KissMeData/067990/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194200	288814740	4375	4375	4375	4375	798
3	20241118	194100	288814740	4375	4375	4375	4375	0
4	20241118	194000	288814740	4375	4375	4375	4375	0
5	20241118	193900	288814740	4375	4375	4375	4375	0
6	20241118	193800	288814740	4375	4375	4375	4375	0
7	20241118	193700	288814740	4375	4375	4375	4375	0
8	20241118	193600	288814740	4375	4375	4375	4375	0
9	20241118	193500	288814740	4375	4375	4375	4375	0
10	20241118	193400	288814740	4375	4375	4375	4375	0
11	20241118	193300	288814740	4375	4375	4375	4375	0
12	20241118	193200	288814740	4375	4375	4375	4375	0
13	20241118	193100	288814740	4375	4375	4375	4375	0
14	20241118	193000	288814740	4375	4375	4375	4375	0
15	20241118	192900	288814740	4375	4375	4375	4375	0
16	20241118	192800	288814740	4375	4375	4375	4375	0
17	20241118	192700	288814740	4375	4375	4375	4375	0
18	20241118	192600	288814740	4375	4375	4375	4375	0
19	20241118	192500	288814740	4375	4375	4375	4375	0
20	20241118	192400	288814740	4375	4375	4375	4375	0
21	20241118	192300	288814740	4375	4375	4375	4375	0
22	20241118	192200	288814740	4375	4375	4375	4375	0
23	20241118	192100	288814740	4375	4375	4375	4375	0
24	20241118	192000	288814740	4375	4375	4375	4375	0
25	20241118	191900	288814740	4375	4375	4375	4375	0
26	20241118	191800	288814740	4375	4375	4375	4375	0
27	20241118	191700	288814740	4375	4375	4375	4375	0
28	20241118	191600	288814740	4375	4375	4375	4375	0
29	20241118	191500	288814740	4375	4375	4375	4375	0
30	20241118	191400	288814740	4375	4375	4375	4375	0
31	20241118	191300	288814740	4375	4375	4375	4375	0
32	20241118	191200	288814740	4375	4375	4375	4375	798
33	20241118	191100	288814740	4375	4375	4375	4375	0
34	20241118	191000	288814740	4375	4375	4375	4375	0
35	20241118	190900	288814740	4375	4375	4375	4375	0
36	20241118	190800	288814740	4375	4375	4375	4375	0
37	20241118	190700	288814740	4375	4375	4375	4375	0
38	20241118	190600	288814740	4375	4375	4375	4375	0
39	20241118	190500	288814740	4375	4375	4375	4375	0
40	20241118	190400	288814740	4375	4375	4375	4375	0
41	20241118	190300	288814740	4375	4375	4375	4375	0
42	20241118	190200	288814740	4375	4375	4375	4375	0
43	20241118	190100	288814740	4375	4375	4375	4375	0
44	20241118	190000	288814740	4375	4375	4375	4375	0
45	20241118	185900	288814740	4375	4375	4375	4375	0
46	20241118	185800	288814740	4375	4375	4375	4375	0
47	20241118	185700	288814740	4375	4375	4375	4375	0
48	20241118	185600	288814740	4375	4375	4375	4375	0
49	20241118	185500	288814740	4375	4375	4375	4375	0
50	20241118	185400	288814740	4375	4375	4375	4375	0
51	20241118	185300	288814740	4375	4375	4375	4375	0
52	20241118	185200	288814740	4375	4375	4375	4375	0
53	20241118	185100	288814740	4375	4375	4375	4375	0
54	20241118	185000	288814740	4375	4375	4375	4375	0
55	20241118	184900	288814740	4375	4375	4375	4375	0
56	20241118	184800	288814740	4375	4375	4375	4375	0
57	20241118	184700	288814740	4375	4375	4375	4375	0
58	20241118	184600	288814740	4375	4375	4375	4375	0
59	20241118	184500	288814740	4375	4375	4375	4375	0
60	20241118	184400	288814740	4375	4375	4375	4375	0
61	20241118	184300	288814740	4375	4375	4375	4375	0
62	20241118	184200	288814740	4375	4375	4375	4375	798
63	20241118	184100	288814740	4375	4375	4375	4375	0
64	20241118	184000	288814740	4375	4375	4375	4375	0
65	20241118	183900	288814740	4375	4375	4375	4375	0
66	20241118	183800	288814740	4375	4375	4375	4375	0
67	20241118	183700	288814740	4375	4375	4375	4375	0
68	20241118	183600	288814740	4375	4375	4375	4375	0
69	20241118	183500	288814740	4375	4375	4375	4375	0
70	20241118	183400	288814740	4375	4375	4375	4375	0
71	20241118	183300	288814740	4375	4375	4375	4375	0
72	20241118	183200	288814740	4375	4375	4375	4375	0
73	20241118	183100	288814740	4375	4375	4375	4375	0
74	20241118	183000	288814740	4375	4375	4375	4375	0
75	20241118	182900	288814740	4375	4375	4375	4375	0
76	20241118	182800	288814740	4375	4375	4375	4375	0
77	20241118	182700	288814740	4375	4375	4375	4375	0
78	20241118	182600	288814740	4375	4375	4375	4375	0
79	20241118	182500	288814740	4375	4375	4375	4375	0
80	20241118	182400	288814740	4375	4375	4375	4375	0
81	20241118	182300	288814740	4375	4375	4375	4375	0
82	20241118	182200	288814740	4375	4375	4375	4375	0
83	20241118	182100	288814740	4375	4375	4375	4375	0
84	20241118	182000	288814740	4375	4375	4375	4375	0
85	20241118	181900	288814740	4375	4375	4375	4375	0
86	20241118	181800	288814740	4375	4375	4375	4375	0
87	20241118	181700	288814740	4375	4375	4375	4375	0
88	20241118	181600	288814740	4375	4375	4375	4375	0
89	20241118	181500	288814740	4375	4375	4375	4375	0
90	20241118	181400	288814740	4375	4375	4375	4375	0
91	20241118	181300	288814740	4375	4375	4375	4375	0
92	20241118	181200	288814740	4375	4375	4375	4375	798
93	20241118	181100	288814740	4375	4375	4375	4375	0
94	20241118	181000	288814740	4375	4375	4375	4375	0
95	20241118	180900	288814740	4375	4375	4375	4375	0
96	20241118	180800	288814740	4375	4375	4375	4375	0
97	20241118	180700	288814740	4375	4375	4375	4375	0
98	20241118	180600	288814740	4375	4375	4375	4375	0
99	20241118	180500	288814740	4375	4375	4375	4375	0
100	20241118	180400	288814740	4375	4375	4375	4375	0
101	20241118	180300	288814740	4375	4375	4375	4375	0
102	20241118	180200	288814740	4375	4375	4375	4375	0
103	20241118	180100	288814740	4375	4375	4375	4375	0
104	20241118	180000	288814740	4375	4375	4375	4375	0
105	20241118	175900	288814740	4375	4375	4375	4375	0
106	20241118	175800	288814740	4375	4375	4375	4375	0
107	20241118	175700	288814740	4375	4375	4375	4375	0
108	20241118	175600	288814740	4375	4375	4375	4375	0
109	20241118	175500	288814740	4375	4375	4375	4375	0
110	20241118	175400	288814740	4375	4375	4375	4375	0
111	20241118	175300	288814740	4375	4375	4375	4375	0
112	20241118	175200	288814740	4375	4375	4375	4375	0
113	20241118	175100	288814740	4375	4375	4375	4375	0
114	20241118	175000	288814740	4375	4375	4375	4375	0
115	20241118	174900	288814740	4375	4375	4375	4375	0
116	20241118	174800	288814740	4375	4375	4375	4375	0
117	20241118	174700	288814740	4375	4375	4375	4375	0
118	20241118	174600	288814740	4375	4375	4375	4375	0
119	20241118	174500	288814740	4375	4375	4375	4375	0
120	20241118	174400	288814740	4375	4375	4375	4375	0
121	20241118	174300	288814740	4375	4375	4375	4375	0
122	20241118	174200	288814740	4375	4375	4375	4375	798
123	20241118	174100	288814740	4375	4375	4375	4375	0
124	20241118	174000	288814740	4375	4375	4375	4375	0
125	20241118	173900	288814740	4375	4375	4375	4375	0
126	20241118	173800	288814740	4375	4375	4375	4375	0
127	20241118	173700	288814740	4375	4375	4375	4375	0
128	20241118	173600	288814740	4375	4375	4375	4375	0
129	20241118	173500	288814740	4375	4375	4375	4375	0
130	20241118	173400	288814740	4375	4375	4375	4375	0
131	20241118	173300	288814740	4375	4375	4375	4375	0
132	20241118	173200	288814740	4375	4375	4375	4375	0
133	20241118	173100	288814740	4375	4375	4375	4375	0
134	20241118	173000	288814740	4375	4375	4375	4375	0
135	20241118	172900	288814740	4375	4375	4375	4375	0
136	20241118	172800	288814740	4375	4375	4375	4375	0
137	20241118	172700	288814740	4375	4375	4375	4375	0
138	20241118	172600	288814740	4375	4375	4375	4375	0
139	20241118	172500	288814740	4375	4375	4375	4375	0
140	20241118	172400	288814740	4375	4375	4375	4375	0
141	20241118	172300	288814740	4375	4375	4375	4375	0
142	20241118	172200	288814740	4375	4375	4375	4375	0
143	20241118	172100	288814740	4375	4375	4375	4375	0
144	20241118	172000	288814740	4375	4375	4375	4375	0
145	20241118	171900	288814740	4375	4375	4375	4375	0
146	20241118	171800	288814740	4375	4375	4375	4375	0
147	20241118	171700	288814740	4375	4375	4375	4375	0
148	20241118	171600	288814740	4375	4375	4375	4375	0
149	20241118	171500	288814740	4375	4375	4375	4375	0
150	20241118	171400	288814740	4375	4375	4375	4375	0
151	20241118	171300	288814740	4375	4375	4375	4375	0
152	20241118	171200	288814740	4375	4375	4375	4375	798
153	20241118	171100	288814740	4375	4375	4375	4375	0
154	20241118	171000	288814740	4375	4375	4375	4375	0
155	20241118	170900	288814740	4375	4375	4375	4375	0
156	20241118	170800	288814740	4375	4375	4375	4375	0
157	20241118	170700	288814740	4375	4375	4375	4375	0
158	20241118	170600	288814740	4375	4375	4375	4375	0
159	20241118	170500	288814740	4375	4375	4375	4375	0
160	20241118	170400	288814740	4375	4375	4375	4375	0
161	20241118	170300	288814740	4375	4375	4375	4375	0
162	20241118	170200	288814740	4375	4375	4375	4375	0
163	20241118	170100	288814740	4375	4375	4375	4375	0
164	20241118	170000	288814740	4375	4375	4375	4375	0
165	20241118	165900	288814740	4375	4375	4375	4375	0
166	20241118	165800	288814740	4375	4375	4375	4375	0
167	20241118	165700	288814740	4375	4375	4375	4375	0
168	20241118	165600	288814740	4375	4375	4375	4375	0
169	20241118	165500	288814740	4375	4375	4375	4375	0
170	20241118	165400	288814740	4375	4375	4375	4375	0
171	20241118	165300	288814740	4375	4375	4375	4375	0
172	20241118	165200	288814740	4375	4375	4375	4375	0
173	20241118	165100	288814740	4375	4375	4375	4375	0
174	20241118	165000	288814740	4375	4375	4375	4375	0
175	20241118	164900	288814740	4375	4375	4375	4375	0
176	20241118	164800	288814740	4375	4375	4375	4375	0
177	20241118	164700	288814740	4375	4375	4375	4375	0
178	20241118	164600	288814740	4375	4375	4375	4375	0
179	20241118	164500	288814740	4375	4375	4375	4375	0
180	20241118	164400	288814740	4375	4375	4375	4375	0
181	20241118	164300	288814740	4375	4375	4375	4375	0
182	20241118	164200	288814740	4375	4375	4375	4375	798
183	20241118	164100	288814740	4375	4375	4375	4375	0
184	20241118	164000	288814740	4375	4375	4375	4375	0
185	20241118	163900	288814740	4375	4375	4375	4375	0
186	20241118	163800	288814740	4375	4375	4375	4375	0
187	20241118	163700	288814740	4375	4375	4375	4375	0
188	20241118	163600	288814740	4375	4375	4375	4375	0
189	20241118	163500	288814740	4375	4375	4375	4375	0
190	20241118	163400	288814740	4375	4375	4375	4375	0
191	20241118	163300	288814740	4375	4375	4375	4375	0
192	20241118	163200	288814740	4375	4375	4375	4375	0
193	20241118	163100	288814740	4375	4375	4375	4375	0
194	20241118	163000	288814740	4375	4375	4375	4375	0
195	20241118	162900	288814740	4375	4375	4375	4375	0
196	20241118	162800	288814740	4375	4375	4375	4375	0
197	20241118	162700	288814740	4375	4375	4375	4375	0
198	20241118	162600	288814740	4375	4375	4375	4375	0
199	20241118	162500	288814740	4375	4375	4375	4375	0
200	20241118	162400	288814740	4375	4375	4375	4375	0
201	20241118	162300	288814740	4375	4375	4375	4375	0
202	20241118	162200	288814740	4375	4375	4375	4375	0
203	20241118	162100	288814740	4375	4375	4375	4375	0
204	20241118	162000	288814740	4375	4375	4375	4375	0
205	20241118	161900	288814740	4375	4375	4375	4375	0
206	20241118	161800	288814740	4375	4375	4375	4375	0
207	20241118	161700	288814740	4375	4375	4375	4375	0
208	20241118	161600	288814740	4375	4375	4375	4375	0
209	20241118	161500	288814740	4375	4375	4375	4375	0
210	20241118	161400	288814740	4375	4375	4375	4375	0
211	20241118	161300	288814740	4375	4375	4375	4375	0
212	20241118	161200	288814740	4375	4375	4375	4375	798
213	20241118	161100	288814740	4375	4375	4375	4375	0
214	20241118	161000	288814740	4375	4375	4375	4375	0
215	20241118	160900	288814740	4375	4375	4375	4375	0
216	20241118	160800	288814740	4375	4375	4375	4375	0
217	20241118	160700	288814740	4375	4375	4375	4375	0
218	20241118	160600	288814740	4375	4375	4375	4375	0
219	20241118	160500	288814740	4375	4375	4375	4375	0
220	20241118	160400	288814740	4375	4375	4375	4375	0
221	20241118	160300	288814740	4375	4375	4375	4375	0
222	20241118	160200	288814740	4375	4375	4375	4375	0
223	20241118	160100	288814740	4375	4375	4375	4375	0
224	20241118	160000	288814740	4375	4375	4375	4375	0
225	20241118	155900	288814740	4375	4375	4375	4375	0
226	20241118	155800	288814740	4375	4375	4375	4375	0
227	20241118	155700	288814740	4375	4375	4375	4375	0
228	20241118	155600	288814740	4375	4375	4375	4375	0
229	20241118	155500	288814740	4375	4375	4375	4375	0
230	20241118	155400	288814740	4375	4375	4375	4375	0
231	20241118	155300	288814740	4375	4375	4375	4375	0
232	20241118	155200	288814740	4375	4375	4375	4375	0
233	20241118	155100	288814740	4375	4375	4375	4375	0
234	20241118	155000	288814740	4375	4375	4375	4375	0
235	20241118	154900	288814740	4375	4375	4375	4375	0
236	20241118	154800	288814740	4375	4375	4375	4375	0
237	20241118	154700	288814740	4375	4375	4375	4375	0
238	20241118	154600	288814740	4375	4375	4375	4375	0
239	20241118	154500	288814740	4375	4375	4375	4375	0
240	20241118	154400	288814740	4375	4375	4375	4375	0
241	20241118	154300	288814740	4375	4375	4375	4375	0
242	20241118	154200	288814740	4375	4375	4375	4375	798
243	20241118	154100	288814740	4375	4375	4375	4375	0
244	20241118	154000	288814740	4375	4375	4375	4375	0
245	20241118	153900	288814740	4375	4375	4375	4375	0
246	20241118	153800	288814740	4375	4375	4375	4375	0
247	20241118	153700	288814740	4375	4375	4375	4375	0
248	20241118	153600	288814740	4375	4375	4375	4375	0
249	20241118	153500	288814740	4375	4375	4375	4375	0
250	20241118	153400	288814740	4375	4375	4375	4375	0
251	20241118	153300	288814740	4375	4375	4375	4375	0
252	20241118	153200	288814740	4375	4375	4375	4375	0
253	20241118	153100	288814740	4375	4375	4375	4375	0
254	20241118	153000	288814740	4375	4375	4375	4375	798
255	20241118	152900	285323490	4340	4340	4340	4340	0
256	20241118	152800	285323490	4340	4340	4340	4340	0
257	20241118	152700	285323490	4340	4340	4340	4340	0
258	20241118	152600	285323490	4340	4340	4340	4340	0
259	20241118	152500	285323490	4340	4340	4340	4340	0
260	20241118	152400	285323490	4340	4340	4340	4340	0
261	20241118	152300	285323490	4340	4340	4340	4340	0
262	20241118	152200	285323490	4340	4340	4340	4340	0
263	20241118	152100	285323490	4340	4340	4340	4340	0
264	20241118	152000	285323490	4340	4340	4340	4340	0
265	20241118	151900	285323490	4340	4340	4340	4340	0
266	20241118	151800	285323490	4340	4340	4340	4340	0
267	20241118	151700	285323490	4340	4340	4340	4340	67
268	20241118	151600	285032710	4340	4345	4345	4340	1233
269	20241118	151500	279680850	4370	4370	4370	4370	8
270	20241118	151400	279645890	4345	4345	4345	4345	0
271	20241118	151300	279645890	4345	4345	4345	4345	0
272	20241118	151200	279645890	4345	4345	4345	4345	0
273	20241118	151100	279645890	4345	4345	4345	4345	0
274	20241118	151000	279645890	4345	4380	4380	4345	2006
275	20241118	150900	270929520	4380	4380	4380	4380	0
276	20241118	150800	270929520	4380	4380	4380	4380	0
277	20241118	150700	270929520	4380	4380	4380	4380	0
278	20241118	150600	270929520	4380	4380	4380	4380	0
279	20241118	150500	270929520	4380	4380	4380	4380	0
280	20241118	150400	270929520	4380	4380	4380	4380	0
281	20241118	150300	270929520	4380	4350	4380	4350	9
282	20241118	150200	270890220	4350	4350	4350	4350	50
283	20241118	150100	270672720	4350	4350	4350	4350	0
284	20241118	150000	270672720	4350	4360	4360	4350	42
285	20241118	145900	270489930	4385	4385	4385	4385	312
286	20241118	145800	269121810	4385	4385	4385	4385	152
287	20241118	145700	268455290	4385	4365	4385	4365	432
288	20241118	145600	266565855	4385	4385	4385	4385	0
289	20241118	145500	266565855	4385	4385	4385	4385	0
290	20241118	145400	266565855	4385	4385	4385	4385	0
291	20241118	145300	266565855	4385	4365	4385	4365	654
292	20241118	145200	263702990	4390	4390	4390	4390	0
293	20241118	145100	263702990	4390	4390	4390	4390	0
294	20241118	145000	263702990	4390	4390	4390	4390	0
295	20241118	144900	263702990	4390	4390	4390	4390	0
296	20241118	144800	263702990	4390	4390	4390	4390	0
297	20241118	144700	263702990	4390	4390	4390	4390	0
298	20241118	144600	263702990	4390	4380	4390	4380	261
299	20241118	144500	262559150	4380	4375	4380	4375	127
300	20241118	144400	262003015	4390	4380	4390	4380	126
301	20241118	144300	261450235	4390	4380	4390	4375	177
302	20241118	144200	260674980	4390	4380	4390	4380	645
303	20241118	144100	257848185	4390	4385	4390	4385	319
304	20241118	144000	256449365	4380	4390	4390	4380	885
305	20241118	143900	252569745	4395	4385	4395	4380	2074
306	20241118	143800	243470035	4380	4380	4380	4375	709
307	20241118	143700	240364870	4385	4385	4385	4385	58
308	20241118	143600	240110540	4395	4395	4395	4390	121
309	20241118	143500	239579270	4395	4370	4395	4370	538
310	20241118	143400	237224675	4395	4385	4395	4380	671
311	20241118	143300	234283770	4395	4395	4395	4395	0
312	20241118	143200	234283770	4395	4390	4395	4390	193
313	20241118	143100	233436495	4395	4395	4395	4385	182
314	20241118	143000	232637825	4395	4370	4395	4370	958
315	20241118	142900	228438000	4375	4375	4375	4375	50
316	20241118	142800	228219250	4380	4380	4380	4380	0
317	20241118	142700	228219250	4380	4370	4380	4370	55
318	20241118	142600	227978830	4380	4370	4380	4370	201
319	20241118	142500	227100450	4380	4380	4380	4380	0
320	20241118	142400	227100450	4380	4375	4380	4370	92
321	20241118	142300	226698150	4380	4380	4380	4380	0
322	20241118	142200	226698150	4380	4380	4380	4380	0
323	20241118	142100	226698150	4380	4380	4385	4375	1963
324	20241118	142000	218105200	4375	4350	4380	4350	3073
325	20241118	141900	204687190	4360	4360	4360	4360	0
326	20241118	141800	204687190	4360	4355	4360	4350	511
327	20241118	141700	202463775	4360	4355	4360	4355	51
328	20241118	141600	202241665	4350	4340	4360	4340	473
329	20241118	141500	200184410	4350	4350	4350	4350	1
330	20241118	141400	200180060	4345	4335	4345	4335	300
331	20241118	141300	198878060	4350	4350	4350	4350	0
332	20241118	141200	198878060	4350	4350	4350	4350	0
333	20241118	141100	198878060	4350	4350	4350	4350	0
334	20241118	141000	198878060	4350	4350	4350	4350	1
335	20241118	140900	198873710	4335	4325	4335	4320	668
336	20241118	140800	195979600	4320	4315	4320	4315	54
337	20241118	140700	195746340	4315	4315	4315	4315	59
338	20241118	140600	195491755	4315	4315	4315	4315	83
339	20241118	140500	195133610	4320	4315	4320	4315	223
340	20241118	140400	194170260	4315	4315	4315	4315	40
341	20241118	140300	193997660	4335	4335	4335	4335	0
342	20241118	140200	193997660	4335	4335	4335	4335	0
343	20241118	140100	193997660	4335	4335	4335	4335	0
344	20241118	140000	193997660	4335	4335	4335	4335	0
345	20241118	135900	193997660	4335	4335	4335	4335	0
346	20241118	135800	193997660	4335	4335	4335	4335	0
347	20241118	135700	193997660	4335	4310	4335	4310	142
348	20241118	135600	193383570	4310	4310	4310	4310	49
349	20241118	135500	193172380	4310	4310	4310	4310	1
350	20241118	135400	193168070	4310	4310	4310	4310	42
351	20241118	135300	192987050	4310	4310	4310	4310	0
352	20241118	135200	192987050	4310	4310	4310	4310	0
353	20241118	135100	192987050	4310	4310	4310	4310	92
354	20241118	135000	192590530	4310	4310	4310	4310	0
355	20241118	134900	192590530	4310	4310	4310	4310	0
356	20241118	134800	192590530	4310	4310	4310	4310	91
357	20241118	134700	192198320	4310	4310	4310	4310	0
358	20241118	134600	192198320	4310	4310	4310	4310	0
359	20241118	134500	192198320	4310	4310	4310	4310	42
360	20241118	134400	192017300	4310	4310	4310	4310	50
361	20241118	134300	191801800	4315	4315	4315	4315	2
362	20241118	134200	191793170	4310	4310	4310	4310	86
363	20241118	134100	191422510	4305	4305	4305	4305	50
364	20241118	134000	191207260	4310	4310	4310	4310	0
365	20241118	133900	191207260	4310	4310	4310	4305	116
366	20241118	133800	190707705	4310	4310	4310	4310	0
367	20241118	133700	190707705	4310	4310	4310	4310	1
368	20241118	133600	190703395	4310	4310	4310	4310	42
369	20241118	133500	190522375	4315	4315	4315	4315	5
370	20241118	133400	190500800	4315	4315	4315	4315	0
371	20241118	133300	190500800	4315	4320	4320	4315	37
372	20241118	133200	190341135	4320	4320	4320	4320	0
373	20241118	133100	190341135	4320	4320	4320	4320	0
374	20241118	133000	190341135	4320	4325	4325	4320	84
375	20241118	132900	189978040	4325	4315	4325	4315	100
376	20241118	132800	189546030	4310	4315	4315	4310	65
377	20241118	132700	189265770	4325	4325	4325	4325	0
378	20241118	132600	189265770	4325	4325	4325	4325	42
379	20241118	132500	189084120	4315	4315	4315	4315	0
380	20241118	132400	189084120	4315	4315	4315	4315	46
381	20241118	132300	188885630	4315	4310	4315	4310	52
382	20241118	132200	188661500	4310	4310	4310	4310	0
383	20241118	132100	188661500	4310	4310	4310	4310	83
384	20241118	132000	188303770	4310	4310	4310	4310	0
385	20241118	131900	188303770	4310	4305	4310	4305	92
386	20241118	131800	187907500	4310	4310	4310	4310	41
387	20241118	131700	187730790	4315	4315	4315	4315	0
388	20241118	131600	187730790	4315	4315	4315	4315	2
389	20241118	131500	187722160	4330	4330	4330	4330	0
390	20241118	131400	187722160	4330	4330	4330	4330	0
391	20241118	131300	187722160	4330	4330	4330	4330	0
392	20241118	131200	187722160	4330	4330	4330	4330	0
393	20241118	131100	187722160	4330	4315	4330	4315	200
394	20241118	131000	186857540	4305	4305	4305	4305	0
395	20241118	130900	186857540	4305	4305	4305	4305	28
396	20241118	130800	186737000	4325	4315	4325	4315	104
397	20241118	130700	186287870	4325	4325	4325	4325	0
398	20241118	130600	186287870	4325	4325	4325	4325	0
399	20241118	130500	186287870	4325	4325	4325	4325	0
400	20241118	130400	186287870	4325	4325	4325	4325	1
401	20241118	130300	186283545	4335	4335	4335	4335	0
402	20241118	130200	186283545	4335	4335	4335	4335	0
403	20241118	130100	186283545	4335	4315	4335	4315	100
404	20241118	130000	185851270	4305	4305	4305	4300	125
405	20241118	125900	185313350	4300	4300	4300	4300	0
406	20241118	125800	185313350	4300	4300	4300	4300	0
407	20241118	125700	185313350	4300	4300	4300	4300	91
408	20241118	125600	184922050	4300	4300	4300	4300	0
409	20241118	125500	184922050	4300	4300	4300	4300	2
410	20241118	125400	184913450	4300	4305	4305	4300	92
411	20241118	125300	184517845	4320	4320	4320	4320	0
412	20241118	125200	184517845	4320	4320	4320	4320	1
413	20241118	125100	184513525	4305	4305	4305	4305	41
414	20241118	125000	184337020	4320	4320	4320	4320	900
415	20241118	124900	180449020	4330	4330	4330	4330	0
416	20241118	124800	180449020	4330	4305	4330	4305	2
417	20241118	124700	180440385	4310	4310	4310	4310	0
418	20241118	124600	180440385	4310	4310	4310	4310	0
419	20241118	124500	180440385	4310	4305	4350	4305	120
420	20241118	124400	179921950	4300	4300	4300	4300	0
421	20241118	124300	179921950	4300	4300	4300	4300	50
422	20241118	124200	179706950	4305	4305	4305	4305	39
423	20241118	124100	179539055	4305	4305	4305	4305	0
424	20241118	124000	179539055	4305	4305	4305	4305	0
425	20241118	123900	179539055	4305	4310	4310	4305	80
426	20241118	123800	179194505	4305	4305	4305	4305	0
427	20241118	123700	179194505	4305	4305	4305	4305	0
428	20241118	123600	179194505	4305	4305	4305	4305	129
429	20241118	123500	178639160	4305	4305	4305	4305	0
430	20241118	123400	178639160	4305	4305	4305	4305	0
431	20241118	123300	178639160	4305	4305	4305	4305	42
432	20241118	123200	178458350	4305	4305	4305	4305	50
433	20241118	123100	178243100	4310	4310	4310	4310	0
434	20241118	123000	178243100	4310	4310	4310	4310	4
435	20241118	122900	178225860	4310	4305	4310	4305	62
436	20241118	122800	177958890	4310	4310	4310	4310	30
437	20241118	122700	177829590	4305	4305	4305	4305	41
438	20241118	122600	177653085	4305	4305	4305	4305	0
439	20241118	122500	177653085	4305	4305	4305	4305	50
440	20241118	122400	177437835	4310	4310	4310	4310	0
441	20241118	122300	177437835	4310	4310	4310	4310	15
442	20241118	122200	177373185	4310	4310	4310	4310	50
443	20241118	122100	177157685	4310	4310	4310	4310	42
444	20241118	122000	176976665	4315	4315	4315	4315	0
445	20241118	121900	176976665	4315	4315	4315	4315	10
446	20241118	121800	176933515	4310	4305	4310	4305	94
447	20241118	121700	176528830	4310	4310	4310	4310	0
448	20241118	121600	176528830	4310	4310	4310	4310	1
449	20241118	121500	176524520	4310	4315	4315	4310	97
450	20241118	121400	176106440	4315	4315	4315	4315	13
451	20241118	121300	176050345	4315	4310	4315	4310	11
452	20241118	121200	176002885	4310	4305	4310	4305	61
453	20241118	121100	175740185	4310	4310	4310	4310	30
454	20241118	121000	175610885	4310	4310	4310	4310	0
455	20241118	120900	175610885	4310	4310	4310	4310	41
456	20241118	120800	175434175	4310	4310	4310	4310	50
457	20241118	120700	175218675	4305	4310	4310	4305	60
458	20241118	120600	174960175	4310	4310	4310	4310	42
459	20241118	120500	174779155	4315	4315	4315	4315	0
460	20241118	120400	174779155	4315	4315	4315	4310	91
461	20241118	120300	174386740	4310	4310	4310	4310	42
462	20241118	120200	174205720	4310	4310	4310	4310	0
463	20241118	120100	174205720	4310	4310	4310	4310	0
464	20241118	120000	174205720	4310	4310	4310	4310	41
465	20241118	115900	174029010	4310	4310	4310	4310	0
466	20241118	115800	174029010	4310	4310	4310	4310	0
467	20241118	115700	174029010	4310	4310	4310	4310	55
468	20241118	115600	173791960	4310	4310	4310	4310	50
469	20241118	115500	173576460	4310	4310	4310	4310	1
470	20241118	115400	173572150	4310	4315	4315	4310	52
471	20241118	115300	173347980	4315	4310	4315	4310	68
472	20241118	115200	173054810	4310	4310	4310	4310	1
473	20241118	115100	173050500	4315	4315	4315	4315	0
474	20241118	115000	173050500	4315	4315	4315	4315	0
475	20241118	114900	173050500	4315	4310	4315	4310	86
476	20241118	114800	172679660	4310	4315	4315	4310	47
477	20241118	114700	172477065	4315	4310	4315	4310	2
478	20241118	114600	172468440	4310	4310	4310	4310	50
479	20241118	114500	172252940	4320	4320	4320	4320	0
480	20241118	114400	172252940	4320	4320	4320	4320	0
481	20241118	114300	172252940	4320	4320	4320	4320	0
482	20241118	114200	172252940	4320	4315	4320	4315	194
483	20241118	114100	171415520	4315	4315	4315	4315	0
484	20241118	114000	171415520	4315	4315	4315	4315	40
485	20241118	113900	171242920	4320	4320	4320	4320	872
486	20241118	113800	167475880	4320	4320	4320	4320	50
487	20241118	113700	167259880	4320	4320	4320	4320	0
488	20241118	113600	167259880	4320	4325	4325	4320	86
489	20241118	113500	166888350	4320	4320	4320	4320	0
490	20241118	113400	166888350	4320	4320	4320	4320	0
491	20241118	113300	166888350	4320	4335	4335	4320	43
492	20241118	113200	166702575	4345	4345	4345	4345	0
493	20241118	113100	166702575	4345	4345	4345	4345	0
494	20241118	113000	166702575	4345	4345	4345	4345	0
495	20241118	112900	166702575	4345	4325	4345	4320	12
496	20241118	112800	166650690	4360	4360	4360	4360	0
497	20241118	112700	166650690	4360	4360	4360	4360	0
498	20241118	112600	166650690	4360	4335	4360	4335	200
499	20241118	112500	165781925	4355	4355	4355	4355	0
500	20241118	112400	165781925	4355	4355	4355	4355	0
501	20241118	112300	165781925	4355	4355	4355	4355	0
502	20241118	112200	165781925	4355	4355	4355	4355	0
503	20241118	112100	165781925	4355	4355	4355	4355	0
504	20241118	112000	165781925	4355	4320	4355	4320	300
505	20241118	111900	164478820	4315	4315	4315	4315	84
506	20241118	111800	164116360	4315	4315	4315	4315	0
507	20241118	111700	164116360	4315	4320	4320	4315	55
508	20241118	111600	163879010	4315	4320	4320	4315	46
509	20241118	111500	163680495	4320	4320	4320	4320	2
510	20241118	111400	163671855	4320	4320	4320	4320	1
511	20241118	111300	163667535	4320	4320	4320	4320	2
512	20241118	111200	163658895	4330	4330	4330	4330	10
513	20241118	111100	163615595	4330	4320	4330	4320	10
514	20241118	111000	163572375	4320	4315	4320	4315	134
515	20241118	110900	162994140	4315	4315	4315	4315	0
516	20241118	110800	162994140	4315	4315	4315	4315	0
517	20241118	110700	162994140	4315	4320	4320	4315	98
518	20241118	110600	162571195	4320	4325	4325	4320	27
519	20241118	110500	162454530	4325	4325	4325	4325	0
520	20241118	110400	162454530	4325	4325	4325	4325	0
521	20241118	110300	162454530	4325	4325	4325	4325	0
522	20241118	110200	162454530	4325	4325	4325	4325	0
523	20241118	110100	162454530	4325	4325	4325	4325	0
524	20241118	110000	162454530	4325	4325	4325	4325	0
525	20241118	105900	162454530	4325	4330	4330	4325	137
526	20241118	105800	161861975	4325	4325	4325	4325	73
527	20241118	105700	161546250	4325	4325	4325	4325	0
528	20241118	105600	161546250	4325	4325	4325	4325	0
529	20241118	105500	161546250	4325	4325	4325	4325	102
530	20241118	105400	161105100	4330	4330	4330	4330	0
531	20241118	105300	161105100	4330	4330	4330	4330	0
532	20241118	105200	161105100	4330	4325	4330	4325	163
533	20241118	105100	160400075	4340	4340	4340	4340	14
534	20241118	105000	160339315	4310	4310	4310	4310	0
535	20241118	104900	160339315	4310	4340	4340	4310	3117
536	20241118	104800	146875200	4345	4345	4345	4345	3
537	20241118	104700	146862165	4350	4340	4350	4340	17
538	20241118	104600	146788375	4345	4345	4345	4345	132
539	20241118	104500	146214835	4365	4365	4365	4365	0
540	20241118	104400	146214835	4365	4365	4365	4365	0
541	20241118	104300	146214835	4365	4365	4365	4365	0
542	20241118	104200	146214835	4365	4365	4365	4365	1
543	20241118	104100	146210470	4345	4345	4345	4345	0
544	20241118	104000	146210470	4345	4335	4345	4335	223
545	20241118	103900	145242855	4335	4335	4335	4335	0
546	20241118	103800	145242855	4335	4335	4335	4335	50
547	20241118	103700	145026105	4340	4335	4340	4335	43
548	20241118	103600	144839690	4335	4335	4335	4335	0
549	20241118	103500	144839690	4335	4335	4335	4335	0
550	20241118	103400	144839690	4335	4335	4335	4335	42
551	20241118	103300	144657620	4340	4340	4340	4340	0
552	20241118	103200	144657620	4340	4340	4340	4340	300
553	20241118	103100	143355620	4375	4375	4375	4375	0
554	20241118	103000	143355620	4375	4375	4375	4375	0
555	20241118	102900	143355620	4375	4375	4375	4375	0
556	20241118	102800	143355620	4375	4375	4375	4375	0
557	20241118	102700	143355620	4375	4345	4375	4345	300
558	20241118	102600	142047945	4350	4340	4350	4340	104
559	20241118	102500	141596255	4330	4330	4330	4330	42
560	20241118	102400	141414395	4355	4355	4355	4355	0
561	20241118	102300	141414395	4355	4355	4355	4355	0
562	20241118	102200	141414395	4355	4355	4355	4355	0
563	20241118	102100	141414395	4355	4355	4355	4355	0
564	20241118	102000	141414395	4355	4355	4355	4355	2
565	20241118	101900	141405685	4355	4355	4355	4355	4
566	20241118	101800	141388265	4355	4355	4355	4355	29
567	20241118	101700	141261970	4355	4340	4355	4340	100
568	20241118	101600	140826770	4335	4340	4340	4335	70
569	20241118	101500	140523220	4355	4345	4355	4345	200
570	20241118	101400	139652975	4345	4345	4345	4345	11
571	20241118	101300	139605180	4350	4350	4350	4350	1
572	20241118	101200	139600830	4330	4335	4335	4330	50
573	20241118	101100	139384325	4360	4360	4360	4360	1
574	20241118	101000	139379965	4360	4360	4360	4360	1
575	20241118	100900	139375605	4370	4370	4370	4370	0
576	20241118	100800	139375605	4370	4370	4370	4370	0
577	20241118	100700	139375605	4370	4340	4370	4340	637
578	20241118	100600	136599020	4345	4345	4345	4345	0
579	20241118	100500	136599020	4345	4345	4345	4345	1
580	20241118	100400	136594675	4340	4340	4340	4340	42
581	20241118	100300	136412395	4335	4330	4335	4330	471
582	20241118	100200	134371325	4300	4310	4310	4300	1000
583	20241118	100100	130065605	4300	4315	4335	4300	2153
584	20241118	100000	120788160	4330	4330	4330	4330	40
585	20241118	095900	120614960	4330	4330	4330	4330	27
586	20241118	095800	120498050	4330	4330	4330	4330	50
587	20241118	095700	120281550	4305	4305	4305	4305	0
588	20241118	095600	120281550	4305	4340	4340	4305	750
589	20241118	095500	117046470	4350	4345	4350	4345	100
590	20241118	095400	116611735	4340	4345	4345	4340	55
591	20241118	095300	116373010	4340	4335	4340	4335	100
592	20241118	095200	115939200	4335	4305	4335	4305	6
593	20241118	095100	115913225	4300	4300	4300	4300	0
594	20241118	095000	115913225	4300	4320	4320	4300	2100
595	20241118	094900	106861680	4320	4335	4335	4320	754
596	20241118	094800	103603295	4345	4345	4345	4345	58
597	20241118	094700	103351285	4345	4355	4355	4345	11
598	20241118	094600	103303405	4350	4345	4350	4340	104
599	20241118	094500	102851515	4360	4360	4360	4360	0
600	20241118	094400	102851515	4360	4360	4360	4360	0
601	20241118	094300	102851515	4360	4340	4360	4340	300
602	20241118	094200	101544135	4340	4340	4340	4340	0
603	20241118	094100	101544135	4340	4340	4340	4340	10
604	20241118	094000	101500735	4335	4335	4335	4325	182
605	20241118	093900	100712465	4325	4325	4325	4325	0
606	20241118	093800	100712465	4325	4325	4325	4325	0
607	20241118	093700	100712465	4325	4345	4345	4325	8
608	20241118	093600	100677815	4345	4340	4345	4340	100
609	20241118	093500	100243655	4320	4320	4320	4320	139
610	20241118	093400	99643175	4320	4310	4320	4310	89
611	20241118	093300	99259550	4305	4305	4305	4305	50
612	20241118	093200	99044300	4305	4305	4305	4305	0
613	20241118	093100	99044300	4305	4305	4305	4305	89
614	20241118	093000	98661155	4305	4305	4305	4305	0
615	20241118	092900	98661155	4305	4305	4305	4305	50
616	20241118	092800	98445905	4310	4310	4310	4310	97
617	20241118	092700	98027835	4315	4315	4315	4315	10
618	20241118	092600	97984685	4315	4320	4320	4315	311
619	20241118	092500	96641305	4325	4325	4325	4325	17
620	20241118	092400	96567780	4330	4330	4330	4325	52
621	20241118	092300	96342625	4330	4330	4330	4330	0
622	20241118	092200	96342625	4330	4330	4330	4325	125
623	20241118	092100	95801815	4330	4335	4335	4330	1020
624	20241118	092000	91380180	4335	4335	4335	4335	0
625	20241118	091900	91380180	4335	4340	4340	4335	82
626	20241118	091800	91024505	4340	4345	4350	4340	82
627	20241118	091700	90668315	4340	4340	4340	4340	50
628	20241118	091600	90451315	4350	4350	4350	4350	23
629	20241118	091500	90351265	4350	4350	4350	4350	1
630	20241118	091400	90346915	4310	4310	4310	4310	0
631	20241118	091300	90346915	4310	4310	4310	4310	42
632	20241118	091200	90165895	4380	4380	4380	4380	2
633	20241118	091100	90157135	4310	4310	4310	4310	2
634	20241118	091000	90148515	4385	4385	4385	4310	44
635	20241118	090900	89958650	4320	4320	4320	4320	0
636	20241118	090800	89958650	4320	4320	4320	4320	5
637	20241118	090700	89937050	4310	4405	4405	4310	4829
638	20241118	090600	68712420	4410	4415	4425	4410	2999
639	20241118	090500	55466970	4415	4400	4430	4400	4730
640	20241118	090400	34553880	4400	4400	4420	4400	2580
641	20241118	090300	23195440	4400	4390	4400	4390	1182
642	20241118	090200	18002620	4390	4365	4400	4365	3736
643	20241118	090100	1586050	4365	4365	4365	4365	26
644	20241118	090000	1472560	4305	4290	4305	4290	343