KissMeData/335810/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	210700	50419200	2990	2990	2990	2990	208
3	20241118	210600	50419200	2990	2990	2990	2990	0
4	20241118	210500	50419200	2990	2990	2990	2990	0
5	20241118	210400	50419200	2990	2990	2990	2990	0
6	20241118	210300	50419200	2990	2990	2990	2990	0
7	20241118	210200	50419200	2990	2990	2990	2990	0
8	20241118	210100	50419200	2990	2990	2990	2990	0
9	20241118	210000	50419200	2990	2990	2990	2990	0
10	20241118	205900	50419200	2990	2990	2990	2990	0
11	20241118	205800	50419200	2990	2990	2990	2990	0
12	20241118	205700	50419200	2990	2990	2990	2990	0
13	20241118	205600	50419200	2990	2990	2990	2990	0
14	20241118	205500	50419200	2990	2990	2990	2990	0
15	20241118	205400	50419200	2990	2990	2990	2990	0
16	20241118	205300	50419200	2990	2990	2990	2990	0
17	20241118	205200	50419200	2990	2990	2990	2990	0
18	20241118	205100	50419200	2990	2990	2990	2990	0
19	20241118	205000	50419200	2990	2990	2990	2990	0
20	20241118	204900	50419200	2990	2990	2990	2990	0
21	20241118	204800	50419200	2990	2990	2990	2990	0
22	20241118	204700	50419200	2990	2990	2990	2990	0
23	20241118	204600	50419200	2990	2990	2990	2990	0
24	20241118	204500	50419200	2990	2990	2990	2990	0
25	20241118	204400	50419200	2990	2990	2990	2990	0
26	20241118	204300	50419200	2990	2990	2990	2990	0
27	20241118	204200	50419200	2990	2990	2990	2990	0
28	20241118	204100	50419200	2990	2990	2990	2990	0
29	20241118	204000	50419200	2990	2990	2990	2990	0
30	20241118	203900	50419200	2990	2990	2990	2990	0
31	20241118	203800	50419200	2990	2990	2990	2990	0
32	20241118	203700	50419200	2990	2990	2990	2990	208
33	20241118	203600	50419200	2990	2990	2990	2990	0
34	20241118	203500	50419200	2990	2990	2990	2990	0
35	20241118	203400	50419200	2990	2990	2990	2990	0
36	20241118	203300	50419200	2990	2990	2990	2990	0
37	20241118	203200	50419200	2990	2990	2990	2990	0
38	20241118	203100	50419200	2990	2990	2990	2990	0
39	20241118	203000	50419200	2990	2990	2990	2990	0
40	20241118	202900	50419200	2990	2990	2990	2990	0
41	20241118	202800	50419200	2990	2990	2990	2990	0
42	20241118	202700	50419200	2990	2990	2990	2990	0
43	20241118	202600	50419200	2990	2990	2990	2990	0
44	20241118	202500	50419200	2990	2990	2990	2990	0
45	20241118	202400	50419200	2990	2990	2990	2990	0
46	20241118	202300	50419200	2990	2990	2990	2990	0
47	20241118	202200	50419200	2990	2990	2990	2990	0
48	20241118	202100	50419200	2990	2990	2990	2990	0
49	20241118	202000	50419200	2990	2990	2990	2990	0
50	20241118	201900	50419200	2990	2990	2990	2990	0
51	20241118	201800	50419200	2990	2990	2990	2990	0
52	20241118	201700	50419200	2990	2990	2990	2990	0
53	20241118	201600	50419200	2990	2990	2990	2990	0
54	20241118	201500	50419200	2990	2990	2990	2990	0
55	20241118	201400	50419200	2990	2990	2990	2990	0
56	20241118	201300	50419200	2990	2990	2990	2990	0
57	20241118	201200	50419200	2990	2990	2990	2990	0
58	20241118	201100	50419200	2990	2990	2990	2990	0
59	20241118	201000	50419200	2990	2990	2990	2990	0
60	20241118	200900	50419200	2990	2990	2990	2990	0
61	20241118	200800	50419200	2990	2990	2990	2990	0
62	20241118	200700	50419200	2990	2990	2990	2990	208
63	20241118	200600	50419200	2990	2990	2990	2990	0
64	20241118	200500	50419200	2990	2990	2990	2990	0
65	20241118	200400	50419200	2990	2990	2990	2990	0
66	20241118	200300	50419200	2990	2990	2990	2990	0
67	20241118	200200	50419200	2990	2990	2990	2990	0
68	20241118	200100	50419200	2990	2990	2990	2990	0
69	20241118	200000	50419200	2990	2990	2990	2990	0
70	20241118	195900	50419200	2990	2990	2990	2990	0
71	20241118	195800	50419200	2990	2990	2990	2990	0
72	20241118	195700	50419200	2990	2990	2990	2990	0
73	20241118	195600	50419200	2990	2990	2990	2990	0
74	20241118	195500	50419200	2990	2990	2990	2990	0
75	20241118	195400	50419200	2990	2990	2990	2990	0
76	20241118	195300	50419200	2990	2990	2990	2990	0
77	20241118	195200	50419200	2990	2990	2990	2990	0
78	20241118	195100	50419200	2990	2990	2990	2990	0
79	20241118	195000	50419200	2990	2990	2990	2990	0
80	20241118	194900	50419200	2990	2990	2990	2990	0
81	20241118	194800	50419200	2990	2990	2990	2990	0
82	20241118	194700	50419200	2990	2990	2990	2990	0
83	20241118	194600	50419200	2990	2990	2990	2990	0
84	20241118	194500	50419200	2990	2990	2990	2990	0
85	20241118	194400	50419200	2990	2990	2990	2990	0
86	20241118	194300	50419200	2990	2990	2990	2990	0
87	20241118	194200	50419200	2990	2990	2990	2990	0
88	20241118	194100	50419200	2990	2990	2990	2990	0
89	20241118	194000	50419200	2990	2990	2990	2990	0
90	20241118	193900	50419200	2990	2990	2990	2990	0
91	20241118	193800	50419200	2990	2990	2990	2990	0
92	20241118	193700	50419200	2990	2990	2990	2990	208
93	20241118	193600	50419200	2990	2990	2990	2990	0
94	20241118	193500	50419200	2990	2990	2990	2990	0
95	20241118	193400	50419200	2990	2990	2990	2990	0
96	20241118	193300	50419200	2990	2990	2990	2990	0
97	20241118	193200	50419200	2990	2990	2990	2990	0
98	20241118	193100	50419200	2990	2990	2990	2990	0
99	20241118	193000	50419200	2990	2990	2990	2990	0
100	20241118	192900	50419200	2990	2990	2990	2990	0
101	20241118	192800	50419200	2990	2990	2990	2990	0
102	20241118	192700	50419200	2990	2990	2990	2990	0
103	20241118	192600	50419200	2990	2990	2990	2990	0
104	20241118	192500	50419200	2990	2990	2990	2990	0
105	20241118	192400	50419200	2990	2990	2990	2990	0
106	20241118	192300	50419200	2990	2990	2990	2990	0
107	20241118	192200	50419200	2990	2990	2990	2990	0
108	20241118	192100	50419200	2990	2990	2990	2990	0
109	20241118	192000	50419200	2990	2990	2990	2990	0
110	20241118	191900	50419200	2990	2990	2990	2990	0
111	20241118	191800	50419200	2990	2990	2990	2990	0
112	20241118	191700	50419200	2990	2990	2990	2990	0
113	20241118	191600	50419200	2990	2990	2990	2990	0
114	20241118	191500	50419200	2990	2990	2990	2990	0
115	20241118	191400	50419200	2990	2990	2990	2990	0
116	20241118	191300	50419200	2990	2990	2990	2990	0
117	20241118	191200	50419200	2990	2990	2990	2990	0
118	20241118	191100	50419200	2990	2990	2990	2990	0
119	20241118	191000	50419200	2990	2990	2990	2990	0
120	20241118	190900	50419200	2990	2990	2990	2990	0
121	20241118	190800	50419200	2990	2990	2990	2990	0
122	20241118	190700	50419200	2990	2990	2990	2990	208
123	20241118	190600	50419200	2990	2990	2990	2990	0
124	20241118	190500	50419200	2990	2990	2990	2990	0
125	20241118	190400	50419200	2990	2990	2990	2990	0
126	20241118	190300	50419200	2990	2990	2990	2990	0
127	20241118	190200	50419200	2990	2990	2990	2990	0
128	20241118	190100	50419200	2990	2990	2990	2990	0
129	20241118	190000	50419200	2990	2990	2990	2990	0
130	20241118	185900	50419200	2990	2990	2990	2990	0
131	20241118	185800	50419200	2990	2990	2990	2990	0
132	20241118	185700	50419200	2990	2990	2990	2990	0
133	20241118	185600	50419200	2990	2990	2990	2990	0
134	20241118	185500	50419200	2990	2990	2990	2990	0
135	20241118	185400	50419200	2990	2990	2990	2990	0
136	20241118	185300	50419200	2990	2990	2990	2990	0
137	20241118	185200	50419200	2990	2990	2990	2990	0
138	20241118	185100	50419200	2990	2990	2990	2990	0
139	20241118	185000	50419200	2990	2990	2990	2990	0
140	20241118	184900	50419200	2990	2990	2990	2990	0
141	20241118	184800	50419200	2990	2990	2990	2990	0
142	20241118	184700	50419200	2990	2990	2990	2990	0
143	20241118	184600	50419200	2990	2990	2990	2990	0
144	20241118	184500	50419200	2990	2990	2990	2990	0
145	20241118	184400	50419200	2990	2990	2990	2990	0
146	20241118	184300	50419200	2990	2990	2990	2990	0
147	20241118	184200	50419200	2990	2990	2990	2990	0
148	20241118	184100	50419200	2990	2990	2990	2990	0
149	20241118	184000	50419200	2990	2990	2990	2990	0
150	20241118	183900	50419200	2990	2990	2990	2990	0
151	20241118	183800	50419200	2990	2990	2990	2990	0
152	20241118	183700	50419200	2990	2990	2990	2990	208
153	20241118	183600	50419200	2990	2990	2990	2990	0
154	20241118	183500	50419200	2990	2990	2990	2990	0
155	20241118	183400	50419200	2990	2990	2990	2990	0
156	20241118	183300	50419200	2990	2990	2990	2990	0
157	20241118	183200	50419200	2990	2990	2990	2990	0
158	20241118	183100	50419200	2990	2990	2990	2990	0
159	20241118	183000	50419200	2990	2990	2990	2990	0
160	20241118	182900	50419200	2990	2990	2990	2990	0
161	20241118	182800	50419200	2990	2990	2990	2990	0
162	20241118	182700	50419200	2990	2990	2990	2990	0
163	20241118	182600	50419200	2990	2990	2990	2990	0
164	20241118	182500	50419200	2990	2990	2990	2990	0
165	20241118	182400	50419200	2990	2990	2990	2990	0
166	20241118	182300	50419200	2990	2990	2990	2990	0
167	20241118	182200	50419200	2990	2990	2990	2990	0
168	20241118	182100	50419200	2990	2990	2990	2990	0
169	20241118	182000	50419200	2990	2990	2990	2990	0
170	20241118	181900	50419200	2990	2990	2990	2990	0
171	20241118	181800	50419200	2990	2990	2990	2990	0
172	20241118	181700	50419200	2990	2990	2990	2990	0
173	20241118	181600	50419200	2990	2990	2990	2990	0
174	20241118	181500	50419200	2990	2990	2990	2990	0
175	20241118	181400	50419200	2990	2990	2990	2990	0
176	20241118	181300	50419200	2990	2990	2990	2990	0
177	20241118	181200	50419200	2990	2990	2990	2990	0
178	20241118	181100	50419200	2990	2990	2990	2990	0
179	20241118	181000	50419200	2990	2990	2990	2990	0
180	20241118	180900	50419200	2990	2990	2990	2990	0
181	20241118	180800	50419200	2990	2990	2990	2990	0
182	20241118	180700	50419200	2990	2990	2990	2990	208
183	20241118	180600	50419200	2990	2990	2990	2990	0
184	20241118	180500	50419200	2990	2990	2990	2990	0
185	20241118	180400	50419200	2990	2990	2990	2990	0
186	20241118	180300	50419200	2990	2990	2990	2990	0
187	20241118	180200	50419200	2990	2990	2990	2990	0
188	20241118	180100	50419200	2990	2990	2990	2990	0
189	20241118	180000	50419200	2990	2990	2990	2990	0
190	20241118	175900	50419200	2990	2990	2990	2990	0
191	20241118	175800	50419200	2990	2990	2990	2990	0
192	20241118	175700	50419200	2990	2990	2990	2990	0
193	20241118	175600	50419200	2990	2990	2990	2990	0
194	20241118	175500	50419200	2990	2990	2990	2990	0
195	20241118	175400	50419200	2990	2990	2990	2990	0
196	20241118	175300	50419200	2990	2990	2990	2990	0
197	20241118	175200	50419200	2990	2990	2990	2990	0
198	20241118	175100	50419200	2990	2990	2990	2990	0
199	20241118	175000	50419200	2990	2990	2990	2990	0
200	20241118	174900	50419200	2990	2990	2990	2990	0
201	20241118	174800	50419200	2990	2990	2990	2990	0
202	20241118	174700	50419200	2990	2990	2990	2990	0
203	20241118	174600	50419200	2990	2990	2990	2990	0
204	20241118	174500	50419200	2990	2990	2990	2990	0
205	20241118	174400	50419200	2990	2990	2990	2990	0
206	20241118	174300	50419200	2990	2990	2990	2990	0
207	20241118	174200	50419200	2990	2990	2990	2990	0
208	20241118	174100	50419200	2990	2990	2990	2990	0
209	20241118	174000	50419200	2990	2990	2990	2990	0
210	20241118	173900	50419200	2990	2990	2990	2990	0
211	20241118	173800	50419200	2990	2990	2990	2990	0
212	20241118	173700	50419200	2990	2990	2990	2990	208
213	20241118	173600	50419200	2990	2990	2990	2990	0
214	20241118	173500	50419200	2990	2990	2990	2990	0
215	20241118	173400	50419200	2990	2990	2990	2990	0
216	20241118	173300	50419200	2990	2990	2990	2990	0
217	20241118	173200	50419200	2990	2990	2990	2990	0
218	20241118	173100	50419200	2990	2990	2990	2990	0
219	20241118	173000	50419200	2990	2990	2990	2990	0
220	20241118	172900	50419200	2990	2990	2990	2990	0
221	20241118	172800	50419200	2990	2990	2990	2990	0
222	20241118	172700	50419200	2990	2990	2990	2990	0
223	20241118	172600	50419200	2990	2990	2990	2990	0
224	20241118	172500	50419200	2990	2990	2990	2990	0
225	20241118	172400	50419200	2990	2990	2990	2990	0
226	20241118	172300	50419200	2990	2990	2990	2990	0
227	20241118	172200	50419200	2990	2990	2990	2990	0
228	20241118	172100	50419200	2990	2990	2990	2990	0
229	20241118	172000	50419200	2990	2990	2990	2990	0
230	20241118	171900	50419200	2990	2990	2990	2990	0
231	20241118	171800	50419200	2990	2990	2990	2990	0
232	20241118	171700	50419200	2990	2990	2990	2990	0
233	20241118	171600	50419200	2990	2990	2990	2990	0
234	20241118	171500	50419200	2990	2990	2990	2990	0
235	20241118	171400	50419200	2990	2990	2990	2990	0
236	20241118	171300	50419200	2990	2990	2990	2990	0
237	20241118	171200	50419200	2990	2990	2990	2990	0
238	20241118	171100	50419200	2990	2990	2990	2990	0
239	20241118	171000	50419200	2990	2990	2990	2990	0
240	20241118	170900	50419200	2990	2990	2990	2990	0
241	20241118	170800	50419200	2990	2990	2990	2990	0
242	20241118	170700	50419200	2990	2990	2990	2990	208
243	20241118	170600	50419200	2990	2990	2990	2990	0
244	20241118	170500	50419200	2990	2990	2990	2990	0
245	20241118	170400	50419200	2990	2990	2990	2990	0
246	20241118	170300	50419200	2990	2990	2990	2990	0
247	20241118	170200	50419200	2990	2990	2990	2990	0
248	20241118	170100	50419200	2990	2990	2990	2990	0
249	20241118	170000	50419200	2990	2990	2990	2990	0
250	20241118	165900	50419200	2990	2990	2990	2990	0
251	20241118	165800	50419200	2990	2990	2990	2990	0
252	20241118	165700	50419200	2990	2990	2990	2990	0
253	20241118	165600	50419200	2990	2990	2990	2990	0
254	20241118	165500	50419200	2990	2990	2990	2990	0
255	20241118	165400	50419200	2990	2990	2990	2990	0
256	20241118	165300	50419200	2990	2990	2990	2990	0
257	20241118	165200	50419200	2990	2990	2990	2990	0
258	20241118	165100	50419200	2990	2990	2990	2990	0
259	20241118	165000	50419200	2990	2990	2990	2990	0
260	20241118	164900	50419200	2990	2990	2990	2990	0
261	20241118	164800	50419200	2990	2990	2990	2990	0
262	20241118	164700	50419200	2990	2990	2990	2990	0
263	20241118	164600	50419200	2990	2990	2990	2990	0
264	20241118	164500	50419200	2990	2990	2990	2990	0
265	20241118	164400	50419200	2990	2990	2990	2990	0
266	20241118	164300	50419200	2990	2990	2990	2990	0
267	20241118	164200	50419200	2990	2990	2990	2990	0
268	20241118	164100	50419200	2990	2990	2990	2990	0
269	20241118	164000	50419200	2990	2990	2990	2990	0
270	20241118	163900	50419200	2990	2990	2990	2990	0
271	20241118	163800	50419200	2990	2990	2990	2990	0
272	20241118	163700	50419200	2990	2990	2990	2990	208
273	20241118	163600	50419200	2990	2990	2990	2990	0
274	20241118	163500	50419200	2990	2990	2990	2990	0
275	20241118	163400	50419200	2990	2990	2990	2990	0
276	20241118	163300	50419200	2990	2990	2990	2990	0
277	20241118	163200	50419200	2990	2990	2990	2990	0
278	20241118	163100	50419200	2990	2990	2990	2990	0
279	20241118	163000	50419200	2990	2990	2990	2990	0
280	20241118	162900	50419200	2990	2990	2990	2990	0
281	20241118	162800	50419200	2990	2990	2990	2990	0
282	20241118	162700	50419200	2990	2990	2990	2990	0
283	20241118	162600	50419200	2990	2990	2990	2990	0
284	20241118	162500	50419200	2990	2990	2990	2990	0
285	20241118	162400	50419200	2990	2990	2990	2990	0
286	20241118	162300	50419200	2990	2990	2990	2990	0
287	20241118	162200	50419200	2990	2990	2990	2990	0
288	20241118	162100	50419200	2990	2990	2990	2990	0
289	20241118	162000	50419200	2990	2990	2990	2990	0
290	20241118	161900	50419200	2990	2990	2990	2990	0
291	20241118	161800	50419200	2990	2990	2990	2990	0
292	20241118	161700	50419200	2990	2990	2990	2990	0
293	20241118	161600	50419200	2990	2990	2990	2990	0
294	20241118	161500	50419200	2990	2990	2990	2990	0
295	20241118	161400	50419200	2990	2990	2990	2990	0
296	20241118	161300	50419200	2990	2990	2990	2990	0
297	20241118	161200	50419200	2990	2990	2990	2990	0
298	20241118	161100	50419200	2990	2990	2990	2990	0
299	20241118	161000	50419200	2990	2990	2990	2990	0
300	20241118	160900	50419200	2990	2990	2990	2990	0
301	20241118	160800	50419200	2990	2990	2990	2990	0
302	20241118	160700	50419200	2990	2990	2990	2990	208
303	20241118	160600	50419200	2990	2990	2990	2990	0
304	20241118	160500	50419200	2990	2990	2990	2990	0
305	20241118	160400	50419200	2990	2990	2990	2990	0
306	20241118	160300	50419200	2990	2990	2990	2990	0
307	20241118	160200	50419200	2990	2990	2990	2990	0
308	20241118	160100	50419200	2990	2990	2990	2990	0
309	20241118	160000	50419200	2990	2990	2990	2990	0
310	20241118	155900	50419200	2990	2990	2990	2990	0
311	20241118	155800	50419200	2990	2990	2990	2990	0
312	20241118	155700	50419200	2990	2990	2990	2990	0
313	20241118	155600	50419200	2990	2990	2990	2990	0
314	20241118	155500	50419200	2990	2990	2990	2990	0
315	20241118	155400	50419200	2990	2990	2990	2990	0
316	20241118	155300	50419200	2990	2990	2990	2990	0
317	20241118	155200	50419200	2990	2990	2990	2990	0
318	20241118	155100	50419200	2990	2990	2990	2990	0
319	20241118	155000	50419200	2990	2990	2990	2990	0
320	20241118	154900	50419200	2990	2990	2990	2990	0
321	20241118	154800	50419200	2990	2990	2990	2990	0
322	20241118	154700	50419200	2990	2990	2990	2990	0
323	20241118	154600	50419200	2990	2990	2990	2990	0
324	20241118	154500	50419200	2990	2990	2990	2990	0
325	20241118	154400	50419200	2990	2990	2990	2990	0
326	20241118	154300	50419200	2990	2990	2990	2990	0
327	20241118	154200	50419200	2990	2990	2990	2990	0
328	20241118	154100	50419200	2990	2990	2990	2990	0
329	20241118	154000	50419200	2990	2990	2990	2990	0
330	20241118	153900	50419200	2990	2990	2990	2990	0
331	20241118	153800	50419200	2990	2990	2990	2990	0
332	20241118	153700	50419200	2990	2990	2990	2990	208
333	20241118	153600	50419200	2990	2990	2990	2990	0
334	20241118	153500	50419200	2990	2990	2990	2990	0
335	20241118	153400	50419200	2990	2990	2990	2990	0
336	20241118	153300	50419200	2990	2990	2990	2990	0
337	20241118	153200	50419200	2990	2990	2990	2990	0
338	20241118	153100	50419200	2990	2990	2990	2990	0
339	20241118	153000	50419200	2990	2990	2990	2990	208
340	20241118	152900	49797280	2975	2975	2975	2975	0
341	20241118	152800	49797280	2975	2975	2975	2975	0
342	20241118	152700	49797280	2975	2975	2975	2975	0
343	20241118	152600	49797280	2975	2975	2975	2975	0
344	20241118	152500	49797280	2975	2975	2975	2975	0
345	20241118	152400	49797280	2975	2975	2975	2975	0
346	20241118	152300	49797280	2975	2975	2975	2975	0
347	20241118	152200	49797280	2975	2975	2975	2975	0
348	20241118	152100	49797280	2975	2975	2975	2975	0
349	20241118	152000	49797280	2975	2975	2975	2975	0
350	20241118	151900	49797280	2975	2975	2975	2975	0
351	20241118	151800	49797280	2975	2975	2975	2975	0
352	20241118	151700	49797280	2975	2975	2975	2975	107
353	20241118	151600	49478955	2975	2975	2975	2975	0
354	20241118	151500	49478955	2975	2975	2975	2975	32
355	20241118	151400	49383755	2975	2975	2975	2975	0
356	20241118	151300	49383755	2975	2975	2975	2975	0
357	20241118	151200	49383755	2975	2975	2975	2975	0
358	20241118	151100	49383755	2975	2975	2975	2975	0
359	20241118	151000	49383755	2975	2975	2975	2975	0
360	20241118	150900	49383755	2975	2975	2975	2975	0
361	20241118	150800	49383755	2975	2975	2975	2975	0
362	20241118	150700	49383755	2975	2975	2975	2975	0
363	20241118	150600	49383755	2975	2975	2975	2975	0
364	20241118	150500	49383755	2975	2975	2975	2975	0
365	20241118	150400	49383755	2975	2975	2975	2975	0
366	20241118	150300	49383755	2975	2975	2975	2975	0
367	20241118	150200	49383755	2975	2975	2975	2975	0
368	20241118	150100	49383755	2975	2975	2975	2975	0
369	20241118	150000	49383755	2975	2975	2975	2975	0
370	20241118	145900	49383755	2975	2975	2975	2975	0
371	20241118	145800	49383755	2975	2975	2975	2975	0
372	20241118	145700	49383755	2975	2975	2975	2975	0
373	20241118	145600	49383755	2975	2975	2975	2975	0
374	20241118	145500	49383755	2975	2975	2975	2975	0
375	20241118	145400	49383755	2975	2975	2975	2975	0
376	20241118	145300	49383755	2975	2975	2975	2975	0
377	20241118	145200	49383755	2975	2975	2975	2975	0
378	20241118	145100	49383755	2975	2975	2975	2975	0
379	20241118	145000	49383755	2975	2975	2975	2975	0
380	20241118	144900	49383755	2975	2975	2975	2975	0
381	20241118	144800	49383755	2975	2975	2975	2975	0
382	20241118	144700	49383755	2975	2975	2975	2975	0
383	20241118	144600	49383755	2975	2975	2975	2975	0
384	20241118	144500	49383755	2975	2975	2975	2975	0
385	20241118	144400	49383755	2975	2975	2975	2975	0
386	20241118	144300	49383755	2975	2975	2975	2975	0
387	20241118	144200	49383755	2975	2975	2975	2975	0
388	20241118	144100	49383755	2975	2975	2975	2975	0
389	20241118	144000	49383755	2975	2975	2975	2975	0
390	20241118	143900	49383755	2975	2975	2975	2975	0
391	20241118	143800	49383755	2975	2975	2975	2975	0
392	20241118	143700	49383755	2975	2975	2975	2975	0
393	20241118	143600	49383755	2975	2975	2975	2975	0
394	20241118	143500	49383755	2975	2975	2975	2975	0
395	20241118	143400	49383755	2975	2975	2975	2975	0
396	20241118	143300	49383755	2975	2975	2975	2975	0
397	20241118	143200	49383755	2975	2975	2975	2975	0
398	20241118	143100	49383755	2975	2975	2975	2975	0
399	20241118	143000	49383755	2975	2975	2975	2975	0
400	20241118	142900	49383755	2975	2975	2975	2975	0
401	20241118	142800	49383755	2975	2975	2975	2975	0
402	20241118	142700	49383755	2975	2975	2975	2975	0
403	20241118	142600	49383755	2975	2975	2975	2975	0
404	20241118	142500	49383755	2975	2975	2975	2975	0
405	20241118	142400	49383755	2975	2975	2975	2975	0
406	20241118	142300	49383755	2975	2975	2975	2975	0
407	20241118	142200	49383755	2975	2975	2975	2975	0
408	20241118	142100	49383755	2975	2975	2975	2975	0
409	20241118	142000	49383755	2975	2975	2975	2975	0
410	20241118	141900	49383755	2975	2975	2975	2975	20
411	20241118	141800	49324255	2975	2975	2975	2975	15
412	20241118	141700	49279630	2980	2980	2980	2980	0
413	20241118	141600	49279630	2980	2980	2980	2980	1
414	20241118	141500	49276650	2985	2985	2985	2985	4
415	20241118	141400	49264710	2985	2985	2985	2985	0
416	20241118	141300	49264710	2985	2985	2985	2985	0
417	20241118	141200	49264710	2985	2985	2985	2985	0
418	20241118	141100	49264710	2985	2985	2985	2985	0
419	20241118	141000	49264710	2985	2985	2985	2980	41
420	20241118	140900	49142450	2985	2985	2985	2985	0
421	20241118	140800	49142450	2985	2985	2985	2985	6
422	20241118	140700	49124540	2985	2985	2985	2985	19
423	20241118	140600	49067825	2985	2970	2985	2970	34
424	20241118	140500	48966770	2970	2970	2970	2970	5
425	20241118	140400	48951920	2985	2985	2985	2985	0
426	20241118	140300	48951920	2985	2985	2985	2985	0
427	20241118	140200	48951920	2985	2985	2985	2985	0
428	20241118	140100	48951920	2985	2985	2985	2985	0
429	20241118	140000	48951920	2985	2985	2985	2985	0
430	20241118	135900	48951920	2985	2985	2985	2985	0
431	20241118	135800	48951920	2985	2985	2985	2985	0
432	20241118	135700	48951920	2985	2985	2985	2985	0
433	20241118	135600	48951920	2985	2985	2985	2985	53
434	20241118	135500	48793715	3000	3000	3000	3000	0
435	20241118	135400	48793715	3000	3000	3000	3000	0
436	20241118	135300	48793715	3000	3000	3000	3000	0
437	20241118	135200	48793715	3000	3000	3000	3000	0
438	20241118	135100	48793715	3000	3000	3000	3000	0
439	20241118	135000	48793715	3000	3000	3000	3000	0
440	20241118	134900	48793715	3000	3000	3000	3000	0
441	20241118	134800	48793715	3000	3000	3000	3000	0
442	20241118	134700	48793715	3000	3000	3000	3000	0
443	20241118	134600	48793715	3000	3000	3000	3000	0
444	20241118	134500	48793715	3000	3000	3000	3000	0
445	20241118	134400	48793715	3000	3000	3000	3000	0
446	20241118	134300	48793715	3000	3000	3000	3000	0
447	20241118	134200	48793715	3000	3000	3000	3000	0
448	20241118	134100	48793715	3000	3000	3000	3000	0
449	20241118	134000	48793715	3000	2970	3000	2970	702
450	20241118	133900	46700825	2970	2970	2970	2970	0
451	20241118	133800	46700825	2970	2970	2970	2970	0
452	20241118	133700	46700825	2970	2970	2970	2970	0
453	20241118	133600	46700825	2970	2965	2970	2965	343
454	20241118	133500	45683815	2955	2955	2955	2955	0
455	20241118	133400	45683815	2955	2955	2955	2955	0
456	20241118	133300	45683815	2955	2955	2955	2955	0
457	20241118	133200	45683815	2955	2955	2955	2955	0
458	20241118	133100	45683815	2955	2955	2955	2955	0
459	20241118	133000	45683815	2955	2955	2955	2955	0
460	20241118	132900	45683815	2955	2955	2955	2955	0
461	20241118	132800	45683815	2955	2955	2955	2955	0
462	20241118	132700	45683815	2955	2955	2955	2955	0
463	20241118	132600	45683815	2955	2955	2955	2955	0
464	20241118	132500	45683815	2955	2955	2955	2955	0
465	20241118	132400	45683815	2955	2955	2955	2955	0
466	20241118	132300	45683815	2955	2955	2955	2955	0
467	20241118	132200	45683815	2955	2955	2955	2955	0
468	20241118	132100	45683815	2955	2955	2955	2955	0
469	20241118	132000	45683815	2955	2955	2955	2955	0
470	20241118	131900	45683815	2955	2955	2955	2955	0
471	20241118	131800	45683815	2955	2955	2955	2955	0
472	20241118	131700	45683815	2955	2955	2955	2955	0
473	20241118	131600	45683815	2955	2955	2955	2955	0
474	20241118	131500	45683815	2955	2960	2960	2955	366
475	20241118	131400	44602280	2965	2965	2965	2965	0
476	20241118	131300	44602280	2965	2965	2965	2965	0
477	20241118	131200	44602280	2965	2965	2965	2965	0
478	20241118	131100	44602280	2965	2965	2965	2965	0
479	20241118	131000	44602280	2965	2965	2965	2965	0
480	20241118	130900	44602280	2965	2965	2965	2965	0
481	20241118	130800	44602280	2965	2965	2965	2965	0
482	20241118	130700	44602280	2965	2965	2965	2965	0
483	20241118	130600	44602280	2965	2965	2965	2965	0
484	20241118	130500	44602280	2965	2965	2965	2965	551
485	20241118	130400	42968565	2960	2960	2960	2960	0
486	20241118	130300	42968565	2960	2960	2960	2960	0
487	20241118	130200	42968565	2960	2960	2960	2960	0
488	20241118	130100	42968565	2960	2960	2960	2960	0
489	20241118	130000	42968565	2960	2960	2960	2960	12
490	20241118	125900	42933045	2960	2960	2960	2960	0
491	20241118	125800	42933045	2960	2960	2960	2960	10
492	20241118	125700	42903445	2955	2950	2955	2950	366
493	20241118	125600	41821930	2950	2950	2950	2950	0
494	20241118	125500	41821930	2950	2950	2950	2950	0
495	20241118	125400	41821930	2950	2950	2950	2950	0
496	20241118	125300	41821930	2950	2950	2950	2950	0
497	20241118	125200	41821930	2950	2950	2950	2950	10
498	20241118	125100	41792430	2950	2950	2950	2950	0
499	20241118	125000	41792430	2950	2950	2950	2950	11
500	20241118	124900	41759980	2940	2950	2950	2940	100
501	20241118	124800	41465915	2935	2935	2935	2935	0
502	20241118	124700	41465915	2935	2935	2935	2935	0
503	20241118	124600	41465915	2935	2935	2935	2935	0
504	20241118	124500	41465915	2935	2935	2935	2935	0
505	20241118	124400	41465915	2935	2935	2935	2935	0
506	20241118	124300	41465915	2935	2935	2935	2935	0
507	20241118	124200	41465915	2935	2935	2935	2935	0
508	20241118	124100	41465915	2935	2935	2935	2935	20
509	20241118	124000	41407215	2940	2940	2940	2940	0
510	20241118	123900	41407215	2940	2945	2945	2940	394
511	20241118	123800	40248800	2950	2950	2950	2950	0
512	20241118	123700	40248800	2950	2950	2950	2950	0
513	20241118	123600	40248800	2950	2950	2950	2950	0
514	20241118	123500	40248800	2950	2950	2950	2950	10
515	20241118	123400	40219300	2945	2950	2960	2945	520
516	20241118	123300	38687840	2950	2950	2950	2950	0
517	20241118	123200	38687840	2950	2960	2960	2940	16
518	20241118	123100	38640730	2945	2950	2950	2945	441
519	20241118	123000	37339845	2965	2965	2965	2965	0
520	20241118	122900	37339845	2965	2965	2965	2965	0
521	20241118	122800	37339845	2965	2965	2965	2965	0
522	20241118	122700	37339845	2965	2965	2965	2965	1
523	20241118	122600	37336880	2955	2955	2955	2955	0
524	20241118	122500	37336880	2955	2955	2955	2955	54
525	20241118	122400	37177310	2960	2960	2960	2960	5
526	20241118	122300	37162510	2955	2955	2955	2955	5
527	20241118	122200	37147735	2955	2955	2955	2955	0
528	20241118	122100	37147735	2955	2955	2955	2955	0
529	20241118	122000	37147735	2955	2955	2955	2955	0
530	20241118	121900	37147735	2955	2955	2955	2955	0
531	20241118	121800	37147735	2955	2955	2955	2955	0
532	20241118	121700	37147735	2955	2955	2955	2955	0
533	20241118	121600	37147735	2955	2960	2960	2955	562
534	20241118	121500	35486130	2960	2960	2960	2960	0
535	20241118	121400	35486130	2960	2960	2960	2960	0
536	20241118	121300	35486130	2960	2960	2960	2960	0
537	20241118	121200	35486130	2960	2960	2960	2960	0
538	20241118	121100	35486130	2960	2960	2960	2960	0
539	20241118	121000	35486130	2960	2960	2960	2960	32
540	20241118	120900	35391410	2970	2970	2970	2970	0
541	20241118	120800	35391410	2970	2970	2970	2970	0
542	20241118	120700	35391410	2970	2970	2970	2970	100
543	20241118	120600	35094410	2965	2965	2965	2965	0
544	20241118	120500	35094410	2965	2965	2965	2965	0
545	20241118	120400	35094410	2965	2965	2965	2965	0
546	20241118	120300	35094410	2965	2965	2965	2965	0
547	20241118	120200	35094410	2965	2965	2965	2965	0
548	20241118	120100	35094410	2965	2965	2965	2965	0
549	20241118	120000	35094410	2965	2965	2965	2965	0
550	20241118	115900	35094410	2965	2970	2970	2965	76
551	20241118	115800	34869050	2990	2990	2990	2990	0
552	20241118	115700	34869050	2990	2990	2990	2990	0
553	20241118	115600	34869050	2990	2990	2990	2990	0
554	20241118	115500	34869050	2990	2975	2990	2970	441
555	20241118	115400	33557985	2975	2975	2975	2975	0
556	20241118	115300	33557985	2975	2975	2975	2975	0
557	20241118	115200	33557985	2975	2975	2975	2975	0
558	20241118	115100	33557985	2975	2975	2975	2975	0
559	20241118	115000	33557985	2975	2975	2975	2975	0
560	20241118	114900	33557985	2975	2975	2975	2975	0
561	20241118	114800	33557985	2975	2975	2975	2975	0
562	20241118	114700	33557985	2975	2975	2975	2975	0
563	20241118	114600	33557985	2975	2975	2975	2975	0
564	20241118	114500	33557985	2975	2975	2975	2975	0
565	20241118	114400	33557985	2975	2975	2975	2975	0
566	20241118	114300	33557985	2975	2975	2975	2975	300
567	20241118	114200	32665485	2975	2975	2975	2975	0
568	20241118	114100	32665485	2975	2975	2975	2975	0
569	20241118	114000	32665485	2975	2975	2975	2975	0
570	20241118	113900	32665485	2975	2975	2975	2975	0
571	20241118	113800	32665485	2975	2975	2975	2975	0
572	20241118	113700	32665485	2975	2975	2975	2975	22
573	20241118	113600	32600035	2995	2995	2995	2995	0
574	20241118	113500	32600035	2995	2995	2995	2995	0
575	20241118	113400	32600035	2995	2980	3000	2980	446
576	20241118	113300	31269390	2975	2975	2975	2975	0
577	20241118	113200	31269390	2975	2975	2975	2975	0
578	20241118	113100	31269390	2975	2975	2975	2975	0
579	20241118	113000	31269390	2975	2995	2995	2975	532
580	20241118	112900	29681165	3010	3010	3010	3010	0
581	20241118	112800	29681165	3010	3010	3010	3010	0
582	20241118	112700	29681165	3010	3010	3010	3010	0
583	20241118	112600	29681165	3010	3010	3010	3010	11
584	20241118	112500	29648055	3010	3010	3010	3010	0
585	20241118	112400	29648055	3010	3010	3010	3010	0
586	20241118	112300	29648055	3010	3010	3010	3010	0
587	20241118	112200	29648055	3010	3010	3010	3010	0
588	20241118	112100	29648055	3010	3010	3010	3010	0
589	20241118	112000	29648055	3010	3010	3010	3010	0
590	20241118	111900	29648055	3010	3010	3010	3010	0
591	20241118	111800	29648055	3010	3010	3010	3010	0
592	20241118	111700	29648055	3010	3010	3010	3010	0
593	20241118	111600	29648055	3010	3010	3010	3010	0
594	20241118	111500	29648055	3010	3010	3010	3010	0
595	20241118	111400	29648055	3010	3010	3010	3010	0
596	20241118	111300	29648055	3010	3010	3010	3010	0
597	20241118	111200	29648055	3010	3005	3010	3005	14
598	20241118	111100	29605960	3005	3005	3005	3005	0
599	20241118	111000	29605960	3005	3010	3010	3005	4
600	20241118	110900	29593935	3010	3010	3010	3010	0
601	20241118	110800	29593935	3010	3010	3010	3010	20
602	20241118	110700	29533735	3025	3025	3025	3025	0
603	20241118	110600	29533735	3025	3025	3025	3025	0
604	20241118	110500	29533735	3025	3025	3025	3025	20
605	20241118	110400	29473235	3025	3025	3025	3025	0
606	20241118	110300	29473235	3025	3025	3025	3025	0
607	20241118	110200	29473235	3025	3025	3025	3025	0
608	20241118	110100	29473235	3025	3025	3025	3025	0
609	20241118	110000	29473235	3025	3025	3025	3025	2
610	20241118	105900	29467185	3005	3005	3005	3005	0
611	20241118	105800	29467185	3005	3005	3005	3005	0
612	20241118	105700	29467185	3005	3005	3005	3005	0
613	20241118	105600	29467185	3005	3005	3005	3005	0
614	20241118	105500	29467185	3005	3005	3005	3005	0
615	20241118	105400	29467185	3005	3005	3005	3005	0
616	20241118	105300	29467185	3005	3005	3005	3005	20
617	20241118	105200	29407085	3005	3005	3005	3005	0
618	20241118	105100	29407085	3005	3005	3005	3005	300
619	20241118	105000	28505585	3005	3005	3005	3005	0
620	20241118	104900	28505585	3005	3005	3005	3005	0
621	20241118	104800	28505585	3005	3005	3005	3005	0
622	20241118	104700	28505585	3005	3005	3005	3005	0
623	20241118	104600	28505585	3005	3005	3005	3005	0
624	20241118	104500	28505585	3005	3005	3005	3005	0
625	20241118	104400	28505585	3005	3005	3005	3005	0
626	20241118	104300	28505585	3005	3005	3005	3005	0
627	20241118	104200	28505585	3005	3005	3005	3005	0
628	20241118	104100	28505585	3005	3005	3005	3005	0
629	20241118	104000	28505585	3005	3005	3005	3005	1
630	20241118	103900	28502580	3010	3010	3010	3010	300
631	20241118	103800	27599580	3025	3025	3025	3025	0
632	20241118	103700	27599580	3025	3025	3025	3025	0
633	20241118	103600	27599580	3025	3025	3025	3025	6
634	20241118	103500	27581430	3025	3025	3025	3025	1
635	20241118	103400	27578405	3030	3030	3030	3030	5
636	20241118	103300	27563255	3040	3040	3040	3040	0
637	20241118	103200	27563255	3040	3040	3040	3040	167
638	20241118	103100	27055575	3040	3040	3040	3040	164
639	20241118	103000	26557015	3035	3035	3035	3035	0
640	20241118	102900	26557015	3035	3035	3035	3035	5
641	20241118	102800	26541840	3030	3030	3030	3030	0
642	20241118	102700	26541840	3030	3030	3030	3030	0
643	20241118	102600	26541840	3030	3030	3030	3030	42
644	20241118	102500	26414580	3060	3065	3065	3060	2
645	20241118	102400	26408455	3030	3030	3030	3030	13
646	20241118	102300	26369065	3030	3030	3030	3030	77
647	20241118	102200	26135755	3030	3005	3030	3005	61
648	20241118	102100	25950950	3005	3005	3005	3005	0
649	20241118	102000	25950950	3005	3005	3005	3005	1
650	20241118	101900	25947945	3010	3010	3010	3010	0
651	20241118	101800	25947945	3010	3010	3010	3010	0
652	20241118	101700	25947945	3010	3010	3010	3010	0
653	20241118	101600	25947945	3010	3010	3010	3010	0
654	20241118	101500	25947945	3010	3010	3010	3010	882
655	20241118	101400	23293125	3010	3010	3010	3010	0
656	20241118	101300	23293125	3010	3010	3010	3010	0
657	20241118	101200	23293125	3010	3010	3010	3010	0
658	20241118	101100	23293125	3010	3010	3010	3010	6
659	20241118	101000	23275065	3010	3010	3010	3010	0
660	20241118	100900	23275065	3010	3010	3010	3010	0
661	20241118	100800	23275065	3010	3000	3010	3000	734
662	20241118	100700	21072400	2960	2960	2960	2960	0
663	20241118	100600	21072400	2960	2960	2960	2960	0
664	20241118	100500	21072400	2960	2960	2960	2960	0
665	20241118	100400	21072400	2960	2960	2960	2960	0
666	20241118	100300	21072400	2960	2960	2960	2960	0
667	20241118	100200	21072400	2960	2960	2960	2960	0
668	20241118	100100	21072400	2960	2960	2960	2960	0
669	20241118	100000	21072400	2960	2960	2960	2960	0
670	20241118	095900	21072400	2960	2980	2980	2950	78
671	20241118	095800	20842010	2990	2995	2995	2990	353
672	20241118	095700	19786445	3010	3010	3010	3010	0
673	20241118	095600	19786445	3010	3010	3010	3010	392
674	20241118	095500	18606525	3020	3020	3020	3020	0
675	20241118	095400	18606525	3020	3025	3025	3020	93
676	20241118	095300	18325285	3090	3090	3090	3090	0
677	20241118	095200	18325285	3090	2990	3090	2990	894
678	20241118	095100	15644310	2985	2985	2985	2985	0
679	20241118	095000	15644310	2985	2985	2985	2985	0
680	20241118	094900	15644310	2985	2985	2985	2985	400
681	20241118	094800	14450310	2985	2985	2985	2985	0
682	20241118	094700	14450310	2985	2985	2985	2985	6
683	20241118	094600	14432400	2985	2985	2985	2970	3
684	20241118	094500	14423460	2975	2975	2975	2975	0
685	20241118	094400	14423460	2975	2975	2975	2975	156
686	20241118	094300	13959360	2980	2980	2980	2980	0
687	20241118	094200	13959360	2980	2980	2980	2980	0
688	20241118	094100	13959360	2980	2980	2980	2980	0
689	20241118	094000	13959360	2980	2980	2980	2980	0
690	20241118	093900	13959360	2980	2980	2980	2980	0
691	20241118	093800	13959360	2980	2980	2980	2980	0
692	20241118	093700	13959360	2980	2980	2980	2980	0
693	20241118	093600	13959360	2980	2980	2980	2980	0
694	20241118	093500	13959360	2980	2980	2980	2980	0
695	20241118	093400	13959360	2980	2980	2980	2980	0
696	20241118	093300	13959360	2980	2980	2980	2980	0
697	20241118	093200	13959360	2980	2980	2980	2980	241
698	20241118	093100	13241180	2980	2980	2980	2980	214
699	20241118	093000	12603460	2985	2985	2985	2985	0
700	20241118	092900	12603460	2985	2985	2985	2985	0
701	20241118	092800	12603460	2985	2985	2985	2985	0
702	20241118	092700	12603460	2985	2985	2985	2985	0
703	20241118	092600	12603460	2985	2985	2985	2985	0
704	20241118	092500	12603460	2985	2985	2985	2985	0
705	20241118	092400	12603460	2985	2985	2985	2985	0
706	20241118	092300	12603460	2985	2985	2985	2985	1
707	20241118	092200	12600475	2985	2985	2985	2985	0
708	20241118	092100	12600475	2985	2985	2985	2985	0
709	20241118	092000	12600475	2985	2985	2985	2985	0
710	20241118	091900	12600475	2985	2965	2985	2965	342
711	20241118	091800	11579705	2985	2985	2985	2985	0
712	20241118	091700	11579705	2985	2975	2985	2975	87
713	20241118	091600	11320470	2975	2975	2975	2975	1
714	20241118	091500	11317495	2935	2935	2935	2935	1
715	20241118	091400	11314560	2945	2945	2945	2945	0
716	20241118	091300	11314560	2945	2945	2945	2945	0
717	20241118	091200	11314560	2945	2945	2945	2945	0
718	20241118	091100	11314560	2945	2945	2945	2945	10
719	20241118	091000	11285110	2945	2945	2945	2945	0
720	20241118	090900	11285110	2945	2945	2945	2945	0
721	20241118	090800	11285110	2945	2945	2945	2945	0
722	20241118	090700	11285110	2945	2940	2945	2940	370
723	20241118	090600	10195595	2925	2930	2930	2925	349
724	20241118	090500	9174680	2940	2930	2940	2930	887
725	20241118	090400	6570690	2930	2945	2945	2930	172
726	20241118	090300	6066135	2935	2935	2935	2935	417
727	20241118	090200	4842240	2910	2910	2910	2910	0
728	20241118	090100	4842240	2910	2910	2910	2910	0
729	20241118	090000	4842240	2910	2910	2910	2910	1664