KissMeData/050960/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192900	169317520	8680	8680	8680	8680	174
3	20241118	192800	169317520	8680	8680	8680	8680	0
4	20241118	192700	169317520	8680	8680	8680	8680	0
5	20241118	192600	169317520	8680	8680	8680	8680	0
6	20241118	192500	169317520	8680	8680	8680	8680	0
7	20241118	192400	169317520	8680	8680	8680	8680	0
8	20241118	192300	169317520	8680	8680	8680	8680	0
9	20241118	192200	169317520	8680	8680	8680	8680	0
10	20241118	192100	169317520	8680	8680	8680	8680	0
11	20241118	192000	169317520	8680	8680	8680	8680	0
12	20241118	191900	169317520	8680	8680	8680	8680	0
13	20241118	191800	169317520	8680	8680	8680	8680	0
14	20241118	191700	169317520	8680	8680	8680	8680	0
15	20241118	191600	169317520	8680	8680	8680	8680	0
16	20241118	191500	169317520	8680	8680	8680	8680	0
17	20241118	191400	169317520	8680	8680	8680	8680	0
18	20241118	191300	169317520	8680	8680	8680	8680	0
19	20241118	191200	169317520	8680	8680	8680	8680	0
20	20241118	191100	169317520	8680	8680	8680	8680	0
21	20241118	191000	169317520	8680	8680	8680	8680	0
22	20241118	190900	169317520	8680	8680	8680	8680	0
23	20241118	190800	169317520	8680	8680	8680	8680	0
24	20241118	190700	169317520	8680	8680	8680	8680	0
25	20241118	190600	169317520	8680	8680	8680	8680	0
26	20241118	190500	169317520	8680	8680	8680	8680	0
27	20241118	190400	169317520	8680	8680	8680	8680	0
28	20241118	190300	169317520	8680	8680	8680	8680	0
29	20241118	190200	169317520	8680	8680	8680	8680	0
30	20241118	190100	169317520	8680	8680	8680	8680	0
31	20241118	190000	169317520	8680	8680	8680	8680	0
32	20241118	185900	169317520	8680	8680	8680	8680	174
33	20241118	185800	169317520	8680	8680	8680	8680	0
34	20241118	185700	169317520	8680	8680	8680	8680	0
35	20241118	185600	169317520	8680	8680	8680	8680	0
36	20241118	185500	169317520	8680	8680	8680	8680	0
37	20241118	185400	169317520	8680	8680	8680	8680	0
38	20241118	185300	169317520	8680	8680	8680	8680	0
39	20241118	185200	169317520	8680	8680	8680	8680	0
40	20241118	185100	169317520	8680	8680	8680	8680	0
41	20241118	185000	169317520	8680	8680	8680	8680	0
42	20241118	184900	169317520	8680	8680	8680	8680	0
43	20241118	184800	169317520	8680	8680	8680	8680	0
44	20241118	184700	169317520	8680	8680	8680	8680	0
45	20241118	184600	169317520	8680	8680	8680	8680	0
46	20241118	184500	169317520	8680	8680	8680	8680	0
47	20241118	184400	169317520	8680	8680	8680	8680	0
48	20241118	184300	169317520	8680	8680	8680	8680	0
49	20241118	184200	169317520	8680	8680	8680	8680	0
50	20241118	184100	169317520	8680	8680	8680	8680	0
51	20241118	184000	169317520	8680	8680	8680	8680	0
52	20241118	183900	169317520	8680	8680	8680	8680	0
53	20241118	183800	169317520	8680	8680	8680	8680	0
54	20241118	183700	169317520	8680	8680	8680	8680	0
55	20241118	183600	169317520	8680	8680	8680	8680	0
56	20241118	183500	169317520	8680	8680	8680	8680	0
57	20241118	183400	169317520	8680	8680	8680	8680	0
58	20241118	183300	169317520	8680	8680	8680	8680	0
59	20241118	183200	169317520	8680	8680	8680	8680	0
60	20241118	183100	169317520	8680	8680	8680	8680	0
61	20241118	183000	169317520	8680	8680	8680	8680	0
62	20241118	182900	169317520	8680	8680	8680	8680	174
63	20241118	182800	169317520	8680	8680	8680	8680	0
64	20241118	182700	169317520	8680	8680	8680	8680	0
65	20241118	182600	169317520	8680	8680	8680	8680	0
66	20241118	182500	169317520	8680	8680	8680	8680	0
67	20241118	182400	169317520	8680	8680	8680	8680	0
68	20241118	182300	169317520	8680	8680	8680	8680	0
69	20241118	182200	169317520	8680	8680	8680	8680	0
70	20241118	182100	169317520	8680	8680	8680	8680	0
71	20241118	182000	169317520	8680	8680	8680	8680	0
72	20241118	181900	169317520	8680	8680	8680	8680	0
73	20241118	181800	169317520	8680	8680	8680	8680	0
74	20241118	181700	169317520	8680	8680	8680	8680	0
75	20241118	181600	169317520	8680	8680	8680	8680	0
76	20241118	181500	169317520	8680	8680	8680	8680	0
77	20241118	181400	169317520	8680	8680	8680	8680	0
78	20241118	181300	169317520	8680	8680	8680	8680	0
79	20241118	181200	169317520	8680	8680	8680	8680	0
80	20241118	181100	169317520	8680	8680	8680	8680	0
81	20241118	181000	169317520	8680	8680	8680	8680	0
82	20241118	180900	169317520	8680	8680	8680	8680	0
83	20241118	180800	169317520	8680	8680	8680	8680	0
84	20241118	180700	169317520	8680	8680	8680	8680	0
85	20241118	180600	169317520	8680	8680	8680	8680	0
86	20241118	180500	169317520	8680	8680	8680	8680	0
87	20241118	180400	169317520	8680	8680	8680	8680	0
88	20241118	180300	169317520	8680	8680	8680	8680	0
89	20241118	180200	169317520	8680	8680	8680	8680	0
90	20241118	180100	169317520	8680	8680	8680	8680	0
91	20241118	180000	169317520	8680	8680	8680	8680	0
92	20241118	175900	169317520	8680	8680	8680	8680	174
93	20241118	175800	169317520	8680	8680	8680	8680	0
94	20241118	175700	169317520	8680	8680	8680	8680	0
95	20241118	175600	169317520	8680	8680	8680	8680	0
96	20241118	175500	169317520	8680	8680	8680	8680	0
97	20241118	175400	169317520	8680	8680	8680	8680	0
98	20241118	175300	169317520	8680	8680	8680	8680	0
99	20241118	175200	169317520	8680	8680	8680	8680	0
100	20241118	175100	169317520	8680	8680	8680	8680	0
101	20241118	175000	169317520	8680	8680	8680	8680	0
102	20241118	174900	169317520	8680	8680	8680	8680	0
103	20241118	174800	169317520	8680	8680	8680	8680	0
104	20241118	174700	169317520	8680	8680	8680	8680	0
105	20241118	174600	169317520	8680	8680	8680	8680	0
106	20241118	174500	169317520	8680	8680	8680	8680	0
107	20241118	174400	169317520	8680	8680	8680	8680	0
108	20241118	174300	169317520	8680	8680	8680	8680	0
109	20241118	174200	169317520	8680	8680	8680	8680	0
110	20241118	174100	169317520	8680	8680	8680	8680	0
111	20241118	174000	169317520	8680	8680	8680	8680	0
112	20241118	173900	169317520	8680	8680	8680	8680	0
113	20241118	173800	169317520	8680	8680	8680	8680	0
114	20241118	173700	169317520	8680	8680	8680	8680	0
115	20241118	173600	169317520	8680	8680	8680	8680	0
116	20241118	173500	169317520	8680	8680	8680	8680	0
117	20241118	173400	169317520	8680	8680	8680	8680	0
118	20241118	173300	169317520	8680	8680	8680	8680	0
119	20241118	173200	169317520	8680	8680	8680	8680	0
120	20241118	173100	169317520	8680	8680	8680	8680	0
121	20241118	173000	169317520	8680	8680	8680	8680	0
122	20241118	172900	169317520	8680	8680	8680	8680	174
123	20241118	172800	169317520	8680	8680	8680	8680	0
124	20241118	172700	169317520	8680	8680	8680	8680	0
125	20241118	172600	169317520	8680	8680	8680	8680	0
126	20241118	172500	169317520	8680	8680	8680	8680	0
127	20241118	172400	169317520	8680	8680	8680	8680	0
128	20241118	172300	169317520	8680	8680	8680	8680	0
129	20241118	172200	169317520	8680	8680	8680	8680	0
130	20241118	172100	169317520	8680	8680	8680	8680	0
131	20241118	172000	169317520	8680	8680	8680	8680	0
132	20241118	171900	169317520	8680	8680	8680	8680	0
133	20241118	171800	169317520	8680	8680	8680	8680	0
134	20241118	171700	169317520	8680	8680	8680	8680	0
135	20241118	171600	169317520	8680	8680	8680	8680	0
136	20241118	171500	169317520	8680	8680	8680	8680	0
137	20241118	171400	169317520	8680	8680	8680	8680	0
138	20241118	171300	169317520	8680	8680	8680	8680	0
139	20241118	171200	169317520	8680	8680	8680	8680	0
140	20241118	171100	169317520	8680	8680	8680	8680	0
141	20241118	171000	169317520	8680	8680	8680	8680	0
142	20241118	170900	169317520	8680	8680	8680	8680	0
143	20241118	170800	169317520	8680	8680	8680	8680	0
144	20241118	170700	169317520	8680	8680	8680	8680	0
145	20241118	170600	169317520	8680	8680	8680	8680	0
146	20241118	170500	169317520	8680	8680	8680	8680	0
147	20241118	170400	169317520	8680	8680	8680	8680	0
148	20241118	170300	169317520	8680	8680	8680	8680	0
149	20241118	170200	169317520	8680	8680	8680	8680	0
150	20241118	170100	169317520	8680	8680	8680	8680	0
151	20241118	170000	169317520	8680	8680	8680	8680	0
152	20241118	165900	169317520	8680	8680	8680	8680	174
153	20241118	165800	169317520	8680	8680	8680	8680	0
154	20241118	165700	169317520	8680	8680	8680	8680	0
155	20241118	165600	169317520	8680	8680	8680	8680	0
156	20241118	165500	169317520	8680	8680	8680	8680	0
157	20241118	165400	169317520	8680	8680	8680	8680	0
158	20241118	165300	169317520	8680	8680	8680	8680	0
159	20241118	165200	169317520	8680	8680	8680	8680	0
160	20241118	165100	169317520	8680	8680	8680	8680	0
161	20241118	165000	169317520	8680	8680	8680	8680	0
162	20241118	164900	169317520	8680	8680	8680	8680	0
163	20241118	164800	169317520	8680	8680	8680	8680	0
164	20241118	164700	169317520	8680	8680	8680	8680	0
165	20241118	164600	169317520	8680	8680	8680	8680	0
166	20241118	164500	169317520	8680	8680	8680	8680	0
167	20241118	164400	169317520	8680	8680	8680	8680	0
168	20241118	164300	169317520	8680	8680	8680	8680	0
169	20241118	164200	169317520	8680	8680	8680	8680	0
170	20241118	164100	169317520	8680	8680	8680	8680	0
171	20241118	164000	169317520	8680	8680	8680	8680	0
172	20241118	163900	169317520	8680	8680	8680	8680	0
173	20241118	163800	169317520	8680	8680	8680	8680	0
174	20241118	163700	169317520	8680	8680	8680	8680	0
175	20241118	163600	169317520	8680	8680	8680	8680	0
176	20241118	163500	169317520	8680	8680	8680	8680	0
177	20241118	163400	169317520	8680	8680	8680	8680	0
178	20241118	163300	169317520	8680	8680	8680	8680	0
179	20241118	163200	169317520	8680	8680	8680	8680	0
180	20241118	163100	169317520	8680	8680	8680	8680	0
181	20241118	163000	169317520	8680	8680	8680	8680	0
182	20241118	162900	169317520	8680	8680	8680	8680	174
183	20241118	162800	169317520	8680	8680	8680	8680	0
184	20241118	162700	169317520	8680	8680	8680	8680	0
185	20241118	162600	169317520	8680	8680	8680	8680	0
186	20241118	162500	169317520	8680	8680	8680	8680	0
187	20241118	162400	169317520	8680	8680	8680	8680	0
188	20241118	162300	169317520	8680	8680	8680	8680	0
189	20241118	162200	169317520	8680	8680	8680	8680	0
190	20241118	162100	169317520	8680	8680	8680	8680	0
191	20241118	162000	169317520	8680	8680	8680	8680	0
192	20241118	161900	169317520	8680	8680	8680	8680	0
193	20241118	161800	169317520	8680	8680	8680	8680	0
194	20241118	161700	169317520	8680	8680	8680	8680	0
195	20241118	161600	169317520	8680	8680	8680	8680	0
196	20241118	161500	169317520	8680	8680	8680	8680	0
197	20241118	161400	169317520	8680	8680	8680	8680	0
198	20241118	161300	169317520	8680	8680	8680	8680	0
199	20241118	161200	169317520	8680	8680	8680	8680	0
200	20241118	161100	169317520	8680	8680	8680	8680	0
201	20241118	161000	169317520	8680	8680	8680	8680	0
202	20241118	160900	169317520	8680	8680	8680	8680	0
203	20241118	160800	169317520	8680	8680	8680	8680	0
204	20241118	160700	169317520	8680	8680	8680	8680	0
205	20241118	160600	169317520	8680	8680	8680	8680	0
206	20241118	160500	169317520	8680	8680	8680	8680	0
207	20241118	160400	169317520	8680	8680	8680	8680	0
208	20241118	160300	169317520	8680	8680	8680	8680	0
209	20241118	160200	169317520	8680	8680	8680	8680	0
210	20241118	160100	169317520	8680	8680	8680	8680	0
211	20241118	160000	169317520	8680	8680	8680	8680	0
212	20241118	155900	169317520	8680	8680	8680	8680	174
213	20241118	155800	169317520	8680	8680	8680	8680	0
214	20241118	155700	169317520	8680	8680	8680	8680	0
215	20241118	155600	169317520	8680	8680	8680	8680	0
216	20241118	155500	169317520	8680	8680	8680	8680	0
217	20241118	155400	169317520	8680	8680	8680	8680	0
218	20241118	155300	169317520	8680	8680	8680	8680	0
219	20241118	155200	169317520	8680	8680	8680	8680	0
220	20241118	155100	169317520	8680	8680	8680	8680	0
221	20241118	155000	169317520	8680	8680	8680	8680	0
222	20241118	154900	169317520	8680	8680	8680	8680	0
223	20241118	154800	169317520	8680	8680	8680	8680	0
224	20241118	154700	169317520	8680	8680	8680	8680	0
225	20241118	154600	169317520	8680	8680	8680	8680	0
226	20241118	154500	169317520	8680	8680	8680	8680	0
227	20241118	154400	169317520	8680	8680	8680	8680	0
228	20241118	154300	169317520	8680	8680	8680	8680	0
229	20241118	154200	169317520	8680	8680	8680	8680	0
230	20241118	154100	169317520	8680	8680	8680	8680	0
231	20241118	154000	169317520	8680	8680	8680	8680	0
232	20241118	153900	169317520	8680	8680	8680	8680	0
233	20241118	153800	169317520	8680	8680	8680	8680	0
234	20241118	153700	169317520	8680	8680	8680	8680	0
235	20241118	153600	169317520	8680	8680	8680	8680	0
236	20241118	153500	169317520	8680	8680	8680	8680	0
237	20241118	153400	169317520	8680	8680	8680	8680	0
238	20241118	153300	169317520	8680	8680	8680	8680	0
239	20241118	153200	169317520	8680	8680	8680	8680	0
240	20241118	153100	169317520	8680	8680	8680	8680	0
241	20241118	153000	169317520	8680	8680	8680	8680	174
242	20241118	152900	167807200	8640	8640	8640	8640	0
243	20241118	152800	167807200	8640	8640	8640	8640	0
244	20241118	152700	167807200	8640	8640	8640	8640	0
245	20241118	152600	167807200	8640	8640	8640	8640	0
246	20241118	152500	167807200	8640	8640	8640	8640	0
247	20241118	152400	167807200	8640	8640	8640	8640	0
248	20241118	152300	167807200	8640	8640	8640	8640	0
249	20241118	152200	167807200	8640	8640	8640	8640	0
250	20241118	152100	167807200	8640	8640	8640	8640	0
251	20241118	152000	167807200	8640	8640	8640	8640	0
252	20241118	151900	167807200	8640	8640	8640	8640	160
253	20241118	151800	166424800	8640	8640	8640	8640	0
254	20241118	151700	166424800	8640	8640	8640	8640	0
255	20241118	151600	166424800	8640	8640	8640	8640	0
256	20241118	151500	166424800	8640	8640	8640	8640	0
257	20241118	151400	166424800	8640	8640	8640	8640	0
258	20241118	151300	166424800	8640	8640	8640	8640	0
259	20241118	151200	166424800	8640	8640	8640	8640	0
260	20241118	151100	166424800	8640	8640	8640	8640	0
261	20241118	151000	166424800	8640	8640	8640	8640	1
262	20241118	150900	166416160	8640	8640	8640	8640	0
263	20241118	150800	166416160	8640	8640	8640	8640	0
264	20241118	150700	166416160	8640	8640	8640	8640	0
265	20241118	150600	166416160	8640	8640	8640	8640	0
266	20241118	150500	166416160	8640	8650	8650	8640	235
267	20241118	150400	164384970	8650	8650	8650	8650	50
268	20241118	150300	163952470	8650	8650	8650	8650	100
269	20241118	150200	163087470	8650	8650	8650	8650	190
270	20241118	150100	161443970	8670	8670	8670	8670	10
271	20241118	150000	161357270	8670	8670	8670	8670	1
272	20241118	145900	161348600	8640	8640	8640	8640	2
273	20241118	145800	161331320	8640	8640	8640	8640	0
274	20241118	145700	161331320	8640	8640	8640	8640	0
275	20241118	145600	161331320	8640	8640	8640	8640	0
276	20241118	145500	161331320	8640	8640	8640	8640	0
277	20241118	145400	161331320	8640	8640	8640	8640	0
278	20241118	145300	161331320	8640	8640	8640	8640	0
279	20241118	145200	161331320	8640	8640	8640	8640	0
280	20241118	145100	161331320	8640	8640	8640	8640	0
281	20241118	145000	161331320	8640	8640	8640	8640	0
282	20241118	144900	161331320	8640	8640	8640	8640	300
283	20241118	144800	158739320	8660	8660	8660	8660	0
284	20241118	144700	158739320	8660	8660	8660	8660	0
285	20241118	144600	158739320	8660	8660	8660	8660	2
286	20241118	144500	158722000	8670	8670	8670	8670	0
287	20241118	144400	158722000	8670	8670	8670	8670	0
288	20241118	144300	158722000	8670	8670	8670	8670	0
289	20241118	144200	158722000	8670	8670	8670	8670	10
290	20241118	144100	158635300	8670	8670	8670	8670	0
291	20241118	144000	158635300	8670	8670	8670	8670	0
292	20241118	143900	158635300	8670	8670	8670	8670	0
293	20241118	143800	158635300	8670	8670	8670	8670	0
294	20241118	143700	158635300	8670	8670	8670	8670	0
295	20241118	143600	158635300	8670	8670	8670	8670	0
296	20241118	143500	158635300	8670	8670	8670	8670	0
297	20241118	143400	158635300	8670	8670	8670	8670	0
298	20241118	143300	158635300	8670	8670	8670	8670	5
299	20241118	143200	158591950	8670	8670	8670	8670	0
300	20241118	143100	158591950	8670	8670	8670	8670	5
301	20241118	143000	158548600	8670	8670	8670	8670	0
302	20241118	142900	158548600	8670	8670	8670	8670	0
303	20241118	142800	158548600	8670	8670	8670	8670	38
304	20241118	142700	158219140	8640	8640	8640	8640	0
305	20241118	142600	158219140	8640	8640	8640	8640	16
306	20241118	142500	158080900	8640	8640	8640	8640	0
307	20241118	142400	158080900	8640	8640	8640	8640	0
308	20241118	142300	158080900	8640	8640	8640	8640	0
309	20241118	142200	158080900	8640	8640	8640	8640	0
310	20241118	142100	158080900	8640	8640	8640	8640	19
311	20241118	142000	157916740	8630	8630	8630	8630	0
312	20241118	141900	157916740	8630	8630	8630	8630	0
313	20241118	141800	157916740	8630	8630	8630	8630	0
314	20241118	141700	157916740	8630	8630	8630	8630	0
315	20241118	141600	157916740	8630	8630	8630	8630	0
316	20241118	141500	157916740	8630	8630	8630	8630	0
317	20241118	141400	157916740	8630	8630	8630	8630	0
318	20241118	141300	157916740	8630	8630	8630	8630	17
319	20241118	141200	157770030	8630	8630	8630	8630	0
320	20241118	141100	157770030	8630	8630	8630	8630	0
321	20241118	141000	157770030	8630	8630	8630	8630	0
322	20241118	140900	157770030	8630	8630	8630	8630	67
323	20241118	140800	157191820	8630	8630	8630	8630	100
324	20241118	140700	156328820	8640	8640	8640	8640	0
325	20241118	140600	156328820	8640	8640	8640	8640	65
326	20241118	140500	155767220	8640	8640	8640	8640	0
327	20241118	140400	155767220	8640	8640	8640	8640	0
328	20241118	140300	155767220	8640	8640	8640	8640	0
329	20241118	140200	155767220	8640	8640	8640	8640	0
330	20241118	140100	155767220	8640	8640	8640	8640	0
331	20241118	140000	155767220	8640	8640	8640	8640	0
332	20241118	135900	155767220	8640	8640	8640	8640	0
333	20241118	135800	155767220	8640	8640	8640	8640	0
334	20241118	135700	155767220	8640	8640	8640	8640	0
335	20241118	135600	155767220	8640	8640	8640	8640	100
336	20241118	135500	154903220	8630	8630	8630	8630	0
337	20241118	135400	154903220	8630	8630	8630	8630	0
338	20241118	135300	154903220	8630	8630	8630	8630	0
339	20241118	135200	154903220	8630	8630	8630	8630	0
340	20241118	135100	154903220	8630	8630	8630	8630	0
341	20241118	135000	154903220	8630	8630	8630	8630	0
342	20241118	134900	154903220	8630	8630	8630	8630	0
343	20241118	134800	154903220	8630	8630	8630	8630	0
344	20241118	134700	154903220	8630	8630	8630	8630	0
345	20241118	134600	154903220	8630	8630	8630	8630	0
346	20241118	134500	154903220	8630	8630	8630	8630	0
347	20241118	134400	154903220	8630	8630	8630	8630	0
348	20241118	134300	154903220	8630	8640	8640	8630	100
349	20241118	134200	154039780	8670	8670	8670	8670	0
350	20241118	134100	154039780	8670	8670	8670	8670	0
351	20241118	134000	154039780	8670	8670	8670	8670	0
352	20241118	133900	154039780	8670	8670	8670	8670	15
353	20241118	133800	153909730	8670	8670	8670	8670	120
354	20241118	133700	152869330	8670	8670	8670	8670	0
355	20241118	133600	152869330	8670	8670	8670	8670	170
356	20241118	133500	151395430	8630	8630	8630	8630	0
357	20241118	133400	151395430	8630	8630	8630	8630	0
358	20241118	133300	151395430	8630	8630	8630	8630	0
359	20241118	133200	151395430	8630	8630	8630	8630	0
360	20241118	133100	151395430	8630	8630	8630	8630	0
361	20241118	133000	151395430	8630	8630	8630	8630	0
362	20241118	132900	151395430	8630	8630	8630	8630	0
363	20241118	132800	151395430	8630	8630	8630	8630	0
364	20241118	132700	151395430	8630	8630	8630	8630	0
365	20241118	132600	151395430	8630	8630	8630	8630	0
366	20241118	132500	151395430	8630	8640	8640	8630	88
367	20241118	132400	150635860	8630	8630	8630	8630	0
368	20241118	132300	150635860	8630	8630	8630	8630	0
369	20241118	132200	150635860	8630	8630	8630	8630	300
370	20241118	132100	148046860	8630	8630	8630	8630	0
371	20241118	132000	148046860	8630	8630	8630	8630	0
372	20241118	131900	148046860	8630	8630	8630	8630	0
373	20241118	131800	148046860	8630	8630	8630	8630	0
374	20241118	131700	148046860	8630	8630	8630	8630	0
375	20241118	131600	148046860	8630	8630	8630	8630	0
376	20241118	131500	148046860	8630	8630	8630	8630	0
377	20241118	131400	148046860	8630	8630	8630	8630	0
378	20241118	131300	148046860	8630	8630	8630	8630	0
379	20241118	131200	148046860	8630	8630	8630	8630	300
380	20241118	131100	145457860	8680	8680	8680	8680	4
381	20241118	131000	145423140	8630	8640	8640	8630	92
382	20241118	130900	144628760	8640	8640	8640	8640	308
383	20241118	130800	141967640	8680	8680	8680	8680	50
384	20241118	130700	141533640	8640	8640	8640	8640	0
385	20241118	130600	141533640	8640	8640	8640	8640	0
386	20241118	130500	141533640	8640	8640	8640	8640	0
387	20241118	130400	141533640	8640	8640	8640	8640	0
388	20241118	130300	141533640	8640	8640	8640	8640	0
389	20241118	130200	141533640	8640	8640	8640	8640	0
390	20241118	130100	141533640	8640	8640	8640	8640	0
391	20241118	130000	141533640	8640	8640	8640	8640	200
392	20241118	125900	139805640	8640	8640	8640	8640	100
393	20241118	125800	138941640	8640	8640	8640	8640	0
394	20241118	125700	138941640	8640	8640	8640	8640	0
395	20241118	125600	138941640	8640	8640	8640	8640	0
396	20241118	125500	138941640	8640	8640	8640	8640	0
397	20241118	125400	138941640	8640	8640	8640	8640	0
398	20241118	125300	138941640	8640	8640	8640	8640	0
399	20241118	125200	138941640	8640	8640	8640	8640	0
400	20241118	125100	138941640	8640	8640	8640	8640	0
401	20241118	125000	138941640	8640	8640	8640	8640	0
402	20241118	124900	138941640	8640	8640	8640	8640	0
403	20241118	124800	138941640	8640	8640	8640	8640	0
404	20241118	124700	138941640	8640	8640	8640	8640	0
405	20241118	124600	138941640	8640	8640	8640	8640	0
406	20241118	124500	138941640	8640	8640	8640	8640	0
407	20241118	124400	138941640	8640	8640	8640	8640	884
408	20241118	124300	131303880	8650	8650	8650	8650	0
409	20241118	124200	131303880	8650	8670	8670	8650	1219
410	20241118	124100	120751540	8670	8670	8670	8670	0
411	20241118	124000	120751540	8670	8670	8670	8670	350
412	20241118	123900	117717040	8680	8680	8680	8680	0
413	20241118	123800	117717040	8680	8680	8680	8680	0
414	20241118	123700	117717040	8680	8680	8680	8680	0
415	20241118	123600	117717040	8680	8680	8680	8680	8
416	20241118	123500	117647600	8670	8670	8670	8670	0
417	20241118	123400	117647600	8670	8670	8670	8670	0
418	20241118	123300	117647600	8670	8670	8670	8670	26
419	20241118	123200	117422180	8680	8680	8680	8680	0
420	20241118	123100	117422180	8680	8680	8680	8680	0
421	20241118	123000	117422180	8680	8680	8680	8680	10
422	20241118	122900	117335380	8680	8680	8680	8680	0
423	20241118	122800	117335380	8680	8680	8680	8680	0
424	20241118	122700	117335380	8680	8680	8680	8680	1
425	20241118	122600	117326700	8680	8680	8680	8680	0
426	20241118	122500	117326700	8680	8680	8680	8680	0
427	20241118	122400	117326700	8680	8680	8680	8680	0
428	20241118	122300	117326700	8680	8680	8680	8680	0
429	20241118	122200	117326700	8680	8680	8680	8680	0
430	20241118	122100	117326700	8680	8680	8680	8680	10
431	20241118	122000	117239900	8680	8680	8680	8680	0
432	20241118	121900	117239900	8680	8680	8680	8680	8
433	20241118	121800	117170460	8680	8680	8680	8680	10
434	20241118	121700	117083660	8680	8680	8680	8680	5
435	20241118	121600	117040260	8680	8680	8680	8680	0
436	20241118	121500	117040260	8680	8680	8680	8680	0
437	20241118	121400	117040260	8680	8680	8680	8680	0
438	20241118	121300	117040260	8680	8680	8680	8680	0
439	20241118	121200	117040260	8680	8680	8680	8680	0
440	20241118	121100	117040260	8680	8680	8680	8680	0
441	20241118	121000	117040260	8680	8680	8680	8680	0
442	20241118	120900	117040260	8680	8680	8680	8680	0
443	20241118	120800	117040260	8680	8680	8680	8680	0
444	20241118	120700	117040260	8680	8680	8680	8680	0
445	20241118	120600	117040260	8680	8680	8680	8680	0
446	20241118	120500	117040260	8680	8680	8680	8680	3
447	20241118	120400	117014220	8680	8680	8680	8680	0
448	20241118	120300	117014220	8680	8680	8680	8680	0
449	20241118	120200	117014220	8680	8680	8680	8680	0
450	20241118	120100	117014220	8680	8680	8680	8680	10
451	20241118	120000	116927420	8680	8680	8680	8680	0
452	20241118	115900	116927420	8680	8680	8680	8680	0
453	20241118	115800	116927420	8680	8680	8680	8680	0
454	20241118	115700	116927420	8680	8680	8680	8680	0
455	20241118	115600	116927420	8680	8680	8680	8680	0
456	20241118	115500	116927420	8680	8680	8680	8680	0
457	20241118	115400	116927420	8680	8680	8680	8680	0
458	20241118	115300	116927420	8680	8680	8680	8680	0
459	20241118	115200	116927420	8680	8680	8680	8680	10
460	20241118	115100	116840620	8680	8680	8680	8680	0
461	20241118	115000	116840620	8680	8680	8680	8680	0
462	20241118	114900	116840620	8680	8680	8680	8680	0
463	20241118	114800	116840620	8680	8680	8680	8680	0
464	20241118	114700	116840620	8680	8680	8680	8680	0
465	20241118	114600	116840620	8680	8680	8680	8680	0
466	20241118	114500	116840620	8680	8680	8680	8680	0
467	20241118	114400	116840620	8680	8680	8680	8680	0
468	20241118	114300	116840620	8680	8680	8680	8680	0
469	20241118	114200	116840620	8680	8680	8680	8680	0
470	20241118	114100	116840620	8680	8680	8680	8680	0
471	20241118	114000	116840620	8680	8680	8680	8680	0
472	20241118	113900	116840620	8680	8680	8680	8680	0
473	20241118	113800	116840620	8680	8680	8680	8680	0
474	20241118	113700	116840620	8680	8680	8680	8680	0
475	20241118	113600	116840620	8680	8680	8680	8680	0
476	20241118	113500	116840620	8680	8680	8680	8680	7
477	20241118	113400	116779860	8680	8680	8680	8680	23
478	20241118	113300	116580220	8680	8680	8680	8680	13
479	20241118	113200	116467380	8680	8680	8680	8680	85
480	20241118	113100	115729580	8680	8680	8680	8680	54
481	20241118	113000	115260860	8680	8680	8680	8680	60
482	20241118	112900	114740060	8680	8680	8680	8680	10
483	20241118	112800	114653260	8680	8680	8680	8680	0
484	20241118	112700	114653260	8680	8680	8680	8680	0
485	20241118	112600	114653260	8680	8680	8680	8680	1
486	20241118	112500	114644580	8660	8660	8660	8660	0
487	20241118	112400	114644580	8660	8660	8660	8660	0
488	20241118	112300	114644580	8660	8660	8660	8660	0
489	20241118	112200	114644580	8660	8660	8660	8660	0
490	20241118	112100	114644580	8660	8660	8660	8660	0
491	20241118	112000	114644580	8660	8660	8660	8660	0
492	20241118	111900	114644580	8660	8660	8660	8660	1
493	20241118	111800	114635920	8680	8680	8680	8680	0
494	20241118	111700	114635920	8680	8680	8680	8680	0
495	20241118	111600	114635920	8680	8680	8680	8680	0
496	20241118	111500	114635920	8680	8680	8680	8680	0
497	20241118	111400	114635920	8680	8680	8680	8680	0
498	20241118	111300	114635920	8680	8680	8680	8680	10
499	20241118	111200	114549120	8690	8690	8690	8690	0
500	20241118	111100	114549120	8690	8690	8690	8690	0
501	20241118	111000	114549120	8690	8690	8690	8690	0
502	20241118	110900	114549120	8690	8690	8690	8690	0
503	20241118	110800	114549120	8690	8690	8690	8690	0
504	20241118	110700	114549120	8690	8690	8690	8690	0
505	20241118	110600	114549120	8690	8690	8690	8690	0
506	20241118	110500	114549120	8690	8690	8690	8690	0
507	20241118	110400	114549120	8690	8660	8690	8630	32
508	20241118	110300	114272640	8680	8660	8680	8660	2
509	20241118	110200	114255300	8680	8660	8680	8660	2
510	20241118	110100	114237960	8680	8680	8680	8680	0
511	20241118	110000	114237960	8680	8680	8680	8680	1
512	20241118	105900	114229280	8680	8680	8680	8680	0
513	20241118	105800	114229280	8680	8680	8680	8680	1
514	20241118	105700	114220600	8660	8660	8660	8660	0
515	20241118	105600	114220600	8660	8660	8660	8660	0
516	20241118	105500	114220600	8660	8660	8660	8660	0
517	20241118	105400	114220600	8660	8660	8660	8660	0
518	20241118	105300	114220600	8660	8660	8660	8660	48
519	20241118	105200	113804920	8660	8660	8660	8660	10
520	20241118	105100	113718320	8630	8630	8630	8630	0
521	20241118	105000	113718320	8630	8630	8630	8630	0
522	20241118	104900	113718320	8630	8630	8630	8630	0
523	20241118	104800	113718320	8630	8640	8640	8630	65
524	20241118	104700	113156970	8650	8650	8650	8650	0
525	20241118	104600	113156970	8650	8650	8650	8650	10
526	20241118	104500	113070470	8660	8660	8660	8660	0
527	20241118	104400	113070470	8660	8660	8660	8660	57
528	20241118	104300	112576850	8660	8660	8660	8660	3
529	20241118	104200	112550870	8650	8650	8650	8650	0
530	20241118	104100	112550870	8650	8650	8650	8650	0
531	20241118	104000	112550870	8650	8670	8670	8650	77
532	20241118	103900	111884440	8680	8680	8680	8680	0
533	20241118	103800	111884440	8680	8680	8680	8680	1
534	20241118	103700	111875760	8680	8680	8680	8680	0
535	20241118	103600	111875760	8680	8680	8680	8680	0
536	20241118	103500	111875760	8680	8680	8680	8680	0
537	20241118	103400	111875760	8680	8680	8680	8680	0
538	20241118	103300	111875760	8680	8680	8680	8680	0
539	20241118	103200	111875760	8680	8680	8680	8680	5
540	20241118	103100	111832360	8680	8670	8680	8670	2
541	20241118	103000	111815010	8670	8680	8680	8670	19
542	20241118	102900	111650230	8680	8680	8680	8680	0
543	20241118	102800	111650230	8680	8680	8680	8680	0
544	20241118	102700	111650230	8680	8690	8690	8680	80
545	20241118	102600	110955820	8690	8690	8690	8690	0
546	20241118	102500	110955820	8690	8690	8690	8690	0
547	20241118	102400	110955820	8690	8690	8690	8690	0
548	20241118	102300	110955820	8690	8690	8690	8690	0
549	20241118	102200	110955820	8690	8690	8690	8690	115
550	20241118	102100	109956470	8680	8700	8700	8660	300
551	20241118	102000	107353600	8760	8760	8760	8760	0
552	20241118	101900	107353600	8760	8760	8760	8760	1
553	20241118	101800	107344840	8760	8760	8760	8760	0
554	20241118	101700	107344840	8760	8760	8760	8760	0
555	20241118	101600	107344840	8760	8760	8760	8760	0
556	20241118	101500	107344840	8760	8760	8760	8760	0
557	20241118	101400	107344840	8760	8760	8760	8760	10
558	20241118	101300	107257240	8710	8710	8710	8710	0
559	20241118	101200	107257240	8710	8710	8710	8710	0
560	20241118	101100	107257240	8710	8710	8710	8710	36
561	20241118	101000	106943680	8770	8770	8770	8770	0
562	20241118	100900	106943680	8770	8770	8770	8770	133
563	20241118	100800	105777270	8770	8740	8770	8740	14
564	20241118	100700	105654880	8740	8740	8740	8740	0
565	20241118	100600	105654880	8740	8740	8740	8740	3
566	20241118	100500	105628660	8700	8700	8700	8700	0
567	20241118	100400	105628660	8700	8700	8700	8700	0
568	20241118	100300	105628660	8700	8670	8700	8670	813
569	20241118	100200	98573470	8670	8670	8670	8670	257
570	20241118	100100	96345280	8670	8660	8670	8660	194
571	20241118	100000	94664030	8650	8630	8650	8630	603
572	20241118	095900	89459660	8630	8630	8630	8630	6
573	20241118	095800	89407880	8630	8630	8630	8630	147
574	20241118	095700	88139270	8630	8630	8630	8630	0
575	20241118	095600	88139270	8630	8630	8630	8630	200
576	20241118	095500	86413270	8630	8630	8630	8630	30
577	20241118	095400	86154370	8630	8630	8630	8630	200
578	20241118	095300	84428370	8630	8640	8640	8630	410
579	20241118	095200	80889070	8640	8650	8650	8640	701
580	20241118	095100	74831880	8680	8680	8680	8680	0
581	20241118	095000	74831880	8680	8680	8680	8680	0
582	20241118	094900	74831880	8680	8650	8680	8650	2
583	20241118	094800	74814550	8680	8650	8680	8650	91
584	20241118	094700	74026170	8680	8680	8680	8680	0
585	20241118	094600	74026170	8680	8680	8680	8680	124
586	20241118	094500	72949850	8670	8670	8670	8670	0
587	20241118	094400	72949850	8670	8670	8670	8670	18
588	20241118	094300	72793790	8680	8680	8680	8680	0
589	20241118	094200	72793790	8680	8680	8680	8680	146
590	20241118	094100	71526510	8690	8690	8690	8690	0
591	20241118	094000	71526510	8690	8690	8690	8690	250
592	20241118	093900	69354010	8680	8680	8680	8680	4
593	20241118	093800	69319290	8690	8690	8690	8690	0
594	20241118	093700	69319290	8690	8700	8700	8690	263
595	20241118	093600	67033690	8650	8650	8650	8650	0
596	20241118	093500	67033690	8650	8650	8650	8650	0
597	20241118	093400	67033690	8650	8650	8650	8650	0
598	20241118	093300	67033690	8650	8650	8650	8650	0
599	20241118	093200	67033690	8650	8650	8650	8650	0
600	20241118	093100	67033690	8650	8650	8650	8650	0
601	20241118	093000	67033690	8650	8650	8650	8650	0
602	20241118	092900	67033690	8650	8650	8650	8650	0
603	20241118	092800	67033690	8650	8650	8650	8650	0
604	20241118	092700	67033690	8650	8690	8690	8650	764
605	20241118	092600	60420730	8660	8720	8720	8660	500
606	20241118	092500	56084400	8720	8720	8720	8720	200
607	20241118	092400	54340400	8720	8730	8730	8720	100
608	20241118	092300	53468250	8770	8780	8780	8720	508
609	20241118	092200	49012140	8780	8790	8790	8780	301
610	20241118	092100	46367300	8800	8820	8820	8800	326
611	20241118	092000	43495880	8810	8810	8810	8810	50
612	20241118	091900	43055380	8900	8900	8900	8900	0
613	20241118	091800	43055380	8900	8900	8900	8900	0
614	20241118	091700	43055380	8900	8900	8900	8900	0
615	20241118	091600	43055380	8900	8900	8900	8900	0
616	20241118	091500	43055380	8900	8900	8900	8900	0
617	20241118	091400	43055380	8900	8900	8900	8900	1
618	20241118	091300	43046480	8920	8920	8920	8920	0
619	20241118	091200	43046480	8920	8920	8920	8920	0
620	20241118	091100	43046480	8920	8920	8920	8920	0
621	20241118	091000	43046480	8920	8920	8920	8920	0
622	20241118	090900	43046480	8920	8920	8920	8920	0
623	20241118	090800	43046480	8920	8910	8920	8760	12
624	20241118	090700	42939650	8760	8760	8760	8760	0
625	20241118	090600	42939650	8760	8760	8760	8760	0
626	20241118	090500	42939650	8760	8760	8760	8760	222
627	20241118	090400	40994930	8720	8680	8730	8680	367
628	20241118	090300	37794470	8660	8640	8660	8640	396
629	20241118	090200	34370690	8640	8690	8710	8630	2834
630	20241118	090100	9878150	8690	8570	8690	8570	285
631	20241118	090000	7415840	8600	8560	8600	8560	646