580	3005	3005	3005	3005	0
21	20241118	192500	250166580	3005	3005	3005	3005	0
22	20241118	192400	250166580	3005	3005	3005	3005	0
23	20241118	192300	250166580	3005	3005	3005	3005	0
24	20241118	192200	250166580	3005	3005	3005	3005	0
25	20241118	192100	250166580	3005	3005	3005	3005	0
26	20241118	192000	250166580	3005	3005	3005	3005	0
27	20241118	191900	250166580	3005	3005	3005	3005	0
28	20241118	191800	250166580	3005	3005	3005	3005	0
29	20241118	191700	250166580	3005	3005	3005	3005	0
30	20241118	191600	250166580	3005	3005	3005	3005	0
31	20241118	191500	250166580	3005	3005	3005	3005	0
32	20241118	191400	250166580	3005	3005	3005	3005	314
33	20241118	191300	250166580	3005	3005	3005	3005	0
34	20241118	191200	250166580	3005	3005	3005	3005	0
35	20241118	191100	250166580	3005	3005	3005	3005	0
36	20241118	191000	250166580	3005	3005	3005	3005	0
37	20241118	190900	250166580	3005	3005	3005	3005	0
38	20241118	190800	250166580	3005	3005	3005	3005	0
39	20241118	190700	250166580	3005	3005	3005	3005	0
40	20241118	190600	250166580	3005	3005	3005	3005	0
41	20241118	190500	250166580	3005	3005	3005	3005	0
42	20241118	190400	250166580	3005	3005	3005	3005	0
43	20241118	190300	250166580	3005	3005	3005	3005	0
44	20241118	190200	250166580	3005	3005	3005	3005	0
45	20241118	190100	250166580	3005	3005	3005	3005	0
46	20241118	190000	250166580	3005	3005	3005	3005	0
47	20241118	185900	250166580	3005	3005	3005	3005	0
48	20241118	185800	250166580	3005	3005	3005	3005	0
49	20241118	185700	250166580	3005	3005	3005	3005	0
50	20241118	185600	250166580	3005	3005	3005	3005	0
51	20241118	185500	250166580	3005	3005	3005	3005	0
52	20241118	185400	250166580	3005	3005	3005	3005	0
53	20241118	185300	250166580	3005	3005	3005	3005	0
54	20241118	185200	250166580	3005	3005	3005	3005	0
55	20241118	185100	250166580	3005	3005	3005	3005	0
56	20241118	185000	250166580	3005	3005	3005	3005	0
57	20241118	184900	250166580	3005	3005	3005	3005	0
58	20241118	184800	250166580	3005	3005	3005	3005	0
59	20241118	184700	250166580	3005	3005	3005	3005	0
60	20241118	184600	250166580	3005	3005	3005	3005	0
61	20241118	184500	250166580	3005	3005	3005	3005	0
62	20241118	184400	250166580	3005	3005	3005	3005	314
63	20241118	184300	250166580	3005	3005	3005	3005	0
64	20241118	184200	250166580	3005	3005	3005	3005	0
65	20241118	184100	250166580	3005	3005	3005	3005	0
66	20241118	184000	250166580	3005	3005	3005	3005	0
67	20241118	183900	250166580	3005	3005	3005	3005	0
68	20241118	183800	250166580	3005	3005	3005	3005	0
69	20241118	183700	250166580	3005	3005	3005	3005	0
70	20241118	183600	250166580	3005	3005	3005	3005	0
71	20241118	183500	250166580	3005	3005	3005	3005	0
72	20241118	183400	250166580	3005	3005	3005	3005	0
73	20241118	183300	250166580	3005	3005	3005	3005	0
74	20241118	183200	250166580	3005	3005	3005	3005	0
75	20241118	183100	250166580	3005	3005	3005	3005	0
76	20241118	183000	250166580	3005	3005	3005	3005	0
77	20241118	182900	250166580	3005	3005	3005	3005	0
78	20241118	182800	250166580	3005	3005	3005	3005	0
79	20241118	182700	250166580	3005	3005	3005	3005	0
80	20241118	182600	250166580	3005	3005	3005	3005	0
81	20241118	182500	250166580	3005	3005	3005	3005	0
82	20241118	182400	250166580	3005	3005	3005	3005	0
83	20241118	182300	250166580	3005	3005	3005	3005	0
84	20241118	182200	250166580	3005	3005	3005	3005	0
85	20241118	182100	250166580	3005	3005	3005	3005	0
86	20241118	182000	250166580	3005	3005	3005	3005	0
87	20241118	181900	250166580	3005	3005	3005	3005	0
88	20241118	181800	250166580	3005	3005	3005	3005	0
89	20241118	181700	250166580	3005	3005	3005	3005	0
90	20241118	181600	250166580	3005	3005	3005	3005	0
91	20241118	181500	250166580	3005	3005	3005	3005	0
92	20241118	181400	250166580	3005	3005	3005	3005	314
93	20241118	181300	250166580	3005	3005	3005	3005	0
94	20241118	181200	250166580	3005	3005	3005	3005	0
95	20241118	181100	250166580	3005	3005	3005	3005	0
96	20241118	181000	250166580	3005	3005	3005	3005	0
97	20241118	180900	250166580	3005	3005	3005	3005	0
98	20241118	180800	250166580	3005	3005	3005	3005	0
99	20241118	180700	250166580	3005	3005	3005	3005	0
100	20241118	180600	250166580	3005	3005	3005	3005	0
101	20241118	180500	250166580	3005	3005	3005	3005	0
102	20241118	180400	250166580	3005	3005	3005	3005	0
103	20241118	180300	250166580	3005	3005	3005	3005	0
104	20241118	180200	250166580	3005	3005	3005	3005	0
105	20241118	180100	250166580	3005	3005	3005	3005	0
106	20241118	180000	250166580	3005	3005	3005	3005	0
107	20241118	175900	250166580	3005	3005	3005	3005	0
108	20241118	175800	250166580	3005	3005	3005	3005	0
109	20241118	175700	250166580	3005	3005	3005	3005	0
110	20241118	175600	250166580	3005	3005	3005	3005	0
111	20241118	175500	250166580	3005	3005	3005	3005	0
112	20241118	175400	250166580	3005	3005	3005	3005	0
113	20241118	175300	250166580	3005	3005	3005	3005	0
114	20241118	175200	250166580	3005	3005	3005	3005	0
115	20241118	175100	250166580	3005	3005	3005	3005	0
116	20241118	175000	250166580	3005	3005	3005	3005	0
117	20241118	174900	250166580	3005	3005	3005	3005	0
118	20241118	174800	250166580	3005	3005	3005	3005	0
119	20241118	174700	250166580	3005	3005	3005	3005	0
120	20241118	174600	250166580	3005	3005	3005	3005	0
121	20241118	174500	250166580	3005	3005	3005	3005	0
122	20241118	174400	250166580	3005	3005	3005	3005	314
123	20241118	174300	250166580	3005	3005	3005	3005	0
124	20241118	174200	250166580	3005	3005	3005	3005	0
125	20241118	174100	250166580	3005	3005	3005	3005	0
126	20241118	174000	250166580	3005	3005	3005	3005	0
127	20241118	173900	250166580	3005	3005	3005	3005	0
128	20241118	173800	250166580	3005	3005	3005	3005	0
129	20241118	173700	250166580	3005	3005	3005	3005	0
130	20241118	173600	250166580	3005	3005	3005	3005	0
131	20241118	173500	250166580	3005	3005	3005	3005	0
132	20241118	173400	250166580	3005	3005	3005	3005	0
133	20241118	173300	250166580	3005	3005	3005	3005	0
134	20241118	173200	250166580	3005	3005	3005	3005	0
135	20241118	173100	250166580	3005	3005	3005	3005	0
136	20241118	173000	250166580	3005	3005	3005	3005	0
137	20241118	172900	250166580	3005	3005	3005	3005	0
138	20241118	172800	250166580	3005	3005	3005	3005	0
139	20241118	172700	250166580	3005	3005	3005	3005	0
140	20241118	172600	250166580	3005	3005	3005	3005	0
141	20241118	172500	250166580	3005	3005	3005	3005	0
142	20241118	172400	250166580	3005	3005	3005	3005	0
143	20241118	172300	250166580	3005	3005	3005	3005	0
144	20241118	172200	250166580	3005	3005	3005	3005	0
145	20241118	172100	250166580	3005	3005	3005	3005	0
146	20241118	172000	250166580	3005	3005	3005	3005	0
147	20241118	171900	250166580	3005	3005	3005	3005	0
148	20241118	171800	250166580	3005	3005	3005	3005	0
149	20241118	171700	250166580	3005	3005	3005	3005	0
150	20241118	171600	250166580	3005	3005	3005	3005	0
151	20241118	171500	250166580	3005	3005	3005	3005	0
152	20241118	171400	250166580	3005	3005	3005	3005	314
153	20241118	171300	250166580	3005	3005	3005	3005	0
154	20241118	171200	250166580	3005	3005	3005	3005	0
155	20241118	171100	250166580	3005	3005	3005	3005	0
156	20241118	171000	250166580	3005	3005	3005	3005	0
157	20241118	170900	250166580	3005	3005	3005	3005	0
158	20241118	170800	250166580	3005	3005	3005	3005	0
159	20241118	170700	250166580	3005	3005	3005	3005	0
160	20241118	170600	250166580	3005	3005	3005	3005	0
161	20241118	170500	250166580	3005	3005	3005	3005	0
162	20241118	170400	250166580	3005	3005	3005	3005	0
163	20241118	170300	250166580	3005	3005	3005	3005	0
164	20241118	170200	250166580	3005	3005	3005	3005	0
165	20241118	170100	250166580	3005	3005	3005	3005	0
166	20241118	170000	250166580	3005	3005	3005	3005	0
167	20241118	165900	250166580	3005	3005	3005	3005	0
168	20241118	165800	250166580	3005	3005	3005	3005	0
169	20241118	165700	250166580	3005	3005	3005	3005	0
170	20241118	165600	250166580	3005	3005	3005	3005	0
171	20241118	165500	250166580	3005	3005	3005	3005	0
172	20241118	165400	250166580	3005	3005	3005	3005	0
173	20241118	165300	250166580	3005	3005	3005	3005	0
174	20241118	165200	250166580	3005	3005	3005	3005	0
175	20241118	165100	250166580	3005	3005	3005	3005	0
176	20241118	165000	250166580	3005	3005	3005	3005	0
177	20241118	164900	250166580	3005	3005	3005	3005	0
178	20241118	164800	250166580	3005	3005	3005	3005	0
179	20241118	164700	250166580	3005	3005	3005	3005	0
180	20241118	164600	250166580	3005	3005	3005	3005	0
181	20241118	164500	250166580	3005	3005	3005	3005	0
182	20241118	164400	250166580	3005	3005	3005	3005	314
183	20241118	164300	250166580	3005	3005	3005	3005	0
184	20241118	164200	250166580	3005	3005	3005	3005	0
185	20241118	164100	250166580	3005	3005	3005	3005	0
186	20241118	164000	250166580	3005	3005	3005	3005	0
187	20241118	163900	250166580	3005	3005	3005	3005	0
188	20241118	163800	250166580	3005	3005	3005	3005	0
189	20241118	163700	250166580	3005	3005	3005	3005	0
190	20241118	163600	250166580	3005	3005	3005	3005	0
191	20241118	163500	250166580	3005	3005	3005	3005	0
192	20241118	163400	250166580	3005	3005	3005	3005	0
193	20241118	163300	250166580	3005	3005	3005	3005	0
194	20241118	163200	250166580	3005	3005	3005	3005	0
195	20241118	163100	250166580	3005	3005	3005	3005	0
196	20241118	163000	250166580	3005	3005	3005	3005	0
197	20241118	162900	250166580	3005	3005	3005	3005	0
198	20241118	162800	250166580	3005	3005	3005	3005	0
199	20241118	162700	250166580	3005	3005	3005	3005	0
200	20241118	162600	250166580	3005	3005	3005	3005	0
201	20241118	162500	250166580	3005	3005	3005	3005	0
202	20241118	162400	250166580	3005	3005	3005	3005	0
203	20241118	162300	250166580	3005	3005	3005	3005	0
204	20241118	162200	250166580	3005	3005	3005	3005	0
205	20241118	162100	250166580	3005	3005	3005	3005	0
206	20241118	162000	250166580	3005	3005	3005	3005	0
207	20241118	161900	250166580	3005	3005	3005	3005	0
208	20241118	161800	250166580	3005	3005	3005	3005	0
209	20241118	161700	250166580	3005	3005	3005	3005	0
210	20241118	161600	250166580	3005	3005	3005	3005	0
211	20241118	161500	250166580	3005	3005	3005	3005	0
212	20241118	161400	250166580	3005	3005	3005	3005	314
213	20241118	161300	250166580	3005	3005	3005	3005	0
214	20241118	161200	250166580	3005	3005	3005	3005	0
215	20241118	161100	250166580	3005	3005	3005	3005	0
216	20241118	161000	250166580	3005	3005	3005	3005	0
217	20241118	160900	250166580	3005	3005	3005	3005	0
218	20241118	160800	250166580	3005	3005	3005	3005	0
219	20241118	160700	250166580	3005	3005	3005	3005	0
220	20241118	160600	250166580	3005	3005	3005	3005	0
221	20241118	160500	250166580	3005	3005	3005	3005	0
222	20241118	160400	250166580	3005	3005	3005	3005	0
223	20241118	160300	250166580	3005	3005	3005	3005	0
224	20241118	160200	250166580	3005	3005	3005	3005	0
225	20241118	160100	250166580	3005	3005	3005	3005	0
226	20241118	160000	250166580	3005	3005	3005	3005	0
227	20241118	155900	250166580	3005	3005	3005	3005	0
228	20241118	155800	250166580	3005	3005	3005	3005	0
229	20241118	155700	250166580	3005	3005	3005	3005	0
230	20241118	155600	250166580	3005	3005	3005	3005	0
231	20241118	155500	250166580	3005	3005	3005	3005	0
232	20241118	155400	250166580	3005	3005	3005	3005	0
233	20241118	155300	250166580	3005	3005	3005	3005	0
234	20241118	155200	250166580	3005	3005	3005	3005	0
235	20241118	155100	250166580	3005	3005	3005	3005	0
236	20241118	155000	250166580	3005	3005	3005	3005	0
237	20241118	154900	250166580	3005	3005	3005	3005	0
238	20241118	154800	250166580	3005	3005	3005	3005	0
239	20241118	154700	250166580	3005	3005	3005	3005	0
240	20241118	154600	250166580	3005	3005	3005	3005	0
241	20241118	154500	250166580	3005	3005	3005	3005	0
242	20241118	154400	250166580	3005	3005	3005	3005	314
243	20241118	154300	250166580	3005	3005	3005	3005	0
244	20241118	154200	250166580	3005	3005	3005	3005	0
245	20241118	154100	250166580	3005	3005	3005	3005	0
246	20241118	154000	250166580	3005	3005	3005	3005	0
247	20241118	153900	250166580	3005	3005	3005	3005	0
248	20241118	153800	250166580	3005	3005	3005	3005	0
249	20241118	153700	250166580	3005	3005	3005	3005	0
250	20241118	153600	250166580	3005	3005	3005	3005	0
251	20241118	153500	250166580	3005	3005	3005	3005	0
252	20241118	153400	250166580	3005	3005	3005	3005	0
253	20241118	153300	250166580	3005	3005	3005	3005	0
254	20241118	153200	250166580	3005	3005	3005	3005	0
255	20241118	153100	250166580	3005	3005	3005	3005	0
256	20241118	153000	250166580	3005	3005	3005	3005	314
257	20241118	152900	249223010	3010	3010	3010	3010	0
258	20241118	152800	249223010	3010	3010	3010	3010	0
259	20241118	152700	249223010	3010	3010	3010	3010	0
260	20241118	152600	249223010	3010	3010	3010	3010	0
261	20241118	152500	249223010	3010	3010	3010	3010	0
262	20241118	152400	249223010	3010	3010	3010	3010	0
263	20241118	152300	249223010	3010	3010	3010	3010	0
264	20241118	152200	249223010	3010	3010	3010	3010	0
265	20241118	152100	249223010	3010	3010	3010	3010	0
266	20241118	152000	249223010	3010	3010	3010	3010	0
267	20241118	151900	249223010	3010	3000	3010	3000	1673
268	20241118	151800	244196595	3000	3000	3000	3000	0
269	20241118	151700	244196595	3000	3000	3000	3000	0
270	20241118	151600	244196595	3000	2990	3000	2990	100
271	20241118	151500	243897025	3000	3000	3000	3000	0
272	20241118	151400	243897025	3000	3000	3000	3000	1
273	20241118	151300	243894025	2970	2985	2985	2970	3300
274	20241118	151200	234071550	3005	3005	3005	3005	0
275	20241118	151100	234071550	3005	3000	3005	2985	211
276	20241118	151000	233438935	3000	3000	3000	3000	50
277	20241118	150900	233288935	3015	3015	3015	3015	0
278	20241118	150800	233288935	3015	3015	3015	3015	0
279	20241118	150700	233288935	3015	3015	3015	3015	0
280	20241118	150600	233288935	3015	3015	3015	3015	0
281	20241118	150500	233288935	3015	3015	3015	3015	0
282	20241118	150400	233288935	3015	3015	3015	3015	0
283	20241118	150300	233288935	3015	3015	3015	3015	0
284	20241118	150200	233288935	3015	3015	3015	3015	0
285	20241118	150100	233288935	3015	3015	3015	3015	600
286	20241118	150000	231479935	3015	3015	3015	3015	0
287	20241118	145900	231479935	3015	3015	3015	3015	1669
288	20241118	145800	226447900	3015	3010	3015	3010	186
289	20241118	145700	225887260	3015	3015	3015	3015	100
290	20241118	145600	225585760	3015	3010	3015	3010	464
291	20241118	145500	224187795	3010	3005	3010	3005	839
292	20241118	145400	221664005	3005	2980	3005	2980	746
293	20241118	145300	219427655	2985	2990	2990	2985	2
294	20241118	145200	219421680	2995	2980	2995	2980	11
295	20241118	145100	219388885	2995	2995	2995	2995	0
296	20241118	145000	219388885	2995	2995	2995	2995	0
297	20241118	144900	219388885	2995	2995	2995	2995	0
298	20241118	144800	219388885	2995	2995	2995	2995	0
299	20241118	144700	219388885	2995	2995	2995	2995	0
300	20241118	144600	219388885	2995	2995	2995	2995	0
301	20241118	144500	219388885	2995	2995	2995	2995	2
302	20241118	144400	219382895	3000	3000	3000	3000	0
303	20241118	144300	219382895	3000	3000	3000	3000	0
304	20241118	144200	219382895	3000	3000	3000	3000	1
305	20241118	144100	219379895	3000	3000	3000	3000	0
306	20241118	144000	219379895	3000	3000	3000	3000	0
307	20241118	143900	219379895	3000	3000	3000	3000	0
308	20241118	143800	219379895	3000	3000	3000	3000	3
309	20241118	143700	219370895	3000	2985	3000	2985	1300
310	20241118	143600	215477490	2975	2975	2975	2975	5
311	20241118	143500	215462615	2985	2985	2985	2985	0
312	20241118	143400	215462615	2985	2985	2985	2985	0
313	20241118	143300	215462615	2985	2985	2985	2985	1
314	20241118	143200	215459630	2985	2985	2985	2985	0
315	20241118	143100	215459630	2985	2985	2985	2985	0
316	20241118	143000	215459630	2985	2985	2985	2985	0
317	20241118	142900	215459630	2985	2985	2985	2985	1
318	20241118	142800	215456645	2980	2980	2980	2980	1215
319	20241118	142700	211835945	2980	2980	2980	2980	10
320	20241118	142600	211806145	2980	2980	2980	2980	10
321	20241118	142500	211776345	2980	2975	2980	2975	2
322	20241118	142400	211770390	2975	2975	2975	2975	62
323	20241118	142300	211585940	2985	2985	2985	2985	0
324	20241118	142200	211585940	2985	2985	2985	2985	0
325	20241118	142100	211585940	2985	2985	2985	2985	0
326	20241118	142000	211585940	2985	2985	2985	2985	1
327	20241118	141900	211582955	2980	2980	2980	2980	0
328	20241118	141800	211582955	2980	2980	2980	2980	1
329	20241118	141700	211579975	2980	2980	2980	2980	10
330	20241118	141600	211550175	2985	2980	2985	2980	46
331	20241118	141500	211412990	2980	2980	2980	2980	0
332	20241118	141400	211412990	2980	2980	2980	2980	0
333	20241118	141300	211412990	2980	2980	2980	2980	6
334	20241118	141200	211395110	2985	2985	2985	2985	0
335	20241118	141100	211395110	2985	2980	2985	2980	7
336	20241118	141000	211374220	2980	2980	2980	2980	0
337	20241118	140900	211374220	2980	2980	2980	2980	0
338	20241118	140800	211374220	2980	2980	2980	2980	232
339	20241118	140700	210682860	2985	2985	2985	2985	0
340	20241118	140600	210682860	2985	2985	2985	2985	0
341	20241118	140500	210682860	2985	2985	2985	2985	0
342	20241118	140400	210682860	2985	2985	2985	2985	0
343	20241118	140300	210682860	2985	2985	2985	2985	0
344	20241118	140200	210682860	2985	2985	2985	2985	1
345	20241118	140100	210679875	2985	2985	2985	2985	0
346	20241118	140000	210679875	2985	2985	2985	2985	3
347	20241118	135900	210670920	2980	2980	2980	2980	0
348	20241118	135800	210670920	2980	2980	2980	2980	11
349	20241118	135700	210638140	2985	2985	2985	2985	0
350	20241118	135600	210638140	2985	2985	2985	2985	0
351	20241118	135500	210638140	2985	2985	2985	2985	15
352	20241118	135400	210593365	2975	2975	2975	2975	0
353	20241118	135300	210593365	2975	2985	2985	2975	81
354	20241118	135200	210352330	2985	2980	2985	2975	601
355	20241118	135100	208564310	2985	2985	2985	2985	0
356	20241118	135000	208564310	2985	2985	2985	2985	0
357	20241118	134900	208564310	2985	2985	2985	2985	1
358	20241118	134800	208561325	2985	2985	2985	2985	0
359	20241118	134700	208561325	2985	2985	2985	2985	0
360	20241118	134600	208561325	2985	2985	2985	2985	1
361	20241118	134500	208558340	2980	2980	2980	2980	0
362	20241118	134400	208558340	2980	2980	2980	2980	0
363	20241118	134300	208558340	2980	2980	2980	2980	0
364	20241118	134200	208558340	2980	2980	2980	2980	1
365	20241118	134100	208555360	2975	2975	2975	2975	0
366	20241118	134000	208555360	2975	2975	2975	2975	0
367	20241118	133900	208555360	2975	2975	2975	2975	0
368	20241118	133800	208555360	2975	2975	2975	2975	600
369	20241118	133700	206770360	2980	2980	2980	2980	10
370	20241118	133600	206740560	2980	2980	2980	2980	0
371	20241118	133500	206740560	2980	2980	2980	2980	0
372	20241118	133400	206740560	2980	2980	2980	2980	0
373	20241118	133300	206740560	2980	2980	2980	2980	4
374	20241118	133200	206728640	2985	2985	2985	2985	1
375	20241118	133100	206725655	2985	2985	2985	2985	0
376	20241118	133000	206725655	2985	2985	2985	2985	0
377	20241118	132900	206725655	2985	2985	2985	2985	0
378	20241118	132800	206725655	2985	2985	2985	2985	0
379	20241118	132700	206725655	2985	2985	2985	2985	0
380	20241118	132600	206725655	2985	2985	2985	2985	1
381	20241118	132500	206722670	2985	2980	2985	2975	2100
382	20241118	132400	200472360	2985	2985	2985	2985	0
383	20241118	132300	200472360	2985	2985	2985	2980	18
384	20241118	132200	200418670	2985	2985	2985	2985	3
385	20241118	132100	200409715	2985	2985	2985	2985	1
386	20241118	132000	200406730	2985	2985	2985	2985	0
387	20241118	131900	200406730	2985	2985	2985	2985	0
388	20241118	131800	200406730	2985	2985	2985	2985	300
389	20241118	131700	199511230	2985	2990	2990	2985	111
390	20241118	131600	199179890	2990	2990	2990	2990	0
391	20241118	131500	199179890	2990	2990	2990	2990	0
392	20241118	131400	199179890	2990	2990	2990	2990	0
393	20241118	131300	199179890	2990	2990	2990	2990	5
394	20241118	131200	199164940	2990	2990	2990	2990	0
395	20241118	131100	199164940	2990	2990	2990	2990	0
396	20241118	131000	199164940	2990	2990	2990	2990	0
397	20241118	130900	199164940	2990	2990	2990	2990	0
398	20241118	130800	199164940	2990	2990	2990	2990	0
399	20241118	130700	199164940	2990	2990	2990	2990	10
400	20241118	130600	199135040	2990	2990	2990	2990	1
401	20241118	130500	199132050	2985	2985	2985	2985	1
402	20241118	130400	199129065	2990	2990	2990	2990	0
403	20241118	130300	199129065	2990	2990	2990	2990	0
404	20241118	130200	199129065	2990	2990	2990	2990	1
405	20241118	130100	199126075	2980	2980	2980	2980	995
406	20241118	130000	196160975	2980	2980	2980	2980	0
407	20241118	125900	196160975	2980	2980	2980	2980	0
408	20241118	125800	196160975	2980	2980	2980	2980	102
409	20241118	125700	195857015	2980	2980	2980	2980	6
410	20241118	125600	195839135	2985	2985	2985	2985	1
411	20241118	125500	195836150	2985	2985	2985	2985	0
412	20241118	125400	195836150	2985	2985	2990	2985	7
413	20241118	125300	195815250	2985	2980	2985	2980	294
414	20241118	125200	194939125	2990	2990	2990	2990	2
415	20241118	125100	194933145	2990	2990	2990	2990	0
416	20241118	125000	194933145	2990	2990	2990	2990	100
417	20241118	124900	194634145	2990	2985	2990	2985	3
418	20241118	124800	194625185	2980	2980	2980	2980	0
419	20241118	124700	194625185	2980	2980	2980	2980	0
420	20241118	124600	194625185	2980	2980	2980	2980	0
421	20241118	124500	194625185	2980	2975	2980	2975	193
422	20241118	124400	194050175	2975	2975	2975	2975	0
423	20241118	124300	194050175	2975	2975	2975	2975	0
424	20241118	124200	194050175	2975	2975	2975	2975	0
425	20241118	124100	194050175	2975	2975	2975	2975	0
426	20241118	124000	194050175	2975	2990	2990	2975	61
427	20241118	123900	193868645	2990	2990	2990	2990	0
428	20241118	123800	193868645	2990	2990	2990	2990	4
429	20241118	123700	193856685	2995	2995	2995	2995	0
430	20241118	123600	193856685	2995	2995	2995	2995	0
431	20241118	123500	193856685	2995	2995	2995	2995	1
432	20241118	123400	193853690	2995	2995	2995	2995	0
433	20241118	123300	193853690	2995	2995	2995	2995	0
434	20241118	123200	193853690	2995	2995	2995	2995	0
435	20241118	123100	193853690	2995	2980	2995	2980	34
436	20241118	123000	193752330	2995	2995	2995	2995	0
437	20241118	122900	193752330	2995	2995	2995	2995	0
438	20241118	122800	193752330	2995	2995	2995	2995	0
439	20241118	122700	193752330	2995	2995	2995	2995	0
440	20241118	122600	193752330	2995	2995	2995	2995	1
441	20241118	122500	193749335	2980	2985	2995	2980	982
442	20241118	122400	190822665	2995	2995	2995	2995	0
443	20241118	122300	190822665	2995	2995	2995	2995	0
444	20241118	122200	190822665	2995	2995	2995	2995	50
445	20241118	122100	190672915	2995	2995	2995	2995	100
446	20241118	122000	190373415	2995	2995	2995	2995	0
447	20241118	121900	190373415	2995	2990	2995	2990	3
448	20241118	121800	190364440	2980	2980	2980	2980	0
449	20241118	121700	190364440	2980	2980	2980	2980	0
450	20241118	121600	190364440	2980	2980	2980	2980	0
451	20241118	121500	190364440	2980	2980	2980	2980	0
452	20241118	121400	190364440	2980	2980	2980	2980	0
453	20241118	121300	190364440	2980	2985	2985	2980	876
454	20241118	121200	187753955	2985	2985	2985	2985	124
455	20241118	121100	187383815	2985	2985	2985	2985	0
456	20241118	121000	187383815	2985	2985	2985	2985	3
457	20241118	120900	187374860	2995	2995	2995	2995	0
458	20241118	120800	187374860	2995	2995	2995	2995	0
459	20241118	120700	187374860	2995	2995	2995	2995	0
460	20241118	120600	187374860	2995	2995	2995	2995	0
461	20241118	120500	187374860	2995	2995	2995	2995	0
462	20241118	120400	187374860	2995	2995	2995	2995	1
463	20241118	120300	187371865	2985	2985	2985	2985	0
464	20241118	120200	187371865	2985	2990	2990	2985	527
465	20241118	120100	185796270	2995	2995	2995	2995	0
466	20241118	120000	185796270	2995	2995	2995	2995	0
467	20241118	115900	185796270	2995	2995	2995	2995	0
468	20241118	115800	185796270	2995	2995	2995	2995	2
469	20241118	115700	185790280	2995	2985	2995	2985	33
470	20241118	115600	185691745	2985	2985	2985	2985	97
471	20241118	115500	185402200	2985	2985	2985	2985	453
472	20241118	115400	184049995	2985	2985	2985	2985	201
473	20241118	115300	183450010	2985	2985	2985	2985	1814
474	20241118	115200	178035220	2985	2985	2985	2985	0
475	20241118	115100	178035220	2985	2990	2990	2985	1065
476	20241118	115000	174853530	3000	3000	3000	3000	0
477	20241118	114900	174853530	3000	3000	3000	3000	0
478	20241118	114800	174853530	3000	3000	3000	3000	0
479	20241118	114700	174853530	3000	2995	3000	2995	3
480	20241118	114600	174844535	3000	3000	3000	3000	0
481	20241118	114500	174844535	3000	3000	3000	3000	0
482	20241118	114400	174844535	3000	3000	3000	3000	0
483	20241118	114300	174844535	3000	3000	3000	3000	0
484	20241118	114200	174844535	3000	3000	3000	3000	0
485	20241118	114100	174844535	3000	3000	3000	3000	0
486	20241118	114000	174844535	3000	3000	3000	3000	0
487	20241118	113900	174844535	3000	2995	3000	2995	2
488	20241118	113800	174838540	2985	2985	2985	2985	0
489	20241118	113700	174838540	2985	2985	2985	2985	133
490	20241118	113600	174441535	2990	2990	2990	2990	510
491	20241118	113500	172916635	2990	2990	2990	2990	0
492	20241118	113400	172916635	2990	2990	2990	2990	300
493	20241118	113300	172019635	2990	2990	2990	2990	0
494	20241118	113200	172019635	2990	2990	2990	2990	0
495	20241118	113100	172019635	2990	2990	2990	2990	0
496	20241118	113000	172019635	2990	2990	2990	2990	5
497	20241118	112900	172004685	2990	2990	2990	2990	1138
498	20241118	112800	168602065	3000	3000	3000	3000	20
499	20241118	112700	168542065	3000	3000	3000	3000	1
500	20241118	112600	168539065	2990	2990	2990	2990	0
501	20241118	112500	168539065	2990	2995	2995	2990	1467
502	20241118	112400	164148450	3000	3000	3000	3000	0
503	20241118	112300	164148450	3000	3000	3000	3000	66
504	20241118	112200	163950450	3000	3000	3000	3000	0
505	20241118	112100	163950450	3000	3000	3000	3000	0
506	20241118	112000	163950450	3000	3000	3000	3000	0
507	20241118	111900	163950450	3000	3000	3000	3000	0
508	20241118	111800	163950450	3000	3000	3000	3000	5
509	20241118	111700	163935450	3000	3000	3000	3000	0
510	20241118	111600	163935450	3000	3000	3000	3000	5
511	20241118	111500	163920450	3000	3000	3000	3000	0
512	20241118	111400	163920450	3000	3000	3000	2995	55
513	20241118	111300	163755710	3000	3000	3000	3000	43
514	20241118	111200	163626710	3005	3005	3005	3005	0
515	20241118	111100	163626710	3005	3000	3005	2995	13
516	20241118	111000	163587760	3005	3000	3005	3000	2
517	20241118	110900	163581755	3005	3005	3005	3005	1
518	20241118	110800	163578750	3005	3005	3005	3005	0
519	20241118	110700	163578750	3005	3005	3005	3005	0
520	20241118	110600	163578750	3005	3005	3005	3005	0
521	20241118	110500	163578750	3005	3005	3005	3005	0
522	20241118	110400	163578750	3005	3005	3005	3005	4
523	20241118	110300	163566730	3005	3005	3005	3005	0
524	20241118	110200	163566730	3005	3005	3005	3005	1
525	20241118	110100	163563725	3005	3005	3005	3005	0
526	20241118	110000	163563725	3005	3005	3005	3005	0
527	20241118	105900	163563725	3005	3005	3005	3005	1
528	20241118	105800	163560720	2990	2990	2990	2990	0
529	20241118	105700	163560720	2990	2990	2990	2990	796
530	20241118	105600	161180680	3005	3005	3005	3005	100
531	20241118	105500	160880180	3005	2995	3005	2990	92
532	20241118	105400	160605055	3000	3000	3000	3000	146
533	20241118	105300	160167055	3000	3000	3000	3000	101
534	20241118	105200	159864055	3000	3000	3000	3000	0
535	20241118	105100	159864055	3000	2995	3000	2995	101
536	20241118	105000	159561555	2995	2995	2995	2995	4
537	20241118	104900	159549575	3000	3000	3000	3000	3
538	20241118	104800	159540575	3000	2995	3000	2995	41
539	20241118	104700	159417775	3000	3000	3000	3000	0
540	20241118	104600	159417775	3000	2995	3000	2995	660
541	20241118	104500	157438075	3010	3010	3010	3010	1
542	20241118	104400	157435065	3010	3000	3010	3000	3
543	20241118	104300	157426050	3000	3000	3000	3000	2
544	20241118	104200	157420050	3000	3000	3000	3000	1
545	20241118	104100	157417050	3000	3000	3000	3000	0
546	20241118	104000	157417050	3000	3000	3000	3000	227
547	20241118	103900	156736050	3000	2995	3000	2995	497
548	20241118	103800	155247530	2995	2995	2995	2995	1054
549	20241118	103700	152090800	3000	3000	3000	3000	0
550	20241118	103600	152090800	3000	3005	3005	3000	102
551	20241118	103500	151784790	3005	3005	3005	3005	3
552	20241118	103400	151775775	3010	3010	3010	3010	0
553	20241118	103300	151775775	3010	3010	3010	3010	0
554	20241118	103200	151775775	3010	3010	3010	3010	0
555	20241118	103100	151775775	3010	3000	3010	3000	1002
556	20241118	103000	148769755	3005	3005	3005	3005	1
557	20241118	102900	148766750	3005	3005	3005	3000	22
558	20241118	102800	148700740	3000	3000	3000	3000	1507
559	20241118	102700	144179740	3010	3010	3010	3010	31
560	20241118	102600	144086430	3010	3010	3010	3010	305
561	20241118	102500	143168380	3010	3010	3020	3000	2669
562	20241118	102400	135140670	3010	3010	3010	3000	2122
563	20241118	102300	128773450	3010	3005	3010	3005	1187
564	20241118	102200	125200620	3005	2995	3005	2995	948
565	20241118	102100	122356135	2995	2995	2995	2990	473
566	20241118	102000	120939680	2995	2995	2995	2995	263
567	20241118	101900	120151995	2995	2995	2995	2995	63
568	20241118	101800	119963310	2995	2990	2995	2990	671
569	20241118	101700	117955215	2995	2995	2995	2995	0
570	20241118	101600	117955215	2995	2995	2995	2995	1
571	20241118	101500	117952220	2990	2990	2990	2990	896
572	20241118	101400	115273180	2990	2990	2990	2990	0
573	20241118	101300	115273180	2990	2985	2990	2985	1068
574	20241118	101200	112085095	2990	3000	3000	2990	2024
575	20241118	101100	106033165	2990	2990	2990	2990	47
576	20241118	101000	105892635	3000	3000	3000	3000	27
577	20241118	100900	105811635	3005	3005	3005	3005	0
578	20241118	100800	105811635	3005	2995	3005	2990	2257
579	20241118	100700	99041180	3000	3000	3000	3000	3
580	20241118	100600	99032180	3000	3000	3000	3000	51
581	20241118	100500	98879180	3000	3000	3000	3000	0
582	20241118	100400	98879180	3000	3000	3000	3000	0
583	20241118	100300	98879180	3000	3000	3000	3000	0
584	20241118	100200	98879180	3000	3000	3000	3000	10
585	20241118	100100	98849180	3005	3005	3005	3005	0
586	20241118	100000	98849180	3005	3005	3005	3005	0
587	20241118	095900	98849180	3005	3005	3005	3005	0
588	20241118	095800	98849180	3005	3005	3005	3005	0
589	20241118	095700	98849180	3005	2990	3005	2990	500
590	20241118	095600	97354165	2990	3005	3005	2990	14
591	20241118	095500	97312155	3005	3005	3005	3005	11
592	20241118	095400	97279100	2990	2990	2990	2990	0
593	20241118	095300	97279100	2990	2995	2995	2990	3459
594	20241118	095200	86924190	2995	2995	2995	2995	0
595	20241118	095100	86924190	2995	2995	2995	2995	2000
596	20241118	095000	80934190	2995	2995	2995	2995	973
597	20241118	094900	78020055	3000	3000	3000	3000	341
598	20241118	094800	76997055	3000	3000	3000	3000	55
599	20241118	094700	76832055	3005	3000	3005	3000	6
600	20241118	094600	76814050	3005	3005	3005	3005	3
601	20241118	094500	76805035	3005	3005	3005	3005	2
602	20241118	094400	76799025	3000	3000	3000	3000	331
603	20241118	094300	75806025	3010	3010	3010	3010	0
604	20241118	094200	75806025	3010	3010	3010	3010	1
605	20241118	094100	75803015	3010	3005	3010	3000	1834
606	20241118	094000	70297260	3005	3000	3005	3000	193
607	20241118	093900	69718255	3000	3000	3000	3000	2
608	20241118	093800	69712255	3000	3000	3000	3000	14
609	20241118	093700	69670255	3000	3000	3000	3000	72
610	20241118	093600	69454255	3005	3005	3005	3005	0
611	20241118	093500	69454255	3005	3005	3005	3005	1
612	20241118	093400	69451250	2995	3000	3000	2995	2733
613	20241118	093300	61260915	3005	3005	3005	3005	540
614	20241118	093200	59638215	3015	3015	3015	3015	0
615	20241118	093100	59638215	3015	3015	3015	3015	100
616	20241118	093000	59336715	3015	3015	3015	3010	503
617	20241118	092900	57820190	3015	3005	3015	3005	908
618	20241118	092800	55090820	3000	2995	3000	2995	852
619	20241118	092700	52537320	2995	2995	2995	2995	10
620	20241118	092600	52507370	3000	2995	3000	2995	210
621	20241118	092500	51878415	2995	2995	2995	2995	500
622	20241118	092400	50380915	2995	2995	2995	2995	580
623	20241118	092300	48643815	3000	3000	3000	3000	83
624	20241118	092200	48394815	3000	3000	3000	3000	179
625	20241118	092100	47857815	3000	3000	3000	3000	5
626	20241118	092000	47842815	3005	3005	3005	3005	0
627	20241118	091900	47842815	3005	3005	3005	3005	2
628	20241118	091800	47836805	2990	3000	3005	2990	802
629	20241118	091700	45427340	3000	2995	3000	2995	966
630	20241118	091600	42529345	2995	2990	2995	2990	993
631	20241118	091500	39558710	2990	2990	2990	2990	10
632	20241118	091400	39528810	2975	2980	2980	2975	500
633	20241118	091300	38039280	2990	2990	2990	2990	9
634	20241118	091200	38012370	2990	2995	2995	2990	11
635	20241118	091100	37979475	2990	2990	2990	2990	151
636	20241118	091000	37527985	2995	2995	2995	2990	191
637	20241118	090900	36956090	2995	2995	2995	2995	305
638	20241118	090800	36042615	2995	2995	2995	2995	0
639	20241118	090700	36042615	2995	2995	2995	2995	25
640	20241118	090600	35967740	3000	2985	3000	2985	1374
641	20241118	090500	31862840	2985	2985	2985	2985	340
642	20241118	090400	30847940	2970	2995	2995	2970	2731
643	20241118	090300	22686480	2995	2955	2995	2955	5228
644	20241118	090200	7061150	2960	2960	2960	2955	170
645	20241118	090100	6558050	2960	2980	2980	2960	1141
646	20241118	090000	3172020	2985	2990	2990	2985	1061