KissMeData/041460/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192200	185515045	3090	3090	3090	3090	1007
3	20241118	192100	185515045	3090	3090	3090	3090	0
4	20241118	192000	185515045	3090	3090	3090	3090	0
5	20241118	191900	185515045	3090	3090	3090	3090	0
6	20241118	191800	185515045	3090	3090	3090	3090	0
7	20241118	191700	185515045	3090	3090	3090	3090	0
8	20241118	191600	185515045	3090	3090	3090	3090	0
9	20241118	191500	185515045	3090	3090	3090	3090	0
10	20241118	191400	185515045	3090	3090	3090	3090	0
11	20241118	191300	185515045	3090	3090	3090	3090	0
12	20241118	191200	185515045	3090	3090	3090	3090	0
13	20241118	191100	185515045	3090	3090	3090	3090	0
14	20241118	191000	185515045	3090	3090	3090	3090	0
15	20241118	190900	185515045	3090	3090	3090	3090	0
16	20241118	190800	185515045	3090	3090	3090	3090	0
17	20241118	190700	185515045	3090	3090	3090	3090	0
18	20241118	190600	185515045	3090	3090	3090	3090	0
19	20241118	190500	185515045	3090	3090	3090	3090	0
20	20241118	190400	185515045	3090	3090	3090	3090	0
21	20241118	190300	185515045	3090	3090	3090	3090	0
22	20241118	190200	185515045	3090	3090	3090	3090	0
23	20241118	190100	185515045	3090	3090	3090	3090	0
24	20241118	190000	185515045	3090	3090	3090	3090	0
25	20241118	185900	185515045	3090	3090	3090	3090	0
26	20241118	185800	185515045	3090	3090	3090	3090	0
27	20241118	185700	185515045	3090	3090	3090	3090	0
28	20241118	185600	185515045	3090	3090	3090	3090	0
29	20241118	185500	185515045	3090	3090	3090	3090	0
30	20241118	185400	185515045	3090	3090	3090	3090	0
31	20241118	185300	185515045	3090	3090	3090	3090	0
32	20241118	185200	185515045	3090	3090	3090	3090	1007
33	20241118	185100	185515045	3090	3090	3090	3090	0
34	20241118	185000	185515045	3090	3090	3090	3090	0
35	20241118	184900	185515045	3090	3090	3090	3090	0
36	20241118	184800	185515045	3090	3090	3090	3090	0
37	20241118	184700	185515045	3090	3090	3090	3090	0
38	20241118	184600	185515045	3090	3090	3090	3090	0
39	20241118	184500	185515045	3090	3090	3090	3090	0
40	20241118	184400	185515045	3090	3090	3090	3090	0
41	20241118	184300	185515045	3090	3090	3090	3090	0
42	20241118	184200	185515045	3090	3090	3090	3090	0
43	20241118	184100	185515045	3090	3090	3090	3090	0
44	20241118	184000	185515045	3090	3090	3090	3090	0
45	20241118	183900	185515045	3090	3090	3090	3090	0
46	20241118	183800	185515045	3090	3090	3090	3090	0
47	20241118	183700	185515045	3090	3090	3090	3090	0
48	20241118	183600	185515045	3090	3090	3090	3090	0
49	20241118	183500	185515045	3090	3090	3090	3090	0
50	20241118	183400	185515045	3090	3090	3090	3090	0
51	20241118	183300	185515045	3090	3090	3090	3090	0
52	20241118	183200	185515045	3090	3090	3090	3090	0
53	20241118	183100	185515045	3090	3090	3090	3090	0
54	20241118	183000	185515045	3090	3090	3090	3090	0
55	20241118	182900	185515045	3090	3090	3090	3090	0
56	20241118	182800	185515045	3090	3090	3090	3090	0
57	20241118	182700	185515045	3090	3090	3090	3090	0
58	20241118	182600	185515045	3090	3090	3090	3090	0
59	20241118	182500	185515045	3090	3090	3090	3090	0
60	20241118	182400	185515045	3090	3090	3090	3090	0
61	20241118	182300	185515045	3090	3090	3090	3090	0
62	20241118	182200	185515045	3090	3090	3090	3090	1007
63	20241118	182100	185515045	3090	3090	3090	3090	0
64	20241118	182000	185515045	3090	3090	3090	3090	0
65	20241118	181900	185515045	3090	3090	3090	3090	0
66	20241118	181800	185515045	3090	3090	3090	3090	0
67	20241118	181700	185515045	3090	3090	3090	3090	0
68	20241118	181600	185515045	3090	3090	3090	3090	0
69	20241118	181500	185515045	3090	3090	3090	3090	0
70	20241118	181400	185515045	3090	3090	3090	3090	0
71	20241118	181300	185515045	3090	3090	3090	3090	0
72	20241118	181200	185515045	3090	3090	3090	3090	0
73	20241118	181100	185515045	3090	3090	3090	3090	0
74	20241118	181000	185515045	3090	3090	3090	3090	0
75	20241118	180900	185515045	3090	3090	3090	3090	0
76	20241118	180800	185515045	3090	3090	3090	3090	0
77	20241118	180700	185515045	3090	3090	3090	3090	0
78	20241118	180600	185515045	3090	3090	3090	3090	0
79	20241118	180500	185515045	3090	3090	3090	3090	0
80	20241118	180400	185515045	3090	3090	3090	3090	0
81	20241118	180300	185515045	3090	3090	3090	3090	0
82	20241118	180200	185515045	3090	3090	3090	3090	0
83	20241118	180100	185515045	3090	3090	3090	3090	0
84	20241118	180000	185515045	3090	3090	3090	3090	0
85	20241118	175900	185515045	3090	3090	3090	3090	0
86	20241118	175800	185515045	3090	3090	3090	3090	0
87	20241118	175700	185515045	3090	3090	3090	3090	0
88	20241118	175600	185515045	3090	3090	3090	3090	0
89	20241118	175500	185515045	3090	3090	3090	3090	0
90	20241118	175400	185515045	3090	3090	3090	3090	0
91	20241118	175300	185515045	3090	3090	3090	3090	0
92	20241118	175200	185515045	3090	3090	3090	3090	1007
93	20241118	175100	185515045	3090	3090	3090	3090	0
94	20241118	175000	185515045	3090	3090	3090	3090	0
95	20241118	174900	185515045	3090	3090	3090	3090	0
96	20241118	174800	185515045	3090	3090	3090	3090	0
97	20241118	174700	185515045	3090	3090	3090	3090	0
98	20241118	174600	185515045	3090	3090	3090	3090	0
99	20241118	174500	185515045	3090	3090	3090	3090	0
100	20241118	174400	185515045	3090	3090	3090	3090	0
101	20241118	174300	185515045	3090	3090	3090	3090	0
102	20241118	174200	185515045	3090	3090	3090	3090	0
103	20241118	174100	185515045	3090	3090	3090	3090	0
104	20241118	174000	185515045	3090	3090	3090	3090	0
105	20241118	173900	185515045	3090	3090	3090	3090	0
106	20241118	173800	185515045	3090	3090	3090	3090	0
107	20241118	173700	185515045	3090	3090	3090	3090	0
108	20241118	173600	185515045	3090	3090	3090	3090	0
109	20241118	173500	185515045	3090	3090	3090	3090	0
110	20241118	173400	185515045	3090	3090	3090	3090	0
111	20241118	173300	185515045	3090	3090	3090	3090	0
112	20241118	173200	185515045	3090	3090	3090	3090	0
113	20241118	173100	185515045	3090	3090	3090	3090	0
114	20241118	173000	185515045	3090	3090	3090	3090	0
115	20241118	172900	185515045	3090	3090	3090	3090	0
116	20241118	172800	185515045	3090	3090	3090	3090	0
117	20241118	172700	185515045	3090	3090	3090	3090	0
118	20241118	172600	185515045	3090	3090	3090	3090	0
119	20241118	172500	185515045	3090	3090	3090	3090	0
120	20241118	172400	185515045	3090	3090	3090	3090	0
121	20241118	172300	185515045	3090	3090	3090	3090	0
122	20241118	172200	185515045	3090	3090	3090	3090	1007
123	20241118	172100	185515045	3090	3090	3090	3090	0
124	20241118	172000	185515045	3090	3090	3090	3090	0
125	20241118	171900	185515045	3090	3090	3090	3090	0
126	20241118	171800	185515045	3090	3090	3090	3090	0
127	20241118	171700	185515045	3090	3090	3090	3090	0
128	20241118	171600	185515045	3090	3090	3090	3090	0
129	20241118	171500	185515045	3090	3090	3090	3090	0
130	20241118	171400	185515045	3090	3090	3090	3090	0
131	20241118	171300	185515045	3090	3090	3090	3090	0
132	20241118	171200	185515045	3090	3090	3090	3090	0
133	20241118	171100	185515045	3090	3090	3090	3090	0
134	20241118	171000	185515045	3090	3090	3090	3090	0
135	20241118	170900	185515045	3090	3090	3090	3090	0
136	20241118	170800	185515045	3090	3090	3090	3090	0
137	20241118	170700	185515045	3090	3090	3090	3090	0
138	20241118	170600	185515045	3090	3090	3090	3090	0
139	20241118	170500	185515045	3090	3090	3090	3090	0
140	20241118	170400	185515045	3090	3090	3090	3090	0
141	20241118	170300	185515045	3090	3090	3090	3090	0
142	20241118	170200	185515045	3090	3090	3090	3090	0
143	20241118	170100	185515045	3090	3090	3090	3090	0
144	20241118	170000	185515045	3090	3090	3090	3090	0
145	20241118	165900	185515045	3090	3090	3090	3090	0
146	20241118	165800	185515045	3090	3090	3090	3090	0
147	20241118	165700	185515045	3090	3090	3090	3090	0
148	20241118	165600	185515045	3090	3090	3090	3090	0
149	20241118	165500	185515045	3090	3090	3090	3090	0
150	20241118	165400	185515045	3090	3090	3090	3090	0
151	20241118	165300	185515045	3090	3090	3090	3090	0
152	20241118	165200	185515045	3090	3090	3090	3090	1007
153	20241118	165100	185515045	3090	3090	3090	3090	0
154	20241118	165000	185515045	3090	3090	3090	3090	0
155	20241118	164900	185515045	3090	3090	3090	3090	0
156	20241118	164800	185515045	3090	3090	3090	3090	0
157	20241118	164700	185515045	3090	3090	3090	3090	0
158	20241118	164600	185515045	3090	3090	3090	3090	0
159	20241118	164500	185515045	3090	3090	3090	3090	0
160	20241118	164400	185515045	3090	3090	3090	3090	0
161	20241118	164300	185515045	3090	3090	3090	3090	0
162	20241118	164200	185515045	3090	3090	3090	3090	0
163	20241118	164100	185515045	3090	3090	3090	3090	0
164	20241118	164000	185515045	3090	3090	3090	3090	0
165	20241118	163900	185515045	3090	3090	3090	3090	0
166	20241118	163800	185515045	3090	3090	3090	3090	0
167	20241118	163700	185515045	3090	3090	3090	3090	0
168	20241118	163600	185515045	3090	3090	3090	3090	0
169	20241118	163500	185515045	3090	3090	3090	3090	0
170	20241118	163400	185515045	3090	3090	3090	3090	0
171	20241118	163300	185515045	3090	3090	3090	3090	0
172	20241118	163200	185515045	3090	3090	3090	3090	0
173	20241118	163100	185515045	3090	3090	3090	3090	0
174	20241118	163000	185515045	3090	3090	3090	3090	0
175	20241118	162900	185515045	3090	3090	3090	3090	0
176	20241118	162800	185515045	3090	3090	3090	3090	0
177	20241118	162700	185515045	3090	3090	3090	3090	0
178	20241118	162600	185515045	3090	3090	3090	3090	0
179	20241118	162500	185515045	3090	3090	3090	3090	0
180	20241118	162400	185515045	3090	3090	3090	3090	0
181	20241118	162300	185515045	3090	3090	3090	3090	0
182	20241118	162200	185515045	3090	3090	3090	3090	1007
183	20241118	162100	185515045	3090	3090	3090	3090	0
184	20241118	162000	185515045	3090	3090	3090	3090	0
185	20241118	161900	185515045	3090	3090	3090	3090	0
186	20241118	161800	185515045	3090	3090	3090	3090	0
187	20241118	161700	185515045	3090	3090	3090	3090	0
188	20241118	161600	185515045	3090	3090	3090	3090	0
189	20241118	161500	185515045	3090	3090	3090	3090	0
190	20241118	161400	185515045	3090	3090	3090	3090	0
191	20241118	161300	185515045	3090	3090	3090	3090	0
192	20241118	161200	185515045	3090	3090	3090	3090	0
193	20241118	161100	185515045	3090	3090	3090	3090	0
194	20241118	161000	185515045	3090	3090	3090	3090	0
195	20241118	160900	185515045	3090	3090	3090	3090	0
196	20241118	160800	185515045	3090	3090	3090	3090	0
197	20241118	160700	185515045	3090	3090	3090	3090	0
198	20241118	160600	185515045	3090	3090	3090	3090	0
199	20241118	160500	185515045	3090	3090	3090	3090	0
200	20241118	160400	185515045	3090	3090	3090	3090	0
201	20241118	160300	185515045	3090	3090	3090	3090	0
202	20241118	160200	185515045	3090	3090	3090	3090	0
203	20241118	160100	185515045	3090	3090	3090	3090	0
204	20241118	160000	185515045	3090	3090	3090	3090	0
205	20241118	155900	185515045	3090	3090	3090	3090	0
206	20241118	155800	185515045	3090	3090	3090	3090	0
207	20241118	155700	185515045	3090	3090	3090	3090	0
208	20241118	155600	185515045	3090	3090	3090	3090	0
209	20241118	155500	185515045	3090	3090	3090	3090	0
210	20241118	155400	185515045	3090	3090	3090	3090	0
211	20241118	155300	185515045	3090	3090	3090	3090	0
212	20241118	155200	185515045	3090	3090	3090	3090	1007
213	20241118	155100	185515045	3090	3090	3090	3090	0
214	20241118	155000	185515045	3090	3090	3090	3090	0
215	20241118	154900	185515045	3090	3090	3090	3090	0
216	20241118	154800	185515045	3090	3090	3090	3090	0
217	20241118	154700	185515045	3090	3090	3090	3090	0
218	20241118	154600	185515045	3090	3090	3090	3090	0
219	20241118	154500	185515045	3090	3090	3090	3090	0
220	20241118	154400	185515045	3090	3090	3090	3090	0
221	20241118	154300	185515045	3090	3090	3090	3090	0
222	20241118	154200	185515045	3090	3090	3090	3090	0
223	20241118	154100	185515045	3090	3090	3090	3090	0
224	20241118	154000	185515045	3090	3090	3090	3090	0
225	20241118	153900	185515045	3090	3090	3090	3090	0
226	20241118	153800	185515045	3090	3090	3090	3090	0
227	20241118	153700	185515045	3090	3090	3090	3090	0
228	20241118	153600	185515045	3090	3090	3090	3090	0
229	20241118	153500	185515045	3090	3090	3090	3090	0
230	20241118	153400	185515045	3090	3090	3090	3090	0
231	20241118	153300	185515045	3090	3090	3090	3090	0
232	20241118	153200	185515045	3090	3090	3090	3090	0
233	20241118	153100	185515045	3090	3090	3090	3090	0
234	20241118	153000	185515045	3090	3090	3090	3090	1007
235	20241118	152900	182403415	3085	3085	3085	3085	0
236	20241118	152800	182403415	3085	3085	3085	3085	0
237	20241118	152700	182403415	3085	3085	3085	3085	0
238	20241118	152600	182403415	3085	3085	3085	3085	0
239	20241118	152500	182403415	3085	3085	3085	3085	0
240	20241118	152400	182403415	3085	3085	3085	3085	0
241	20241118	152300	182403415	3085	3085	3085	3085	0
242	20241118	152200	182403415	3085	3085	3085	3085	0
243	20241118	152100	182403415	3085	3085	3085	3085	0
244	20241118	152000	182403415	3085	3085	3085	3085	0
245	20241118	151900	182403415	3085	3080	3085	3080	15
246	20241118	151800	182357210	3080	3080	3080	3080	13
247	20241118	151700	182317170	3085	3085	3085	3085	0
248	20241118	151600	182317170	3085	3085	3085	3085	0
249	20241118	151500	182317170	3085	3080	3085	3080	1007
250	20241118	151400	179215565	3075	3075	3075	3075	0
251	20241118	151300	179215565	3075	3075	3075	3075	614
252	20241118	151200	177327515	3080	3075	3080	3075	722
253	20241118	151100	175107025	3075	3075	3075	3075	0
254	20241118	151000	175107025	3075	3075	3075	3075	0
255	20241118	150900	175107025	3075	3075	3075	3075	0
256	20241118	150800	175107025	3075	3075	3075	3075	0
257	20241118	150700	175107025	3075	3075	3075	3075	0
258	20241118	150600	175107025	3075	3075	3075	3075	343
259	20241118	150500	174052300	3075	3075	3075	3075	100
260	20241118	150400	173744800	3070	3070	3070	3070	0
261	20241118	150300	173744800	3070	3070	3070	3070	0
262	20241118	150200	173744800	3070	3070	3070	3070	0
263	20241118	150100	173744800	3070	3075	3075	3070	160
264	20241118	150000	173253575	3075	3075	3075	3075	5
265	20241118	145900	173238200	3070	3070	3070	3070	0
266	20241118	145800	173238200	3070	3070	3070	3070	0
267	20241118	145700	173238200	3070	3070	3070	3070	0
268	20241118	145600	173238200	3070	3070	3070	3070	80
269	20241118	145500	172992600	3070	3070	3070	3070	10
270	20241118	145400	172961900	3070	3070	3070	3070	2
271	20241118	145300	172955760	3070	3070	3070	3070	56
272	20241118	145200	172783840	3065	3065	3065	3065	0
273	20241118	145100	172783840	3065	3065	3065	3065	0
274	20241118	145000	172783840	3065	3065	3065	3065	0
275	20241118	144900	172783840	3065	3065	3065	3065	25
276	20241118	144800	172707215	3075	3075	3075	3075	0
277	20241118	144700	172707215	3075	3075	3075	3075	0
278	20241118	144600	172707215	3075	3075	3075	3075	0
279	20241118	144500	172707215	3075	3075	3075	3075	0
280	20241118	144400	172707215	3075	3075	3075	3075	0
281	20241118	144300	172707215	3075	3075	3075	3075	200
282	20241118	144200	172092215	3075	3075	3075	3075	0
283	20241118	144100	172092215	3075	3075	3075	3075	0
284	20241118	144000	172092215	3075	3075	3075	3075	0
285	20241118	143900	172092215	3075	3075	3075	3075	0
286	20241118	143800	172092215	3075	3075	3075	3075	0
287	20241118	143700	172092215	3075	3075	3075	3075	0
288	20241118	143600	172092215	3075	3075	3075	3075	0
289	20241118	143500	172092215	3075	3075	3075	3075	3
290	20241118	143400	172082990	3075	3075	3075	3075	0
291	20241118	143300	172082990	3075	3075	3075	3075	100
292	20241118	143200	171775490	3075	3065	3075	3065	1146
293	20241118	143100	168259345	3065	3065	3065	3065	0
294	20241118	143000	168259345	3065	3065	3065	3065	0
295	20241118	142900	168259345	3065	3065	3065	3065	50
296	20241118	142800	168106095	3065	3065	3065	3065	845
297	20241118	142700	165516170	3070	3070	3070	3070	0
298	20241118	142600	165516170	3070	3070	3070	3070	0
299	20241118	142500	165516170	3070	3070	3070	3070	0
300	20241118	142400	165516170	3070	3070	3070	3070	0
301	20241118	142300	165516170	3070	3070	3070	3070	0
302	20241118	142200	165516170	3070	3070	3070	3070	0
303	20241118	142100	165516170	3070	3070	3070	3070	0
304	20241118	142000	165516170	3070	3070	3070	3070	0
305	20241118	141900	165516170	3070	3070	3070	3070	300
306	20241118	141800	164595170	3075	3075	3075	3075	0
307	20241118	141700	164595170	3075	3075	3075	3075	62
308	20241118	141600	164404520	3075	3075	3075	3075	0
309	20241118	141500	164404520	3075	3075	3075	3075	0
310	20241118	141400	164404520	3075	3070	3075	3070	239
311	20241118	141300	163670070	3070	3070	3070	3070	0
312	20241118	141200	163670070	3070	3070	3070	3070	0
313	20241118	141100	163670070	3070	3070	3070	3070	10
314	20241118	141000	163639370	3070	3070	3070	3070	0
315	20241118	140900	163639370	3070	3070	3070	3070	195
316	20241118	140800	163040720	3075	3075	3075	3075	0
317	20241118	140700	163040720	3075	3075	3075	3075	0
318	20241118	140600	163040720	3075	3075	3075	3075	0
319	20241118	140500	163040720	3075	3075	3075	3075	0
320	20241118	140400	163040720	3075	3075	3075	3075	0
321	20241118	140300	163040720	3075	3075	3075	3075	0
322	20241118	140200	163040720	3075	3075	3075	3075	0
323	20241118	140100	163040720	3075	3075	3075	3075	0
324	20241118	140000	163040720	3075	3075	3075	3075	0
325	20241118	135900	163040720	3075	3075	3075	3075	0
326	20241118	135800	163040720	3075	3075	3075	3075	0
327	20241118	135700	163040720	3075	3075	3075	3075	300
328	20241118	135600	162118220	3075	3075	3075	3075	0
329	20241118	135500	162118220	3075	3075	3075	3075	0
330	20241118	135400	162118220	3075	3060	3075	3060	2
331	20241118	135300	162112085	3070	3070	3070	3070	0
332	20241118	135200	162112085	3070	3070	3070	3070	0
333	20241118	135100	162112085	3070	3070	3070	3070	142
334	20241118	135000	161676145	3070	3070	3070	3070	0
335	20241118	134900	161676145	3070	3070	3070	3070	0
336	20241118	134800	161676145	3070	3070	3070	3070	31
337	20241118	134700	161580975	3070	3070	3070	3070	27
338	20241118	134600	161498085	3070	3070	3070	3070	0
339	20241118	134500	161498085	3070	3070	3070	3070	0
340	20241118	134400	161498085	3070	3070	3070	3070	0
341	20241118	134300	161498085	3070	3070	3070	3070	0
342	20241118	134200	161498085	3070	3070	3070	3070	20
343	20241118	134100	161436685	3070	3070	3070	3070	0
344	20241118	134000	161436685	3070	3070	3070	3070	0
345	20241118	133900	161436685	3070	3070	3070	3070	635
346	20241118	133800	159487235	3070	3070	3070	3070	0
347	20241118	133700	159487235	3070	3070	3070	3070	0
348	20241118	133600	159487235	3070	3070	3070	3070	0
349	20241118	133500	159487235	3070	3070	3070	3070	508
350	20241118	133400	157927675	3070	3070	3070	3070	0
351	20241118	133300	157927675	3070	3070	3070	3070	1
352	20241118	133200	157924605	3050	3050	3050	3050	0
353	20241118	133100	157924605	3050	3050	3050	3050	0
354	20241118	133000	157924605	3050	3050	3050	3050	3
355	20241118	132900	157915455	3070	3070	3070	3070	0
356	20241118	132800	157915455	3070	3070	3070	3070	0
357	20241118	132700	157915455	3070	3070	3070	3070	0
358	20241118	132600	157915455	3070	3070	3070	3070	0
359	20241118	132500	157915455	3070	3070	3070	3070	0
360	20241118	132400	157915455	3070	3070	3070	3070	1
361	20241118	132300	157912385	3050	3050	3050	3050	0
362	20241118	132200	157912385	3050	3050	3050	3050	200
363	20241118	132100	157302385	3050	3050	3050	3050	0
364	20241118	132000	157302385	3050	3050	3050	3050	200
365	20241118	131900	156692385	3050	3050	3050	3050	500
366	20241118	131800	155167385	3050	3050	3050	3050	0
367	20241118	131700	155167385	3050	3050	3050	3050	0
368	20241118	131600	155167385	3050	3050	3050	3050	0
369	20241118	131500	155167385	3050	3050	3050	3050	0
370	20241118	131400	155167385	3050	3050	3050	3050	5
371	20241118	131300	155152135	3055	3065	3065	3055	3105
372	20241118	131200	145664885	3070	3070	3070	3070	0
373	20241118	131100	145664885	3070	3075	3075	3070	2554
374	20241118	131000	137821415	3080	3080	3080	3080	0
375	20241118	130900	137821415	3080	3080	3080	3080	0
376	20241118	130800	137821415	3080	3080	3080	3080	10
377	20241118	130700	137790615	3075	3075	3075	3075	0
378	20241118	130600	137790615	3075	3075	3075	3075	0
379	20241118	130500	137790615	3075	3075	3075	3075	0
380	20241118	130400	137790615	3075	3075	3075	3075	0
381	20241118	130300	137790615	3075	3075	3075	3075	0
382	20241118	130200	137790615	3075	3075	3075	3075	0
383	20241118	130100	137790615	3075	3075	3075	3075	5
384	20241118	130000	137775240	3075	3075	3075	3075	0
385	20241118	125900	137775240	3075	3075	3075	3075	0
386	20241118	125800	137775240	3075	3075	3075	3075	0
387	20241118	125700	137775240	3075	3075	3075	3075	0
388	20241118	125600	137775240	3075	3075	3075	3075	0
389	20241118	125500	137775240	3075	3075	3075	3075	0
390	20241118	125400	137775240	3075	3075	3075	3075	0
391	20241118	125300	137775240	3075	3075	3075	3075	0
392	20241118	125200	137775240	3075	3075	3075	3075	0
393	20241118	125100	137775240	3075	3075	3075	3075	0
394	20241118	125000	137775240	3075	3075	3075	3075	0
395	20241118	124900	137775240	3075	3075	3075	3075	0
396	20241118	124800	137775240	3075	3075	3075	3075	0
397	20241118	124700	137775240	3075	3075	3075	3075	339
398	20241118	124600	136732815	3080	3080	3080	3080	0
399	20241118	124500	136732815	3080	3080	3080	3080	0
400	20241118	124400	136732815	3080	3080	3080	3080	0
401	20241118	124300	136732815	3080	3080	3080	3080	0
402	20241118	124200	136732815	3080	3080	3080	3080	0
403	20241118	124100	136732815	3080	3080	3080	3080	0
404	20241118	124000	136732815	3080	3080	3080	3080	0
405	20241118	123900	136732815	3080	3080	3080	3080	50
406	20241118	123800	136578815	3080	3080	3080	3080	5
407	20241118	123700	136563415	3080	3080	3080	3080	0
408	20241118	123600	136563415	3080	3080	3080	3080	0
409	20241118	123500	136563415	3080	3080	3080	3080	0
410	20241118	123400	136563415	3080	3080	3080	3080	0
411	20241118	123300	136563415	3080	3080	3080	3080	0
412	20241118	123200	136563415	3080	3080	3080	3080	0
413	20241118	123100	136563415	3080	3080	3080	3080	0
414	20241118	123000	136563415	3080	3080	3080	3080	268
415	20241118	122900	135737975	3080	3080	3080	3080	50
416	20241118	122800	135583975	3080	3080	3080	3080	0
417	20241118	122700	135583975	3080	3080	3080	3080	0
418	20241118	122600	135583975	3080	3080	3080	3080	0
419	20241118	122500	135583975	3080	3080	3080	3080	0
420	20241118	122400	135583975	3080	3080	3080	3080	0
421	20241118	122300	135583975	3080	3080	3080	3080	0
422	20241118	122200	135583975	3080	3085	3085	3080	1978
423	20241118	122100	129484035	3090	3090	3090	3090	0
424	20241118	122000	129484035	3090	3090	3090	3090	0
425	20241118	121900	129484035	3090	3090	3090	3090	0
426	20241118	121800	129484035	3090	3090	3090	3090	0
427	20241118	121700	129484035	3090	3090	3090	3090	0
428	20241118	121600	129484035	3090	3090	3090	3090	5024
429	20241118	121500	113959875	3090	3090	3090	3090	1020
430	20241118	121400	110808075	3090	3095	3095	3090	102
431	20241118	121300	110492395	3090	3090	3090	3090	1720
432	20241118	121200	105177595	3090	3090	3090	3090	0
433	20241118	121100	105177595	3090	3090	3090	3090	0
434	20241118	121000	105177595	3090	3090	3090	3090	0
435	20241118	120900	105177595	3090	3090	3090	3090	0
436	20241118	120800	105177595	3090	3090	3090	3090	0
437	20241118	120700	105177595	3090	3090	3090	3090	246
438	20241118	120600	104417455	3090	3090	3090	3090	0
439	20241118	120500	104417455	3090	3090	3090	3090	0
440	20241118	120400	104417455	3090	3090	3090	3090	500
441	20241118	120300	102872455	3090	3090	3090	3090	500
442	20241118	120200	101327455	3090	3090	3090	3090	0
443	20241118	120100	101327455	3090	3090	3090	3090	0
444	20241118	120000	101327455	3090	3090	3090	3090	0
445	20241118	115900	101327455	3090	3090	3090	3090	0
446	20241118	115800	101327455	3090	3090	3090	3090	989
447	20241118	115700	98271445	3095	3095	3095	3095	0
448	20241118	115600	98271445	3095	3095	3095	3095	0
449	20241118	115500	98271445	3095	3095	3095	3095	11
450	20241118	115400	98237400	3095	3095	3095	3095	1
451	20241118	115300	98234305	3090	3090	3090	3090	0
452	20241118	115200	98234305	3090	3090	3090	3090	0
453	20241118	115100	98234305	3090	3090	3090	3090	0
454	20241118	115000	98234305	3090	3090	3090	3090	0
455	20241118	114900	98234305	3090	3090	3090	3090	0
456	20241118	114800	98234305	3090	3090	3090	3090	0
457	20241118	114700	98234305	3090	3090	3090	3090	2
458	20241118	114600	98228125	3090	3090	3090	3090	218
459	20241118	114500	97554505	3095	3095	3095	3095	0
460	20241118	114400	97554505	3095	3095	3095	3095	0
461	20241118	114300	97554505	3095	3095	3095	3095	0
462	20241118	114200	97554505	3095	3095	3095	3095	0
463	20241118	114100	97554505	3095	3095	3095	3095	0
464	20241118	114000	97554505	3095	3095	3095	3095	0
465	20241118	113900	97554505	3095	3095	3095	3095	0
466	20241118	113800	97554505	3095	3095	3095	3095	0
467	20241118	113700	97554505	3095	3095	3095	3095	0
468	20241118	113600	97554505	3095	3095	3095	3095	323
469	20241118	113500	96554820	3095	3095	3095	3095	0
470	20241118	113400	96554820	3095	3095	3095	3095	0
471	20241118	113300	96554820	3095	3095	3095	3095	0
472	20241118	113200	96554820	3095	3095	3095	3095	0
473	20241118	113100	96554820	3095	3095	3095	3095	0
474	20241118	113000	96554820	3095	3095	3095	3095	0
475	20241118	112900	96554820	3095	3095	3095	3095	0
476	20241118	112800	96554820	3095	3095	3095	3095	0
477	20241118	112700	96554820	3095	3095	3095	3095	0
478	20241118	112600	96554820	3095	3095	3095	3095	0
479	20241118	112500	96554820	3095	3095	3095	3095	4
480	20241118	112400	96542440	3100	3100	3100	3100	130
481	20241118	112300	96139440	3100	3100	3100	3100	0
482	20241118	112200	96139440	3100	3100	3100	3100	4
483	20241118	112100	96127040	3095	3095	3095	3095	0
484	20241118	112000	96127040	3095	3095	3095	3095	0
485	20241118	111900	96127040	3095	3095	3095	3095	254
486	20241118	111800	95340910	3090	3090	3090	3090	20
487	20241118	111700	95279110	3090	3090	3090	3090	0
488	20241118	111600	95279110	3090	3090	3090	3090	0
489	20241118	111500	95279110	3090	3090	3090	3090	0
490	20241118	111400	95279110	3090	3090	3090	3090	0
491	20241118	111300	95279110	3090	3090	3090	3090	92
492	20241118	111200	94994830	3090	3090	3090	3090	0
493	20241118	111100	94994830	3090	3090	3090	3090	0
494	20241118	111000	94994830	3090	3090	3090	3090	0
495	20241118	110900	94994830	3090	3090	3090	3090	154
496	20241118	110800	94518970	3090	3090	3090	3090	0
497	20241118	110700	94518970	3090	3090	3090	3090	0
498	20241118	110600	94518970	3090	3090	3090	3090	0
499	20241118	110500	94518970	3090	3090	3090	3090	0
500	20241118	110400	94518970	3090	3090	3090	3090	16
501	20241118	110300	94469530	3100	3095	3100	3095	500
502	20241118	110200	92920190	3090	3090	3090	3090	94
503	20241118	110100	92629730	3090	3090	3090	3090	172
504	20241118	110000	92098250	3090	3090	3090	3090	0
505	20241118	105900	92098250	3090	3090	3090	3090	645
506	20241118	105800	90105200	3095	3095	3095	3095	0
507	20241118	105700	90105200	3095	3095	3095	3095	0
508	20241118	105600	90105200	3095	3095	3095	3095	64
509	20241118	105500	89907120	3090	3090	3090	3090	0
510	20241118	105400	89907120	3090	3090	3090	3090	38
511	20241118	105300	89789700	3090	3085	3090	3085	23
512	20241118	105200	89718740	3090	3090	3090	3090	171
513	20241118	105100	89190350	3090	3090	3090	3090	50
514	20241118	105000	89035850	3085	3085	3085	3085	151
515	20241118	104900	88570015	3085	3085	3085	3085	0
516	20241118	104800	88570015	3085	3085	3085	3085	0
517	20241118	104700	88570015	3085	3085	3085	3085	0
518	20241118	104600	88570015	3085	3085	3085	3085	0
519	20241118	104500	88570015	3085	3085	3085	3085	0
520	20241118	104400	88570015	3085	3085	3085	3085	23
521	20241118	104300	88499060	3075	3075	3075	3075	0
522	20241118	104200	88499060	3075	3075	3075	3075	0
523	20241118	104100	88499060	3075	3075	3075	3075	0
524	20241118	104000	88499060	3075	3075	3075	3075	0
525	20241118	103900	88499060	3075	3075	3075	3075	1
526	20241118	103800	88495985	3085	3085	3085	3085	0
527	20241118	103700	88495985	3085	3085	3085	3085	26
528	20241118	103600	88415775	3095	3095	3095	3095	0
529	20241118	103500	88415775	3095	3095	3095	3095	0
530	20241118	103400	88415775	3095	3095	3095	3095	1
531	20241118	103300	88412680	3075	3075	3075	3075	0
532	20241118	103200	88412680	3075	3075	3075	3075	0
533	20241118	103100	88412680	3075	3075	3075	3075	3
534	20241118	103000	88403455	3075	3085	3085	3075	1100
535	20241118	102900	85018095	3085	3085	3085	3085	8
536	20241118	102800	84993415	3080	3095	3095	3080	118
537	20241118	102700	84629580	3120	3115	3120	3100	948
538	20241118	102600	81680120	3115	3110	3115	3110	226
539	20241118	102500	80976390	3110	3110	3110	3110	0
540	20241118	102400	80976390	3110	3110	3115	3110	1399
541	20241118	102300	76623245	3110	3100	3115	3100	146
542	20241118	102200	76169860	3100	3085	3100	3085	4884
543	20241118	102100	61083030	3080	3080	3080	3080	0
544	20241118	102000	61083030	3080	3080	3080	3080	254
545	20241118	101900	60300710	3080	3080	3080	3080	0
546	20241118	101800	60300710	3080	3080	3080	3080	0
547	20241118	101700	60300710	3080	3080	3080	3080	635
548	20241118	101600	58344910	3080	3080	3080	3080	0
549	20241118	101500	58344910	3080	3080	3080	3080	0
550	20241118	101400	58344910	3080	3080	3080	3080	10
551	20241118	101300	58314110	3080	3080	3080	3080	0
552	20241118	101200	58314110	3080	3080	3080	3080	1
553	20241118	101100	58311030	3065	3065	3065	3065	10
554	20241118	101000	58280380	3060	3060	3060	3060	0
555	20241118	100900	58280380	3060	3060	3060	3060	0
556	20241118	100800	58280380	3060	3075	3075	3060	35
557	20241118	100700	58172965	3080	3080	3080	3080	2
558	20241118	100600	58166805	3080	3080	3080	3080	0
559	20241118	100500	58166805	3080	3080	3080	3080	3
560	20241118	100400	58157565	3080	3080	3080	3080	0
561	20241118	100300	58157565	3080	3080	3080	3080	0
562	20241118	100200	58157565	3080	3080	3080	3080	70
563	20241118	100100	57941965	3080	3080	3080	3080	3
564	20241118	100000	57932725	3080	3080	3080	3080	0
565	20241118	095900	57932725	3080	3080	3080	3080	11
566	20241118	095800	57898845	3085	3085	3085	3085	0
567	20241118	095700	57898845	3085	3085	3085	3085	10
568	20241118	095600	57867995	3085	3085	3085	3085	0
569	20241118	095500	57867995	3085	3085	3085	3085	0
570	20241118	095400	57867995	3085	3085	3085	3085	47
571	20241118	095300	57723000	3085	3085	3085	3085	887
572	20241118	095200	54986605	3085	3085	3085	3085	200
573	20241118	095100	54369605	3085	3090	3090	3085	118
574	20241118	095000	54005555	3090	3090	3090	3090	5
575	20241118	094900	53990105	3090	3085	3090	3085	30
576	20241118	094800	53897480	3085	3085	3090	3085	462
577	20241118	094700	52471950	3085	3085	3085	3085	53
578	20241118	094600	52308445	3085	3085	3085	3040	1887
579	20241118	094500	46548865	3085	3085	3085	3085	0
580	20241118	094400	46548865	3085	3085	3085	3085	1
581	20241118	094300	46545780	3070	3070	3070	3070	0
582	20241118	094200	46545780	3070	3070	3070	3070	6
583	20241118	094100	46527360	3080	3080	3080	3080	0
584	20241118	094000	46527360	3080	3080	3080	3080	261
585	20241118	093900	45723480	3070	3070	3070	3070	1
586	20241118	093800	45720410	3070	3070	3070	3070	102
587	20241118	093700	45407270	3070	3070	3070	3070	0
588	20241118	093600	45407270	3070	3070	3070	3070	0
589	20241118	093500	45407270	3070	3070	3070	3070	10
590	20241118	093400	45376570	3070	3070	3070	3070	0
591	20241118	093300	45376570	3070	3070	3070	3070	4
592	20241118	093200	45364290	3075	3075	3075	3075	0
593	20241118	093100	45364290	3075	3065	3080	3065	612
594	20241118	093000	43483295	3065	3065	3065	3065	546
595	20241118	092900	41809805	3070	3075	3075	3070	23
596	20241118	092800	41739095	3075	3075	3075	3075	72
597	20241118	092700	41517695	3075	3075	3075	3075	100
598	20241118	092600	41210195	3075	3075	3075	3075	151
599	20241118	092500	40745870	3075	3075	3075	3075	3
600	20241118	092400	40736645	3065	3065	3075	3065	314
601	20241118	092300	39772040	3065	3065	3065	3065	169
602	20241118	092200	39254055	3065	3065	3065	3065	500
603	20241118	092100	37721555	3075	3075	3075	3075	0
604	20241118	092000	37721555	3075	3075	3075	3075	705
605	20241118	091900	35553680	3075	3075	3080	3075	642
606	20241118	091800	33578755	3080	3070	3080	3070	611
607	20241118	091700	31697275	3080	3070	3080	3070	210
608	20241118	091600	31050875	3070	3045	3070	3045	403
609	20241118	091500	29820785	3045	3035	3045	3035	710
610	20241118	091400	27664475	3030	3005	3035	3005	1136
611	20241118	091300	24229920	3005	3000	3005	3000	48
612	20241118	091200	24085915	3000	3000	3000	3000	615
613	20241118	091100	22240915	3005	3005	3005	3005	0
614	20241118	091000	22240915	3005	3005	3005	3005	0
615	20241118	090900	22240915	3005	3005	3005	3005	0
616	20241118	090800	22240915	3005	3005	3005	3005	0
617	20241118	090700	22240915	3005	3005	3005	3005	111
618	20241118	090600	21907360	3000	3000	3000	2995	367
619	20241118	090500	20806365	3000	3000	3000	3000	0
620	20241118	090400	20806365	3000	3000	3000	3000	2
621	20241118	090300	20800365	3000	3000	3000	3000	28
622	20241118	090200	20716365	3000	2980	3000	2980	1205
623	20241118	090100	17117700	2980	2980	2980	2980	0
624	20241118	090000	17117700	2980	2960	2980	2960	5783