KissMeData/149950/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202000	160896710	8930	8930	8930	8930	1451
3	20241118	201900	160896710	8930	8930	8930	8930	0
4	20241118	201800	160896710	8930	8930	8930	8930	0
5	20241118	201700	160896710	8930	8930	8930	8930	0
6	20241118	201600	160896710	8930	8930	8930	8930	0
7	20241118	201500	160896710	8930	8930	8930	8930	0
8	20241118	201400	160896710	8930	8930	8930	8930	0
9	20241118	201300	160896710	8930	8930	8930	8930	0
10	20241118	201200	160896710	8930	8930	8930	8930	0
11	20241118	201100	160896710	8930	8930	8930	8930	0
12	20241118	201000	160896710	8930	8930	8930	8930	0
13	20241118	200900	160896710	8930	8930	8930	8930	0
14	20241118	200800	160896710	8930	8930	8930	8930	0
15	20241118	200700	160896710	8930	8930	8930	8930	0
16	20241118	200600	160896710	8930	8930	8930	8930	0
17	20241118	200500	160896710	8930	8930	8930	8930	0
18	20241118	200400	160896710	8930	8930	8930	8930	0
19	20241118	200300	160896710	8930	8930	8930	8930	0
20	20241118	200200	160896710	8930	8930	8930	8930	0
21	20241118	200100	160896710	8930	8930	8930	8930	0
22	20241118	200000	160896710	8930	8930	8930	8930	0
23	20241118	195900	160896710	8930	8930	8930	8930	0
24	20241118	195800	160896710	8930	8930	8930	8930	0
25	20241118	195700	160896710	8930	8930	8930	8930	0
26	20241118	195600	160896710	8930	8930	8930	8930	0
27	20241118	195500	160896710	8930	8930	8930	8930	0
28	20241118	195400	160896710	8930	8930	8930	8930	0
29	20241118	195300	160896710	8930	8930	8930	8930	0
30	20241118	195200	160896710	8930	8930	8930	8930	0
31	20241118	195100	160896710	8930	8930	8930	8930	0
32	20241118	195000	160896710	8930	8930	8930	8930	1451
33	20241118	194900	160896710	8930	8930	8930	8930	0
34	20241118	194800	160896710	8930	8930	8930	8930	0
35	20241118	194700	160896710	8930	8930	8930	8930	0
36	20241118	194600	160896710	8930	8930	8930	8930	0
37	20241118	194500	160896710	8930	8930	8930	8930	0
38	20241118	194400	160896710	8930	8930	8930	8930	0
39	20241118	194300	160896710	8930	8930	8930	8930	0
40	20241118	194200	160896710	8930	8930	8930	8930	0
41	20241118	194100	160896710	8930	8930	8930	8930	0
42	20241118	194000	160896710	8930	8930	8930	8930	0
43	20241118	193900	160896710	8930	8930	8930	8930	0
44	20241118	193800	160896710	8930	8930	8930	8930	0
45	20241118	193700	160896710	8930	8930	8930	8930	0
46	20241118	193600	160896710	8930	8930	8930	8930	0
47	20241118	193500	160896710	8930	8930	8930	8930	0
48	20241118	193400	160896710	8930	8930	8930	8930	0
49	20241118	193300	160896710	8930	8930	8930	8930	0
50	20241118	193200	160896710	8930	8930	8930	8930	0
51	20241118	193100	160896710	8930	8930	8930	8930	0
52	20241118	193000	160896710	8930	8930	8930	8930	0
53	20241118	192900	160896710	8930	8930	8930	8930	0
54	20241118	192800	160896710	8930	8930	8930	8930	0
55	20241118	192700	160896710	8930	8930	8930	8930	0
56	20241118	192600	160896710	8930	8930	8930	8930	0
57	20241118	192500	160896710	8930	8930	8930	8930	0
58	20241118	192400	160896710	8930	8930	8930	8930	0
59	20241118	192300	160896710	8930	8930	8930	8930	0
60	20241118	192200	160896710	8930	8930	8930	8930	0
61	20241118	192100	160896710	8930	8930	8930	8930	0
62	20241118	192000	160896710	8930	8930	8930	8930	1451
63	20241118	191900	160896710	8930	8930	8930	8930	0
64	20241118	191800	160896710	8930	8930	8930	8930	0
65	20241118	191700	160896710	8930	8930	8930	8930	0
66	20241118	191600	160896710	8930	8930	8930	8930	0
67	20241118	191500	160896710	8930	8930	8930	8930	0
68	20241118	191400	160896710	8930	8930	8930	8930	0
69	20241118	191300	160896710	8930	8930	8930	8930	0
70	20241118	191200	160896710	8930	8930	8930	8930	0
71	20241118	191100	160896710	8930	8930	8930	8930	0
72	20241118	191000	160896710	8930	8930	8930	8930	0
73	20241118	190900	160896710	8930	8930	8930	8930	0
74	20241118	190800	160896710	8930	8930	8930	8930	0
75	20241118	190700	160896710	8930	8930	8930	8930	0
76	20241118	190600	160896710	8930	8930	8930	8930	0
77	20241118	190500	160896710	8930	8930	8930	8930	0
78	20241118	190400	160896710	8930	8930	8930	8930	0
79	20241118	190300	160896710	8930	8930	8930	8930	0
80	20241118	190200	160896710	8930	8930	8930	8930	0
81	20241118	190100	160896710	8930	8930	8930	8930	0
82	20241118	190000	160896710	8930	8930	8930	8930	0
83	20241118	185900	160896710	8930	8930	8930	8930	0
84	20241118	185800	160896710	8930	8930	8930	8930	0
85	20241118	185700	160896710	8930	8930	8930	8930	0
86	20241118	185600	160896710	8930	8930	8930	8930	0
87	20241118	185500	160896710	8930	8930	8930	8930	0
88	20241118	185400	160896710	8930	8930	8930	8930	0
89	20241118	185300	160896710	8930	8930	8930	8930	0
90	20241118	185200	160896710	8930	8930	8930	8930	0
91	20241118	185100	160896710	8930	8930	8930	8930	0
92	20241118	185000	160896710	8930	8930	8930	8930	1451
93	20241118	184900	160896710	8930	8930	8930	8930	0
94	20241118	184800	160896710	8930	8930	8930	8930	0
95	20241118	184700	160896710	8930	8930	8930	8930	0
96	20241118	184600	160896710	8930	8930	8930	8930	0
97	20241118	184500	160896710	8930	8930	8930	8930	0
98	20241118	184400	160896710	8930	8930	8930	8930	0
99	20241118	184300	160896710	8930	8930	8930	8930	0
100	20241118	184200	160896710	8930	8930	8930	8930	0
101	20241118	184100	160896710	8930	8930	8930	8930	0
102	20241118	184000	160896710	8930	8930	8930	8930	0
103	20241118	183900	160896710	8930	8930	8930	8930	0
104	20241118	183800	160896710	8930	8930	8930	8930	0
105	20241118	183700	160896710	8930	8930	8930	8930	0
106	20241118	183600	160896710	8930	8930	8930	8930	0
107	20241118	183500	160896710	8930	8930	8930	8930	0
108	20241118	183400	160896710	8930	8930	8930	8930	0
109	20241118	183300	160896710	8930	8930	8930	8930	0
110	20241118	183200	160896710	8930	8930	8930	8930	0
111	20241118	183100	160896710	8930	8930	8930	8930	0
112	20241118	183000	160896710	8930	8930	8930	8930	0
113	20241118	182900	160896710	8930	8930	8930	8930	0
114	20241118	182800	160896710	8930	8930	8930	8930	0
115	20241118	182700	160896710	8930	8930	8930	8930	0
116	20241118	182600	160896710	8930	8930	8930	8930	0
117	20241118	182500	160896710	8930	8930	8930	8930	0
118	20241118	182400	160896710	8930	8930	8930	8930	0
119	20241118	182300	160896710	8930	8930	8930	8930	0
120	20241118	182200	160896710	8930	8930	8930	8930	0
121	20241118	182100	160896710	8930	8930	8930	8930	0
122	20241118	182000	160896710	8930	8930	8930	8930	1451
123	20241118	181900	160896710	8930	8930	8930	8930	0
124	20241118	181800	160896710	8930	8930	8930	8930	0
125	20241118	181700	160896710	8930	8930	8930	8930	0
126	20241118	181600	160896710	8930	8930	8930	8930	0
127	20241118	181500	160896710	8930	8930	8930	8930	0
128	20241118	181400	160896710	8930	8930	8930	8930	0
129	20241118	181300	160896710	8930	8930	8930	8930	0
130	20241118	181200	160896710	8930	8930	8930	8930	0
131	20241118	181100	160896710	8930	8930	8930	8930	0
132	20241118	181000	160896710	8930	8930	8930	8930	0
133	20241118	180900	160896710	8930	8930	8930	8930	0
134	20241118	180800	160896710	8930	8930	8930	8930	0
135	20241118	180700	160896710	8930	8930	8930	8930	0
136	20241118	180600	160896710	8930	8930	8930	8930	0
137	20241118	180500	160896710	8930	8930	8930	8930	0
138	20241118	180400	160896710	8930	8930	8930	8930	0
139	20241118	180300	160896710	8930	8930	8930	8930	0
140	20241118	180200	160896710	8930	8930	8930	8930	0
141	20241118	180100	160896710	8930	8930	8930	8930	0
142	20241118	180000	160896710	8930	8930	8930	8930	0
143	20241118	175900	160896710	8930	8930	8930	8930	0
144	20241118	175800	160896710	8930	8930	8930	8930	0
145	20241118	175700	160896710	8930	8930	8930	8930	0
146	20241118	175600	160896710	8930	8930	8930	8930	0
147	20241118	175500	160896710	8930	8930	8930	8930	0
148	20241118	175400	160896710	8930	8930	8930	8930	0
149	20241118	175300	160896710	8930	8930	8930	8930	0
150	20241118	175200	160896710	8930	8930	8930	8930	0
151	20241118	175100	160896710	8930	8930	8930	8930	0
152	20241118	175000	160896710	8930	8930	8930	8930	1451
153	20241118	174900	160896710	8930	8930	8930	8930	0
154	20241118	174800	160896710	8930	8930	8930	8930	0
155	20241118	174700	160896710	8930	8930	8930	8930	0
156	20241118	174600	160896710	8930	8930	8930	8930	0
157	20241118	174500	160896710	8930	8930	8930	8930	0
158	20241118	174400	160896710	8930	8930	8930	8930	0
159	20241118	174300	160896710	8930	8930	8930	8930	0
160	20241118	174200	160896710	8930	8930	8930	8930	0
161	20241118	174100	160896710	8930	8930	8930	8930	0
162	20241118	174000	160896710	8930	8930	8930	8930	0
163	20241118	173900	160896710	8930	8930	8930	8930	0
164	20241118	173800	160896710	8930	8930	8930	8930	0
165	20241118	173700	160896710	8930	8930	8930	8930	0
166	20241118	173600	160896710	8930	8930	8930	8930	0
167	20241118	173500	160896710	8930	8930	8930	8930	0
168	20241118	173400	160896710	8930	8930	8930	8930	0
169	20241118	173300	160896710	8930	8930	8930	8930	0
170	20241118	173200	160896710	8930	8930	8930	8930	0
171	20241118	173100	160896710	8930	8930	8930	8930	0
172	20241118	173000	160896710	8930	8930	8930	8930	0
173	20241118	172900	160896710	8930	8930	8930	8930	0
174	20241118	172800	160896710	8930	8930	8930	8930	0
175	20241118	172700	160896710	8930	8930	8930	8930	0
176	20241118	172600	160896710	8930	8930	8930	8930	0
177	20241118	172500	160896710	8930	8930	8930	8930	0
178	20241118	172400	160896710	8930	8930	8930	8930	0
179	20241118	172300	160896710	8930	8930	8930	8930	0
180	20241118	172200	160896710	8930	8930	8930	8930	0
181	20241118	172100	160896710	8930	8930	8930	8930	0
182	20241118	172000	160896710	8930	8930	8930	8930	1451
183	20241118	171900	160896710	8930	8930	8930	8930	0
184	20241118	171800	160896710	8930	8930	8930	8930	0
185	20241118	171700	160896710	8930	8930	8930	8930	0
186	20241118	171600	160896710	8930	8930	8930	8930	0
187	20241118	171500	160896710	8930	8930	8930	8930	0
188	20241118	171400	160896710	8930	8930	8930	8930	0
189	20241118	171300	160896710	8930	8930	8930	8930	0
190	20241118	171200	160896710	8930	8930	8930	8930	0
191	20241118	171100	160896710	8930	8930	8930	8930	0
192	20241118	171000	160896710	8930	8930	8930	8930	0
193	20241118	170900	160896710	8930	8930	8930	8930	0
194	20241118	170800	160896710	8930	8930	8930	8930	0
195	20241118	170700	160896710	8930	8930	8930	8930	0
196	20241118	170600	160896710	8930	8930	8930	8930	0
197	20241118	170500	160896710	8930	8930	8930	8930	0
198	20241118	170400	160896710	8930	8930	8930	8930	0
199	20241118	170300	160896710	8930	8930	8930	8930	0
200	20241118	170200	160896710	8930	8930	8930	8930	0
201	20241118	170100	160896710	8930	8930	8930	8930	0
202	20241118	170000	160896710	8930	8930	8930	8930	0
203	20241118	165900	160896710	8930	8930	8930	8930	0
204	20241118	165800	160896710	8930	8930	8930	8930	0
205	20241118	165700	160896710	8930	8930	8930	8930	0
206	20241118	165600	160896710	8930	8930	8930	8930	0
207	20241118	165500	160896710	8930	8930	8930	8930	0
208	20241118	165400	160896710	8930	8930	8930	8930	0
209	20241118	165300	160896710	8930	8930	8930	8930	0
210	20241118	165200	160896710	8930	8930	8930	8930	0
211	20241118	165100	160896710	8930	8930	8930	8930	0
212	20241118	165000	160896710	8930	8930	8930	8930	1451
213	20241118	164900	160896710	8930	8930	8930	8930	0
214	20241118	164800	160896710	8930	8930	8930	8930	0
215	20241118	164700	160896710	8930	8930	8930	8930	0
216	20241118	164600	160896710	8930	8930	8930	8930	0
217	20241118	164500	160896710	8930	8930	8930	8930	0
218	20241118	164400	160896710	8930	8930	8930	8930	0
219	20241118	164300	160896710	8930	8930	8930	8930	0
220	20241118	164200	160896710	8930	8930	8930	8930	0
221	20241118	164100	160896710	8930	8930	8930	8930	0
222	20241118	164000	160896710	8930	8930	8930	8930	0
223	20241118	163900	160896710	8930	8930	8930	8930	0
224	20241118	163800	160896710	8930	8930	8930	8930	0
225	20241118	163700	160896710	8930	8930	8930	8930	0
226	20241118	163600	160896710	8930	8930	8930	8930	0
227	20241118	163500	160896710	8930	8930	8930	8930	0
228	20241118	163400	160896710	8930	8930	8930	8930	0
229	20241118	163300	160896710	8930	8930	8930	8930	0
230	20241118	163200	160896710	8930	8930	8930	8930	0
231	20241118	163100	160896710	8930	8930	8930	8930	0
232	20241118	163000	160896710	8930	8930	8930	8930	0
233	20241118	162900	160896710	8930	8930	8930	8930	0
234	20241118	162800	160896710	8930	8930	8930	8930	0
235	20241118	162700	160896710	8930	8930	8930	8930	0
236	20241118	162600	160896710	8930	8930	8930	8930	0
237	20241118	162500	160896710	8930	8930	8930	8930	0
238	20241118	162400	160896710	8930	8930	8930	8930	0
239	20241118	162300	160896710	8930	8930	8930	8930	0
240	20241118	162200	160896710	8930	8930	8930	8930	0
241	20241118	162100	160896710	8930	8930	8930	8930	0
242	20241118	162000	160896710	8930	8930	8930	8930	1451
243	20241118	161900	160896710	8930	8930	8930	8930	0
244	20241118	161800	160896710	8930	8930	8930	8930	0
245	20241118	161700	160896710	8930	8930	8930	8930	0
246	20241118	161600	160896710	8930	8930	8930	8930	0
247	20241118	161500	160896710	8930	8930	8930	8930	0
248	20241118	161400	160896710	8930	8930	8930	8930	0
249	20241118	161300	160896710	8930	8930	8930	8930	0
250	20241118	161200	160896710	8930	8930	8930	8930	0
251	20241118	161100	160896710	8930	8930	8930	8930	0
252	20241118	161000	160896710	8930	8930	8930	8930	0
253	20241118	160900	160896710	8930	8930	8930	8930	0
254	20241118	160800	160896710	8930	8930	8930	8930	0
255	20241118	160700	160896710	8930	8930	8930	8930	0
256	20241118	160600	160896710	8930	8930	8930	8930	0
257	20241118	160500	160896710	8930	8930	8930	8930	0
258	20241118	160400	160896710	8930	8930	8930	8930	0
259	20241118	160300	160896710	8930	8930	8930	8930	0
260	20241118	160200	160896710	8930	8930	8930	8930	0
261	20241118	160100	160896710	8930	8930	8930	8930	0
262	20241118	160000	160896710	8930	8930	8930	8930	0
263	20241118	155900	160896710	8930	8930	8930	8930	0
264	20241118	155800	160896710	8930	8930	8930	8930	0
265	20241118	155700	160896710	8930	8930	8930	8930	0
266	20241118	155600	160896710	8930	8930	8930	8930	0
267	20241118	155500	160896710	8930	8930	8930	8930	0
268	20241118	155400	160896710	8930	8930	8930	8930	0
269	20241118	155300	160896710	8930	8930	8930	8930	0
270	20241118	155200	160896710	8930	8930	8930	8930	0
271	20241118	155100	160896710	8930	8930	8930	8930	0
272	20241118	155000	160896710	8930	8930	8930	8930	1451
273	20241118	154900	160896710	8930	8930	8930	8930	0
274	20241118	154800	160896710	8930	8930	8930	8930	0
275	20241118	154700	160896710	8930	8930	8930	8930	0
276	20241118	154600	160896710	8930	8930	8930	8930	0
277	20241118	154500	160896710	8930	8930	8930	8930	0
278	20241118	154400	160896710	8930	8930	8930	8930	0
279	20241118	154300	160896710	8930	8930	8930	8930	0
280	20241118	154200	160896710	8930	8930	8930	8930	0
281	20241118	154100	160896710	8930	8930	8930	8930	0
282	20241118	154000	160896710	8930	8930	8930	8930	0
283	20241118	153900	160896710	8930	8930	8930	8930	0
284	20241118	153800	160896710	8930	8930	8930	8930	0
285	20241118	153700	160896710	8930	8930	8930	8930	0
286	20241118	153600	160896710	8930	8930	8930	8930	0
287	20241118	153500	160896710	8930	8930	8930	8930	0
288	20241118	153400	160896710	8930	8930	8930	8930	0
289	20241118	153300	160896710	8930	8930	8930	8930	0
290	20241118	153200	160896710	8930	8930	8930	8930	0
291	20241118	153100	160896710	8930	8930	8930	8930	0
292	20241118	153000	160896710	8930	8930	8930	8930	1451
293	20241118	152900	147939280	9020	9020	9020	9020	0
294	20241118	152800	147939280	9020	9020	9020	9020	0
295	20241118	152700	147939280	9020	9020	9020	9020	0
296	20241118	152600	147939280	9020	9020	9020	9020	0
297	20241118	152500	147939280	9020	9020	9020	9020	0
298	20241118	152400	147939280	9020	9020	9020	9020	0
299	20241118	152300	147939280	9020	9020	9020	9020	0
300	20241118	152200	147939280	9020	9020	9020	9020	0
301	20241118	152100	147939280	9020	9020	9020	9020	0
302	20241118	152000	147939280	9020	9020	9020	9020	0
303	20241118	151900	147939280	9020	9020	9020	9020	0
304	20241118	151800	147939280	9020	9020	9020	9020	0
305	20241118	151700	147939280	9020	9020	9020	9020	0
306	20241118	151600	147939280	9020	8970	9020	8950	324
307	20241118	151500	145034610	8950	8960	8960	8950	40
308	20241118	151400	144676410	8950	8950	8950	8950	1
309	20241118	151300	144667460	8950	8950	8950	8950	50
310	20241118	151200	144219960	8950	8950	8950	8950	150
311	20241118	151100	142877460	8950	8950	8950	8950	72
312	20241118	151000	142233060	8980	8980	8980	8980	0
313	20241118	150900	142233060	8980	8980	8980	8980	0
314	20241118	150800	142233060	8980	8980	8980	8980	1
315	20241118	150700	142224080	8940	8950	8950	8940	1017
316	20241118	150600	133123300	8970	8970	8970	8970	205
317	20241118	150500	131284450	8950	8950	8950	8950	400
318	20241118	150400	127704450	8950	8960	8960	8950	335
319	20241118	150300	124705000	8960	8960	8960	8960	0
320	20241118	150200	124705000	8960	8960	8960	8960	1
321	20241118	150100	124696040	8950	8950	8950	8950	150
322	20241118	150000	123353540	8970	8960	8970	8960	8
323	20241118	145900	123281820	8960	8960	8960	8960	29
324	20241118	145800	123021980	8960	8960	8960	8960	0
325	20241118	145700	123021980	8960	8960	8960	8960	35
326	20241118	145600	122708380	8960	8960	8960	8960	0
327	20241118	145500	122708380	8960	8960	8960	8960	0
328	20241118	145400	122708380	8960	8960	8960	8960	1
329	20241118	145300	122699420	8920	8920	8920	8920	0
330	20241118	145200	122699420	8920	8920	8920	8920	0
331	20241118	145100	122699420	8920	9000	9000	8920	19
332	20241118	145000	122529740	8940	8980	8980	8930	735
333	20241118	144900	115947480	9070	9070	9070	9070	0
334	20241118	144800	115947480	9070	9070	9070	9070	0
335	20241118	144700	115947480	9070	9090	9090	9070	2
336	20241118	144600	115929320	8950	8950	8950	8950	3
337	20241118	144500	115902470	8950	8950	8950	8950	150
338	20241118	144400	114559970	8990	8990	8990	8990	0
339	20241118	144300	114559970	8990	8990	8990	8990	0
340	20241118	144200	114559970	8990	8990	8990	8990	0
341	20241118	144100	114559970	8990	8990	8990	8990	111
342	20241118	144000	113562080	8960	8960	8960	8960	87
343	20241118	143900	112782560	8910	8910	8910	8910	0
344	20241118	143800	112782560	8910	8910	8910	8910	0
345	20241118	143700	112782560	8910	8910	8910	8910	0
346	20241118	143600	112782560	8910	8910	8910	8910	0
347	20241118	143500	112782560	8910	8910	8910	8910	0
348	20241118	143400	112782560	8910	8910	8910	8910	0
349	20241118	143300	112782560	8910	8910	8910	8910	0
350	20241118	143200	112782560	8910	8910	8910	8910	0
351	20241118	143100	112782560	8910	8910	8910	8910	0
352	20241118	143000	112782560	8910	8910	8910	8910	0
353	20241118	142900	112782560	8910	8910	8910	8910	0
354	20241118	142800	112782560	8910	8910	8910	8910	0
355	20241118	142700	112782560	8910	8910	8910	8910	0
356	20241118	142600	112782560	8910	8910	8910	8910	1
357	20241118	142500	112773650	8920	8920	8920	8920	0
358	20241118	142400	112773650	8920	8920	8920	8920	1
359	20241118	142300	112764730	8990	8990	8990	8990	0
360	20241118	142200	112764730	8990	8980	8990	8980	10
361	20241118	142100	112674850	9010	9010	9010	9010	0
362	20241118	142000	112674850	9010	9010	9010	9010	0
363	20241118	141900	112674850	9010	9010	9010	9010	0
364	20241118	141800	112674850	9010	9010	9010	9010	1
365	20241118	141700	112665840	8920	8920	8920	8920	0
366	20241118	141600	112665840	8920	8920	8920	8920	0
367	20241118	141500	112665840	8920	8920	8920	8920	0
368	20241118	141400	112665840	8920	8920	8920	8920	1
369	20241118	141300	112656920	8920	8920	8920	8920	0
370	20241118	141200	112656920	8920	8920	8920	8920	0
371	20241118	141100	112656920	8920	8920	8920	8920	1
372	20241118	141000	112648000	9100	9100	9100	9100	0
373	20241118	140900	112648000	9100	9100	9100	9100	0
374	20241118	140800	112648000	9100	9100	9100	9100	0
375	20241118	140700	112648000	9100	9100	9100	9100	0
376	20241118	140600	112648000	9100	9100	9100	9100	0
377	20241118	140500	112648000	9100	8990	9100	8990	8
378	20241118	140400	112575920	8990	8990	8990	8990	9
379	20241118	140300	112495010	9100	9100	9100	9100	0
380	20241118	140200	112495010	9100	9100	9100	9100	0
381	20241118	140100	112495010	9100	9100	9100	9100	0
382	20241118	140000	112495010	9100	9100	9100	9100	0
383	20241118	135900	112495010	9100	9100	9100	9100	0
384	20241118	135800	112495010	9100	9100	9100	9100	0
385	20241118	135700	112495010	9100	9000	9100	9000	20
386	20241118	135600	112313860	9000	8960	9000	8960	227
387	20241118	135500	110275650	8960	8950	8960	8950	2
388	20241118	135400	110257740	8950	8950	8950	8950	48
389	20241118	135300	109828140	8960	8960	8960	8960	0
390	20241118	135200	109828140	8960	8960	8960	8960	0
391	20241118	135100	109828140	8960	8960	8960	8960	0
392	20241118	135000	109828140	8960	8960	8960	8960	0
393	20241118	134900	109828140	8960	8960	8960	8960	0
394	20241118	134800	109828140	8960	8960	8960	8960	0
395	20241118	134700	109828140	8960	8960	8960	8960	0
396	20241118	134600	109828140	8960	8960	8960	8960	0
397	20241118	134500	109828140	8960	8960	8960	8960	0
398	20241118	134400	109828140	8960	8960	8960	8960	0
399	20241118	134300	109828140	8960	8960	8960	8960	1
400	20241118	134200	109819180	8960	8950	8960	8950	183
401	20241118	134100	108179790	8980	8980	8980	8980	0
402	20241118	134000	108179790	8980	8980	8980	8980	0
403	20241118	133900	108179790	8980	8980	8980	8980	0
404	20241118	133800	108179790	8980	8980	8980	8980	1
405	20241118	133700	108170810	8960	8960	8960	8960	90
406	20241118	133600	107364410	8960	8950	8960	8950	520
407	20241118	133500	102705850	8960	8960	8960	8960	0
408	20241118	133400	102705850	8960	8900	8960	8900	9
409	20241118	133300	102625660	8900	8900	8900	8900	150
410	20241118	133200	101290660	8900	8900	8900	8900	100
411	20241118	133100	100400660	8900	8900	8900	8900	0
412	20241118	133000	100400660	8900	8900	8900	8900	0
413	20241118	132900	100400660	8900	8900	8900	8900	100
414	20241118	132800	99510660	8900	8900	8900	8900	0
415	20241118	132700	99510660	8900	8900	8900	8900	0
416	20241118	132600	99510660	8900	8900	8900	8900	1
417	20241118	132500	99501760	8830	8830	8830	8830	0
418	20241118	132400	99501760	8830	8830	8830	8830	0
419	20241118	132300	99501760	8830	8830	8830	8830	0
420	20241118	132200	99501760	8830	8830	8830	8830	0
421	20241118	132100	99501760	8830	8830	8830	8830	0
422	20241118	132000	99501760	8830	8860	8860	8830	100
423	20241118	131900	98616500	8860	8860	8860	8860	0
424	20241118	131800	98616500	8860	8860	8860	8860	0
425	20241118	131700	98616500	8860	8920	8920	8860	683
426	20241118	131600	92536900	8960	8960	8960	8960	0
427	20241118	131500	92536900	8960	8960	8960	8960	0
428	20241118	131400	92536900	8960	8920	8960	8920	199
429	20241118	131300	90761780	8970	8970	8970	8970	0
430	20241118	131200	90761780	8970	8970	8970	8970	0
431	20241118	131100	90761780	8970	8970	8970	8970	0
432	20241118	131000	90761780	8970	8970	8970	8970	0
433	20241118	130900	90761780	8970	8970	8970	8970	1
434	20241118	130800	90752810	8920	8920	8920	8920	0
435	20241118	130700	90752810	8920	8920	8920	8920	100
436	20241118	130600	89860810	8920	8920	8920	8920	0
437	20241118	130500	89860810	8920	8920	8920	8920	0
438	20241118	130400	89860810	8920	8920	8920	8920	2
439	20241118	130300	89842970	8970	8970	8970	8970	0
440	20241118	130200	89842970	8970	8970	8970	8970	0
441	20241118	130100	89842970	8970	8970	8970	8970	0
442	20241118	130000	89842970	8970	8930	8970	8920	328
443	20241118	125900	86917150	8970	8970	8970	8970	15
444	20241118	125800	86782600	8970	8970	8970	8970	1
445	20241118	125700	86773630	8970	8970	8970	8970	0
446	20241118	125600	86773630	8970	8970	8970	8970	1
447	20241118	125500	86764660	8920	8920	8920	8920	0
448	20241118	125400	86764660	8920	8920	8920	8920	0
449	20241118	125300	86764660	8920	8920	8920	8920	0
450	20241118	125200	86764660	8920	8920	8920	8920	0
451	20241118	125100	86764660	8920	8920	8920	8920	0
452	20241118	125000	86764660	8920	8920	8920	8920	0
453	20241118	124900	86764660	8920	8920	8920	8920	0
454	20241118	124800	86764660	8920	8920	8920	8920	0
455	20241118	124700	86764660	8920	8920	8920	8920	0
456	20241118	124600	86764660	8920	8920	8920	8920	1
457	20241118	124500	86755740	8980	8980	8980	8980	0
458	20241118	124400	86755740	8980	8980	8980	8980	0
459	20241118	124300	86755740	8980	8980	8980	8980	0
460	20241118	124200	86755740	8980	8980	8980	8980	0
461	20241118	124100	86755740	8980	8980	8980	8980	0
462	20241118	124000	86755740	8980	8920	8980	8920	2
463	20241118	123900	86737840	8980	8980	8980	8980	0
464	20241118	123800	86737840	8980	8980	8980	8980	0
465	20241118	123700	86737840	8980	8980	8980	8980	0
466	20241118	123600	86737840	8980	8980	8980	8980	0
467	20241118	123500	86737840	8980	8980	8980	8980	0
468	20241118	123400	86737840	8980	8980	8980	8980	0
469	20241118	123300	86737840	8980	8980	8980	8980	0
470	20241118	123200	86737840	8980	8980	8980	8980	1
471	20241118	123100	86728860	8920	8920	8920	8920	1
472	20241118	123000	86719940	8980	8980	8980	8980	20
473	20241118	122900	86540340	8980	8980	8980	8980	0
474	20241118	122800	86540340	8980	8980	8980	8980	1
475	20241118	122700	86531360	8910	8910	8910	8910	0
476	20241118	122600	86531360	8910	8910	8910	8910	1
477	20241118	122500	86522450	8980	8980	8980	8980	0
478	20241118	122400	86522450	8980	8980	8980	8980	0
479	20241118	122300	86522450	8980	8980	8980	8980	0
480	20241118	122200	86522450	8980	8980	8980	8980	0
481	20241118	122100	86522450	8980	8980	8980	8980	0
482	20241118	122000	86522450	8980	8980	8980	8980	1
483	20241118	121900	86513470	8910	8960	8980	8910	1053
484	20241118	121800	77066870	8970	8970	8970	8970	0
485	20241118	121700	77066870	8970	8970	8970	8970	0
486	20241118	121600	77066870	8970	8970	8970	8970	0
487	20241118	121500	77066870	8970	8970	8970	8970	1
488	20241118	121400	77057900	8910	8910	8910	8910	1
489	20241118	121300	77048990	8980	8980	8980	8980	0
490	20241118	121200	77048990	8980	8980	8980	8980	0
491	20241118	121100	77048990	8980	8980	8980	8980	0
492	20241118	121000	77048990	8980	8980	8980	8980	0
493	20241118	120900	77048990	8980	8910	8980	8910	2
494	20241118	120800	77031100	8980	8980	8980	8980	1
495	20241118	120700	77022120	8910	8910	8910	8910	1
496	20241118	120600	77013210	8980	8980	8980	8980	1
497	20241118	120500	77004230	8970	8970	8970	8970	0
498	20241118	120400	77004230	8970	8970	8970	8970	0
499	20241118	120300	77004230	8970	8960	8970	8960	110
500	20241118	120200	76018110	8960	8960	8960	8960	0
501	20241118	120100	76018110	8960	8920	8960	8920	35
502	20241118	120000	75705870	8920	8960	8960	8920	16
503	20241118	115900	75563110	8920	8920	8920	8920	1
504	20241118	115800	75554190	8960	8960	8960	8960	1
505	20241118	115700	75545230	8950	8950	8950	8950	0
506	20241118	115600	75545230	8950	8950	8950	8950	0
507	20241118	115500	75545230	8950	8950	8950	8950	0
508	20241118	115400	75545230	8950	8950	8950	8950	7
509	20241118	115300	75482580	8950	8950	8950	8950	1
510	20241118	115200	75473630	8950	8950	8950	8950	192
511	20241118	115100	73755230	8950	8950	8950	8950	0
512	20241118	115000	73755230	8950	8950	8950	8950	150
513	20241118	114900	72412730	8950	8950	8950	8950	0
514	20241118	114800	72412730	8950	8950	8950	8950	10
515	20241118	114700	72323230	8950	8950	8950	8950	0
516	20241118	114600	72323230	8950	8950	8950	8950	0
517	20241118	114500	72323230	8950	8950	8950	8950	0
518	20241118	114400	72323230	8950	8950	8950	8950	0
519	20241118	114300	72323230	8950	8950	8950	8950	2
520	20241118	114200	72305330	8950	8950	8950	8950	0
521	20241118	114100	72305330	8950	8950	8950	8950	0
522	20241118	114000	72305330	8950	8950	8950	8950	0
523	20241118	113900	72305330	8950	8950	8950	8950	0
524	20241118	113800	72305330	8950	8950	8950	8950	0
525	20241118	113700	72305330	8950	8950	8950	8950	0
526	20241118	113600	72305330	8950	8950	8950	8950	0
527	20241118	113500	72305330	8950	8950	8950	8950	0
528	20241118	113400	72305330	8950	8950	8950	8950	0
529	20241118	113300	72305330	8950	8950	8950	8950	0
530	20241118	113200	72305330	8950	8950	8950	8950	1
531	20241118	113100	72296380	8900	8900	8900	8900	0
532	20241118	113000	72296380	8900	8900	8900	8900	0
533	20241118	112900	72296380	8900	8910	8910	8900	8
534	20241118	112800	72225160	8920	8920	8920	8920	0
535	20241118	112700	72225160	8920	8920	8920	8920	0
536	20241118	112600	72225160	8920	8920	8920	8920	0
537	20241118	112500	72225160	8920	8920	8920	8920	0
538	20241118	112400	72225160	8920	8920	8920	8920	64
539	20241118	112300	71654280	8920	8920	8920	8920	0
540	20241118	112200	71654280	8920	8920	8920	8920	0
541	20241118	112100	71654280	8920	8920	8920	8920	0
542	20241118	112000	71654280	8920	8920	8920	8920	1
543	20241118	111900	71645360	8950	8950	8950	8950	0
544	20241118	111800	71645360	8950	8950	8950	8950	0
545	20241118	111700	71645360	8950	8950	8950	8950	0
546	20241118	111600	71645360	8950	8950	8950	8950	0
547	20241118	111500	71645360	8950	8950	8950	8950	0
548	20241118	111400	71645360	8950	8920	8950	8920	2
549	20241118	111300	71627490	8920	8920	8920	8920	0
550	20241118	111200	71627490	8920	8920	8920	8920	0
551	20241118	111100	71627490	8920	8920	8920	8920	0
552	20241118	111000	71627490	8920	8920	8920	8920	0
553	20241118	110900	71627490	8920	8920	8920	8920	0
554	20241118	110800	71627490	8920	8920	8920	8920	0
555	20241118	110700	71627490	8920	8920	8920	8920	1
556	20241118	110600	71618570	8920	8920	8920	8920	0
557	20241118	110500	71618570	8920	8920	8920	8920	0
558	20241118	110400	71618570	8920	8920	8920	8920	0
559	20241118	110300	71618570	8920	8920	8920	8920	0
560	20241118	110200	71618570	8920	8920	8920	8920	0
561	20241118	110100	71618570	8920	8920	8920	8920	0
562	20241118	110000	71618570	8920	8920	8920	8920	7
563	20241118	105900	71556130	8920	8920	8920	8920	0
564	20241118	105800	71556130	8920	8920	8920	8920	1
565	20241118	105700	71547210	8950	8950	8950	8950	0
566	20241118	105600	71547210	8950	8950	8950	8950	0
567	20241118	105500	71547210	8950	8950	8950	8950	0
568	20241118	105400	71547210	8950	8950	8950	8950	0
569	20241118	105300	71547210	8950	8950	8950	8950	0
570	20241118	105200	71547210	8950	8950	8950	8950	0
571	20241118	105100	71547210	8950	8950	8950	8950	0
572	20241118	105000	71547210	8950	8950	8950	8950	1
573	20241118	104900	71538260	8950	8950	8950	8950	10
574	20241118	104800	71448760	8910	8950	8950	8910	36
575	20241118	104700	71127960	8950	8950	8950	8950	0
576	20241118	104600	71127960	8950	8950	8950	8950	1
577	20241118	104500	71119010	8910	8910	8910	8910	0
578	20241118	104400	71119010	8910	8910	8910	8910	0
579	20241118	104300	71119010	8910	8910	8910	8910	0
580	20241118	104200	71119010	8910	8910	8910	8910	0
581	20241118	104100	71119010	8910	8950	8950	8910	2
582	20241118	104000	71101150	8910	8910	8910	8910	0
583	20241118	103900	71101150	8910	8910	8910	8910	0
584	20241118	103800	71101150	8910	8910	8910	8910	0
585	20241118	103700	71101150	8910	8910	8910	8910	0
586	20241118	103600	71101150	8910	8910	8910	8910	0
587	20241118	103500	71101150	8910	8920	8920	8910	25
588	20241118	103400	70878160	8930	8930	8930	8930	40
589	20241118	103300	70520960	8930	8930	8930	8930	0
590	20241118	103200	70520960	8930	8930	8930	8930	0
591	20241118	103100	70520960	8930	8930	8930	8930	24
592	20241118	103000	70306640	8930	8930	8930	8930	0
593	20241118	102900	70306640	8930	8930	8930	8930	0
594	20241118	102800	70306640	8930	8930	8930	8930	1
595	20241118	102700	70297710	8930	8930	8930	8930	0
596	20241118	102600	70297710	8930	8930	8930	8930	0
597	20241118	102500	70297710	8930	8930	8930	8930	0
598	20241118	102400	70297710	8930	8930	8930	8930	0
599	20241118	102300	70297710	8930	8930	8930	8930	0
600	20241118	102200	70297710	8930	8940	8940	8930	606
601	20241118	102100	64886100	9000	8960	9000	8960	100
602	20241118	102000	63987580	8960	8930	8960	8930	2
603	20241118	101900	63969690	8930	8930	8930	8930	0
604	20241118	101800	63969690	8930	8930	8930	8930	0
605	20241118	101700	63969690	8930	8930	8930	8930	50
606	20241118	101600	63523190	8930	8930	8930	8930	125
607	20241118	101500	62406940	8930	8930	8930	8930	0
608	20241118	101400	62406940	8930	8960	8960	8930	210
609	20241118	101300	60525640	8920	8920	8920	8920	0
610	20241118	101200	60525640	8920	8920	8920	8920	1
611	20241118	101100	60516720	8970	8970	8970	8970	1
612	20241118	101000	60507750	8920	8950	8950	8920	75
613	20241118	100900	59837940	8960	8960	8960	8960	1
614	20241118	100800	59828980	9000	9000	9000	9000	0
615	20241118	100700	59828980	9000	9000	9000	9000	0
616	20241118	100600	59828980	9000	9000	9000	9000	1
617	20241118	100500	59819980	8950	9000	9000	8950	8
618	20241118	100400	59748130	9000	9000	9000	9000	0
619	20241118	100300	59748130	9000	9000	9000	9000	0
620	20241118	100200	59748130	9000	9000	9000	9000	0
621	20241118	100100	59748130	9000	9000	9000	9000	0
622	20241118	100000	59748130	9000	9000	9000	9000	0
623	20241118	095900	59748130	9000	9000	9000	9000	0
624	20241118	095800	59748130	9000	9000	9000	9000	4
625	20241118	095700	59712130	9000	9000	9000	9000	27
626	20241118	095600	59469130	9000	9000	9000	9000	1
627	20241118	095500	59460130	8910	8910	8910	8910	0
628	20241118	095400	59460130	8910	8910	8910	8910	1
629	20241118	095300	59451220	9000	9000	9000	9000	0
630	20241118	095200	59451220	9000	8910	9000	8910	52
631	20241118	095100	58987630	8900	8900	8900	8900	0
632	20241118	095000	58987630	8900	8910	8910	8900	496
633	20241118	094900	54572950	9000	9000	9000	9000	0
634	20241118	094800	54572950	9000	9000	9000	9000	1
635	20241118	094700	54563950	9000	9000	9000	9000	0
636	20241118	094600	54563950	9000	8990	9000	8990	101
637	20241118	094500	53655950	8960	8960	8960	8960	0
638	20241118	094400	53655950	8960	8960	8960	8960	272
639	20241118	094300	51218830	8960	8960	8960	8960	1
640	20241118	094200	51209870	8890	8890	8890	8890	0
641	20241118	094100	51209870	8890	8890	8890	8890	0
642	20241118	094000	51209870	8890	8890	8890	8890	0
643	20241118	093900	51209870	8890	8890	8890	8890	0
644	20241118	093800	51209870	8890	8890	8890	8890	1
645	20241118	093700	51200980	8880	8880	8880	8880	0
646	20241118	093600	51200980	8880	8880	8880	8880	0
647	20241118	093500	51200980	8880	8880	8880	8880	0
648	20241118	093400	51200980	8880	8900	8900	8880	189
649	20241118	093300	49519750	8850	8910	8910	8830	2164
650	20241118	093200	30266100	8900	8900	8900	8900	0
651	20241118	093100	30266100	8900	8900	8900	8900	1
652	20241118	093000	30257200	8900	8900	8900	8900	0
653	20241118	092900	30257200	8900	8910	8910	8900	471
654	20241118	092800	26064280	8900	8900	8900	8900	0
655	20241118	092700	26064280	8900	8940	8940	8900	2112
656	20241118	092600	7233920	8940	8940	8940	8940	146
657	20241118	092500	5928680	8940	8940	8940	8940	0
658	20241118	092400	5928680	8940	8940	8940	8940	1
659	20241118	092300	5919740	8960	8960	8960	8960	25
660	20241118	092200	5695740	8960	8960	8960	8960	0
661	20241118	092100	5695740	8960	8960	8960	8960	0
662	20241118	092000	5695740	8960	8960	8960	8960	0
663	20241118	091900	5695740	8960	8960	8960	8960	19
664	20241118	091800	5525500	8910	8940	8940	8910	124
665	20241118	091700	4420030	9000	9000	9000	9000	0
666	20241118	091600	4420030	9000	9000	9000	9000	0
667	20241118	091500	4420030	9000	9000	9000	9000	0
668	20241118	091400	4420030	9000	9000	9000	9000	0
669	20241118	091300	4420030	9000	9000	9000	9000	1
670	20241118	091200	4411030	8930	8930	8930	8930	0
671	20241118	091100	4411030	8930	8950	8950	8930	10
672	20241118	091000	4321670	9000	9000	9000	9000	6
673	20241118	090900	4267670	9010	9010	9010	9010	0
674	20241118	090800	4267670	9010	8960	9010	8960	197
675	20241118	090700	2496400	8910	8910	8910	8910	0
676	20241118	090600	2496400	8910	8910	8910	8910	0
677	20241118	090500	2496400	8910	8910	8910	8910	1
678	20241118	090400	2487490	8910	8910	8910	8910	17
679	20241118	090300	2336020	8960	8960	8960	8960	1
680	20241118	090200	2327060	8910	8910	8910	8910	0
681	20241118	090100	2327060	8910	8960	8960	8910	41
682	20241118	090000	1960200	8910	8910	8910	8910	220