KissMeData/101330/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	200400	445020040	2935	2935	2935	2935	2010
3	20241118	200300	445020040	2935	2935	2935	2935	0
4	20241118	200200	445020040	2935	2935	2935	2935	0
5	20241118	200100	445020040	2935	2935	2935	2935	0
6	20241118	200000	445020040	2935	2935	2935	2935	0
7	20241118	195900	445020040	2935	2935	2935	2935	0
8	20241118	195800	445020040	2935	2935	2935	2935	0
9	20241118	195700	445020040	2935	2935	2935	2935	0
10	20241118	195600	445020040	2935	2935	2935	2935	0
11	20241118	195500	445020040	2935	2935	2935	2935	0
12	20241118	195400	445020040	2935	2935	2935	2935	0
13	20241118	195300	445020040	2935	2935	2935	2935	0
14	20241118	195200	445020040	2935	2935	2935	2935	0
15	20241118	195100	445020040	2935	2935	2935	2935	0
16	20241118	195000	445020040	2935	2935	2935	2935	0
17	20241118	194900	445020040	2935	2935	2935	2935	0
18	20241118	194800	445020040	2935	2935	2935	2935	0
19	20241118	194700	445020040	2935	2935	2935	2935	0
20	20241118	194600	445020040	2935	2935	2935	2935	0
21	20241118	194500	445020040	2935	2935	2935	2935	0
22	20241118	194400	445020040	2935	2935	2935	2935	0
23	20241118	194300	445020040	2935	2935	2935	2935	0
24	20241118	194200	445020040	2935	2935	2935	2935	0
25	20241118	194100	445020040	2935	2935	2935	2935	0
26	20241118	194000	445020040	2935	2935	2935	2935	0
27	20241118	193900	445020040	2935	2935	2935	2935	0
28	20241118	193800	445020040	2935	2935	2935	2935	0
29	20241118	193700	445020040	2935	2935	2935	2935	0
30	20241118	193600	445020040	2935	2935	2935	2935	0
31	20241118	193500	445020040	2935	2935	2935	2935	0
32	20241118	193400	445020040	2935	2935	2935	2935	2010
33	20241118	193300	445020040	2935	2935	2935	2935	0
34	20241118	193200	445020040	2935	2935	2935	2935	0
35	20241118	193100	445020040	2935	2935	2935	2935	0
36	20241118	193000	445020040	2935	2935	2935	2935	0
37	20241118	192900	445020040	2935	2935	2935	2935	0
38	20241118	192800	445020040	2935	2935	2935	2935	0
39	20241118	192700	445020040	2935	2935	2935	2935	0
40	20241118	192600	445020040	2935	2935	2935	2935	0
41	20241118	192500	445020040	2935	2935	2935	2935	0
42	20241118	192400	445020040	2935	2935	2935	2935	0
43	20241118	192300	445020040	2935	2935	2935	2935	0
44	20241118	192200	445020040	2935	2935	2935	2935	0
45	20241118	192100	445020040	2935	2935	2935	2935	0
46	20241118	192000	445020040	2935	2935	2935	2935	0
47	20241118	191900	445020040	2935	2935	2935	2935	0
48	20241118	191800	445020040	2935	2935	2935	2935	0
49	20241118	191700	445020040	2935	2935	2935	2935	0
50	20241118	191600	445020040	2935	2935	2935	2935	0
51	20241118	191500	445020040	2935	2935	2935	2935	0
52	20241118	191400	445020040	2935	2935	2935	2935	0
53	20241118	191300	445020040	2935	2935	2935	2935	0
54	20241118	191200	445020040	2935	2935	2935	2935	0
55	20241118	191100	445020040	2935	2935	2935	2935	0
56	20241118	191000	445020040	2935	2935	2935	2935	0
57	20241118	190900	445020040	2935	2935	2935	2935	0
58	20241118	190800	445020040	2935	2935	2935	2935	0
59	20241118	190700	445020040	2935	2935	2935	2935	0
60	20241118	190600	445020040	2935	2935	2935	2935	0
61	20241118	190500	445020040	2935	2935	2935	2935	0
62	20241118	190400	445020040	2935	2935	2935	2935	2010
63	20241118	190300	445020040	2935	2935	2935	2935	0
64	20241118	190200	445020040	2935	2935	2935	2935	0
65	20241118	190100	445020040	2935	2935	2935	2935	0
66	20241118	190000	445020040	2935	2935	2935	2935	0
67	20241118	185900	445020040	2935	2935	2935	2935	0
68	20241118	185800	445020040	2935	2935	2935	2935	0
69	20241118	185700	445020040	2935	2935	2935	2935	0
70	20241118	185600	445020040	2935	2935	2935	2935	0
71	20241118	185500	445020040	2935	2935	2935	2935	0
72	20241118	185400	445020040	2935	2935	2935	2935	0
73	20241118	185300	445020040	2935	2935	2935	2935	0
74	20241118	185200	445020040	2935	2935	2935	2935	0
75	20241118	185100	445020040	2935	2935	2935	2935	0
76	20241118	185000	445020040	2935	2935	2935	2935	0
77	20241118	184900	445020040	2935	2935	2935	2935	0
78	20241118	184800	445020040	2935	2935	2935	2935	0
79	20241118	184700	445020040	2935	2935	2935	2935	0
80	20241118	184600	445020040	2935	2935	2935	2935	0
81	20241118	184500	445020040	2935	2935	2935	2935	0
82	20241118	184400	445020040	2935	2935	2935	2935	0
83	20241118	184300	445020040	2935	2935	2935	2935	0
84	20241118	184200	445020040	2935	2935	2935	2935	0
85	20241118	184100	445020040	2935	2935	2935	2935	0
86	20241118	184000	445020040	2935	2935	2935	2935	0
87	20241118	183900	445020040	2935	2935	2935	2935	0
88	20241118	183800	445020040	2935	2935	2935	2935	0
89	20241118	183700	445020040	2935	2935	2935	2935	0
90	20241118	183600	445020040	2935	2935	2935	2935	0
91	20241118	183500	445020040	2935	2935	2935	2935	0
92	20241118	183400	445020040	2935	2935	2935	2935	2010
93	20241118	183300	445020040	2935	2935	2935	2935	0
94	20241118	183200	445020040	2935	2935	2935	2935	0
95	20241118	183100	445020040	2935	2935	2935	2935	0
96	20241118	183000	445020040	2935	2935	2935	2935	0
97	20241118	182900	445020040	2935	2935	2935	2935	0
98	20241118	182800	445020040	2935	2935	2935	2935	0
99	20241118	182700	445020040	2935	2935	2935	2935	0
100	20241118	182600	445020040	2935	2935	2935	2935	0
101	20241118	182500	445020040	2935	2935	2935	2935	0
102	20241118	182400	445020040	2935	2935	2935	2935	0
103	20241118	182300	445020040	2935	2935	2935	2935	0
104	20241118	182200	445020040	2935	2935	2935	2935	0
105	20241118	182100	445020040	2935	2935	2935	2935	0
106	20241118	182000	445020040	2935	2935	2935	2935	0
107	20241118	181900	445020040	2935	2935	2935	2935	0
108	20241118	181800	445020040	2935	2935	2935	2935	0
109	20241118	181700	445020040	2935	2935	2935	2935	0
110	20241118	181600	445020040	2935	2935	2935	2935	0
111	20241118	181500	445020040	2935	2935	2935	2935	0
112	20241118	181400	445020040	2935	2935	2935	2935	0
113	20241118	181300	445020040	2935	2935	2935	2935	0
114	20241118	181200	445020040	2935	2935	2935	2935	0
115	20241118	181100	445020040	2935	2935	2935	2935	0
116	20241118	181000	445020040	2935	2935	2935	2935	0
117	20241118	180900	445020040	2935	2935	2935	2935	0
118	20241118	180800	445020040	2935	2935	2935	2935	0
119	20241118	180700	445020040	2935	2935	2935	2935	0
120	20241118	180600	445020040	2935	2935	2935	2935	0
121	20241118	180500	445020040	2935	2935	2935	2935	0
122	20241118	180400	445020040	2935	2935	2935	2935	2010
123	20241118	180300	445020040	2935	2935	2935	2935	0
124	20241118	180200	445020040	2935	2935	2935	2935	0
125	20241118	180100	445020040	2935	2935	2935	2935	0
126	20241118	180000	445020040	2935	2935	2935	2935	0
127	20241118	175900	445020040	2935	2935	2935	2935	0
128	20241118	175800	445020040	2935	2935	2935	2935	0
129	20241118	175700	445020040	2935	2935	2935	2935	0
130	20241118	175600	445020040	2935	2935	2935	2935	0
131	20241118	175500	445020040	2935	2935	2935	2935	0
132	20241118	175400	445020040	2935	2935	2935	2935	0
133	20241118	175300	445020040	2935	2935	2935	2935	0
134	20241118	175200	445020040	2935	2935	2935	2935	0
135	20241118	175100	445020040	2935	2935	2935	2935	0
136	20241118	175000	445020040	2935	2935	2935	2935	0
137	20241118	174900	445020040	2935	2935	2935	2935	0
138	20241118	174800	445020040	2935	2935	2935	2935	0
139	20241118	174700	445020040	2935	2935	2935	2935	0
140	20241118	174600	445020040	2935	2935	2935	2935	0
141	20241118	174500	445020040	2935	2935	2935	2935	0
142	20241118	174400	445020040	2935	2935	2935	2935	0
143	20241118	174300	445020040	2935	2935	2935	2935	0
144	20241118	174200	445020040	2935	2935	2935	2935	0
145	20241118	174100	445020040	2935	2935	2935	2935	0
146	20241118	174000	445020040	2935	2935	2935	2935	0
147	20241118	173900	445020040	2935	2935	2935	2935	0
148	20241118	173800	445020040	2935	2935	2935	2935	0
149	20241118	173700	445020040	2935	2935	2935	2935	0
150	20241118	173600	445020040	2935	2935	2935	2935	0
151	20241118	173500	445020040	2935	2935	2935	2935	0
152	20241118	173400	445020040	2935	2935	2935	2935	2010
153	20241118	173300	445020040	2935	2935	2935	2935	0
154	20241118	173200	445020040	2935	2935	2935	2935	0
155	20241118	173100	445020040	2935	2935	2935	2935	0
156	20241118	173000	445020040	2935	2935	2935	2935	0
157	20241118	172900	445020040	2935	2935	2935	2935	0
158	20241118	172800	445020040	2935	2935	2935	2935	0
159	20241118	172700	445020040	2935	2935	2935	2935	0
160	20241118	172600	445020040	2935	2935	2935	2935	0
161	20241118	172500	445020040	2935	2935	2935	2935	0
162	20241118	172400	445020040	2935	2935	2935	2935	0
163	20241118	172300	445020040	2935	2935	2935	2935	0
164	20241118	172200	445020040	2935	2935	2935	2935	0
165	20241118	172100	445020040	2935	2935	2935	2935	0
166	20241118	172000	445020040	2935	2935	2935	2935	0
167	20241118	171900	445020040	2935	2935	2935	2935	0
168	20241118	171800	445020040	2935	2935	2935	2935	0
169	20241118	171700	445020040	2935	2935	2935	2935	0
170	20241118	171600	445020040	2935	2935	2935	2935	0
171	20241118	171500	445020040	2935	2935	2935	2935	0
172	20241118	171400	445020040	2935	2935	2935	2935	0
173	20241118	171300	445020040	2935	2935	2935	2935	0
174	20241118	171200	445020040	2935	2935	2935	2935	0
175	20241118	171100	445020040	2935	2935	2935	2935	0
176	20241118	171000	445020040	2935	2935	2935	2935	0
177	20241118	170900	445020040	2935	2935	2935	2935	0
178	20241118	170800	445020040	2935	2935	2935	2935	0
179	20241118	170700	445020040	2935	2935	2935	2935	0
180	20241118	170600	445020040	2935	2935	2935	2935	0
181	20241118	170500	445020040	2935	2935	2935	2935	0
182	20241118	170400	445020040	2935	2935	2935	2935	2010
183	20241118	170300	445020040	2935	2935	2935	2935	0
184	20241118	170200	445020040	2935	2935	2935	2935	0
185	20241118	170100	445020040	2935	2935	2935	2935	0
186	20241118	170000	445020040	2935	2935	2935	2935	0
187	20241118	165900	445020040	2935	2935	2935	2935	0
188	20241118	165800	445020040	2935	2935	2935	2935	0
189	20241118	165700	445020040	2935	2935	2935	2935	0
190	20241118	165600	445020040	2935	2935	2935	2935	0
191	20241118	165500	445020040	2935	2935	2935	2935	0
192	20241118	165400	445020040	2935	2935	2935	2935	0
193	20241118	165300	445020040	2935	2935	2935	2935	0
194	20241118	165200	445020040	2935	2935	2935	2935	0
195	20241118	165100	445020040	2935	2935	2935	2935	0
196	20241118	165000	445020040	2935	2935	2935	2935	0
197	20241118	164900	445020040	2935	2935	2935	2935	0
198	20241118	164800	445020040	2935	2935	2935	2935	0
199	20241118	164700	445020040	2935	2935	2935	2935	0
200	20241118	164600	445020040	2935	2935	2935	2935	0
201	20241118	164500	445020040	2935	2935	2935	2935	0
202	20241118	164400	445020040	2935	2935	2935	2935	0
203	20241118	164300	445020040	2935	2935	2935	2935	0
204	20241118	164200	445020040	2935	2935	2935	2935	0
205	20241118	164100	445020040	2935	2935	2935	2935	0
206	20241118	164000	445020040	2935	2935	2935	2935	0
207	20241118	163900	445020040	2935	2935	2935	2935	0
208	20241118	163800	445020040	2935	2935	2935	2935	0
209	20241118	163700	445020040	2935	2935	2935	2935	0
210	20241118	163600	445020040	2935	2935	2935	2935	0
211	20241118	163500	445020040	2935	2935	2935	2935	0
212	20241118	163400	445020040	2935	2935	2935	2935	2010
213	20241118	163300	445020040	2935	2935	2935	2935	0
214	20241118	163200	445020040	2935	2935	2935	2935	0
215	20241118	163100	445020040	2935	2935	2935	2935	0
216	20241118	163000	445020040	2935	2935	2935	2935	0
217	20241118	162900	445020040	2935	2935	2935	2935	0
218	20241118	162800	445020040	2935	2935	2935	2935	0
219	20241118	162700	445020040	2935	2935	2935	2935	0
220	20241118	162600	445020040	2935	2935	2935	2935	0
221	20241118	162500	445020040	2935	2935	2935	2935	0
222	20241118	162400	445020040	2935	2935	2935	2935	0
223	20241118	162300	445020040	2935	2935	2935	2935	0
224	20241118	162200	445020040	2935	2935	2935	2935	0
225	20241118	162100	445020040	2935	2935	2935	2935	0
226	20241118	162000	445020040	2935	2935	2935	2935	0
227	20241118	161900	445020040	2935	2935	2935	2935	0
228	20241118	161800	445020040	2935	2935	2935	2935	0
229	20241118	161700	445020040	2935	2935	2935	2935	0
230	20241118	161600	445020040	2935	2935	2935	2935	0
231	20241118	161500	445020040	2935	2935	2935	2935	0
232	20241118	161400	445020040	2935	2935	2935	2935	0
233	20241118	161300	445020040	2935	2935	2935	2935	0
234	20241118	161200	445020040	2935	2935	2935	2935	0
235	20241118	161100	445020040	2935	2935	2935	2935	0
236	20241118	161000	445020040	2935	2935	2935	2935	0
237	20241118	160900	445020040	2935	2935	2935	2935	0
238	20241118	160800	445020040	2935	2935	2935	2935	0
239	20241118	160700	445020040	2935	2935	2935	2935	0
240	20241118	160600	445020040	2935	2935	2935	2935	0
241	20241118	160500	445020040	2935	2935	2935	2935	0
242	20241118	160400	445020040	2935	2935	2935	2935	2010
243	20241118	160300	445020040	2935	2935	2935	2935	0
244	20241118	160200	445020040	2935	2935	2935	2935	0
245	20241118	160100	445020040	2935	2935	2935	2935	0
246	20241118	160000	445020040	2935	2935	2935	2935	0
247	20241118	155900	445020040	2935	2935	2935	2935	0
248	20241118	155800	445020040	2935	2935	2935	2935	0
249	20241118	155700	445020040	2935	2935	2935	2935	0
250	20241118	155600	445020040	2935	2935	2935	2935	0
251	20241118	155500	445020040	2935	2935	2935	2935	0
252	20241118	155400	445020040	2935	2935	2935	2935	0
253	20241118	155300	445020040	2935	2935	2935	2935	0
254	20241118	155200	445020040	2935	2935	2935	2935	0
255	20241118	155100	445020040	2935	2935	2935	2935	0
256	20241118	155000	445020040	2935	2935	2935	2935	0
257	20241118	154900	445020040	2935	2935	2935	2935	0
258	20241118	154800	445020040	2935	2935	2935	2935	0
259	20241118	154700	445020040	2935	2935	2935	2935	0
260	20241118	154600	445020040	2935	2935	2935	2935	0
261	20241118	154500	445020040	2935	2935	2935	2935	0
262	20241118	154400	445020040	2935	2935	2935	2935	0
263	20241118	154300	445020040	2935	2935	2935	2935	0
264	20241118	154200	445020040	2935	2935	2935	2935	0
265	20241118	154100	445020040	2935	2935	2935	2935	0
266	20241118	154000	445020040	2935	2935	2935	2935	0
267	20241118	153900	445020040	2935	2935	2935	2935	0
268	20241118	153800	445020040	2935	2935	2935	2935	0
269	20241118	153700	445020040	2935	2935	2935	2935	0
270	20241118	153600	445020040	2935	2935	2935	2935	0
271	20241118	153500	445020040	2935	2935	2935	2935	0
272	20241118	153400	445020040	2935	2935	2935	2935	2010
273	20241118	153300	445020040	2935	2935	2935	2935	0
274	20241118	153200	445020040	2935	2935	2935	2935	0
275	20241118	153100	445020040	2935	2935	2935	2935	0
276	20241118	153000	445020040	2935	2935	2935	2935	2010
277	20241118	152900	439120690	2960	2960	2960	2960	0
278	20241118	152800	439120690	2960	2960	2960	2960	0
279	20241118	152700	439120690	2960	2960	2960	2960	0
280	20241118	152600	439120690	2960	2960	2960	2960	0
281	20241118	152500	439120690	2960	2960	2960	2960	0
282	20241118	152400	439120690	2960	2960	2960	2960	0
283	20241118	152300	439120690	2960	2960	2960	2960	0
284	20241118	152200	439120690	2960	2960	2960	2960	0
285	20241118	152100	439120690	2960	2960	2960	2960	0
286	20241118	152000	439120690	2960	2960	2960	2960	0
287	20241118	151900	439120690	2960	2935	2965	2930	9325
288	20241118	151800	411664385	2955	2955	2955	2955	0
289	20241118	151700	411664385	2955	2955	2955	2955	5
290	20241118	151600	411649610	2955	2955	2955	2955	0
291	20241118	151500	411649610	2955	2955	2955	2955	0
292	20241118	151400	411649610	2955	2960	2960	2940	107
293	20241118	151300	411334920	2955	2955	2955	2955	1
294	20241118	151200	411331965	2950	2955	2955	2950	127
295	20241118	151100	410957075	2960	2960	2960	2960	1
296	20241118	151000	410954115	2960	2960	2960	2960	0
297	20241118	150900	410954115	2960	2940	2960	2940	132
298	20241118	150800	410566015	2945	2945	2945	2945	0
299	20241118	150700	410566015	2945	2945	2945	2945	180
300	20241118	150600	410035915	2960	2960	2960	2960	0
301	20241118	150500	410035915	2960	2960	2960	2960	0
302	20241118	150400	410035915	2960	2950	2960	2950	869
303	20241118	150300	407472355	2960	2960	2960	2960	0
304	20241118	150200	407472355	2960	2960	2960	2960	5
305	20241118	150100	407457555	2960	2960	2960	2960	0
306	20241118	150000	407457555	2960	2950	2960	2950	51
307	20241118	145900	407307095	2960	2960	2960	2960	0
308	20241118	145800	407307095	2960	2960	2960	2960	0
309	20241118	145700	407307095	2960	2960	2960	2960	0
310	20241118	145600	407307095	2960	2960	2960	2960	0
311	20241118	145500	407307095	2960	2960	2960	2960	0
312	20241118	145400	407307095	2960	2960	2960	2960	0
313	20241118	145300	407307095	2960	2960	2960	2960	4
314	20241118	145200	407295255	2960	2960	2960	2960	0
315	20241118	145100	407295255	2960	2945	2960	2945	178
316	20241118	145000	406770450	2950	2945	2950	2935	4383
317	20241118	144900	393904940	2965	2965	2965	2965	0
318	20241118	144800	393904940	2965	2965	2965	2965	0
319	20241118	144700	393904940	2965	2965	2965	2965	0
320	20241118	144600	393904940	2965	2965	2965	2965	0
321	20241118	144500	393904940	2965	2960	2965	2960	338
322	20241118	144400	392904455	2965	2965	2965	2965	0
323	20241118	144300	392904455	2965	2965	2965	2965	0
324	20241118	144200	392904455	2965	2945	2965	2930	15508
325	20241118	144100	347428815	2950	2950	2950	2950	0
326	20241118	144000	347428815	2950	2950	2950	2950	0
327	20241118	143900	347428815	2950	2960	2960	2950	3288
328	20241118	143800	337721090	2970	2970	2970	2970	0
329	20241118	143700	337721090	2970	2970	2970	2970	0
330	20241118	143600	337721090	2970	2965	2970	2965	2
331	20241118	143500	337715155	2970	2970	2970	2970	0
332	20241118	143400	337715155	2970	2970	2970	2970	0
333	20241118	143300	337715155	2970	2970	2970	2970	4
334	20241118	143200	337703275	2970	2970	2970	2970	1
335	20241118	143100	337700305	2970	2970	2970	2970	0
336	20241118	143000	337700305	2970	2970	2970	2970	0
337	20241118	142900	337700305	2970	2970	2970	2970	0
338	20241118	142800	337700305	2970	2970	2970	2970	0
339	20241118	142700	337700305	2970	2970	2970	2970	0
340	20241118	142600	337700305	2970	2970	2970	2970	0
341	20241118	142500	337700305	2970	2970	2970	2970	2
342	20241118	142400	337694365	2965	2965	2965	2965	67
343	20241118	142300	337495710	2965	2965	2965	2965	0
344	20241118	142200	337495710	2965	2965	2965	2965	50
345	20241118	142100	337347460	2965	2965	2965	2965	0
346	20241118	142000	337347460	2965	2965	2965	2965	0
347	20241118	141900	337347460	2965	2960	2965	2960	2
348	20241118	141800	337341535	2965	2965	2965	2965	0
349	20241118	141700	337341535	2965	2965	2965	2965	270
350	20241118	141600	336540985	2965	2965	2965	2965	455
351	20241118	141500	335191910	2970	2965	2970	2965	598
352	20241118	141400	333418835	2965	2965	2965	2965	0
353	20241118	141300	333418835	2965	2965	2965	2965	0
354	20241118	141200	333418835	2965	2965	2965	2965	5
355	20241118	141100	333404010	2970	2970	2970	2965	645
356	20241118	141000	331491285	2965	2960	2965	2960	995
357	20241118	140900	328541475	2965	2965	2965	2965	1992
358	20241118	140800	322635195	2965	2965	2965	2965	0
359	20241118	140700	322635195	2965	2965	2965	2965	0
360	20241118	140600	322635195	2965	2965	2965	2965	0
361	20241118	140500	322635195	2965	2960	2965	2960	65
362	20241118	140400	322442790	2965	2965	2965	2965	67
363	20241118	140300	322244135	2960	2960	2960	2960	1000
364	20241118	140200	319284135	2960	2960	2960	2960	0
365	20241118	140100	319284135	2960	2965	2965	2960	150
366	20241118	140000	318839635	2965	2965	2965	2965	0
367	20241118	135900	318839635	2965	2965	2965	2965	4
368	20241118	135800	318827775	2965	2965	2965	2965	0
369	20241118	135700	318827775	2965	2965	2965	2965	0
370	20241118	135600	318827775	2965	2965	2965	2965	0
371	20241118	135500	318827775	2965	2965	2965	2965	0
372	20241118	135400	318827775	2965	2965	2965	2965	0
373	20241118	135300	318827775	2965	2965	2965	2965	0
374	20241118	135200	318827775	2965	2965	2965	2965	0
375	20241118	135100	318827775	2965	2965	2965	2965	0
376	20241118	135000	318827775	2965	2965	2965	2965	0
377	20241118	134900	318827775	2965	2965	2965	2965	0
378	20241118	134800	318827775	2965	2965	2965	2965	0
379	20241118	134700	318827775	2965	2965	2965	2965	0
380	20241118	134600	318827775	2965	2965	2965	2965	0
381	20241118	134500	318827775	2965	2965	2965	2965	0
382	20241118	134400	318827775	2965	2965	2965	2965	0
383	20241118	134300	318827775	2965	2965	2965	2965	0
384	20241118	134200	318827775	2965	2965	2965	2965	4
385	20241118	134100	318815915	2965	2965	2965	2965	0
386	20241118	134000	318815915	2965	2965	2965	2965	0
387	20241118	133900	318815915	2965	2965	2965	2965	0
388	20241118	133800	318815915	2965	2965	2965	2965	0
389	20241118	133700	318815915	2965	2965	2965	2965	0
390	20241118	133600	318815915	2965	2965	2965	2965	0
391	20241118	133500	318815915	2965	2940	2965	2940	2
392	20241118	133400	318810010	2965	2965	2965	2965	0
393	20241118	133300	318810010	2965	2965	2965	2965	0
394	20241118	133200	318810010	2965	2965	2965	2965	31
395	20241118	133100	318718095	2940	2950	2950	2940	564
396	20241118	133000	317056735	2965	2950	2965	2950	38
397	20241118	132900	316944620	2965	2965	2965	2965	10
398	20241118	132800	316914970	2965	2965	2965	2965	0
399	20241118	132700	316914970	2965	2965	2965	2965	0
400	20241118	132600	316914970	2965	2965	2965	2965	0
401	20241118	132500	316914970	2965	2965	2965	2965	4
402	20241118	132400	316903110	2965	2965	2965	2965	0
403	20241118	132300	316903110	2965	2965	2965	2965	0
404	20241118	132200	316903110	2965	2950	2965	2950	71
405	20241118	132100	316693645	2965	2950	2965	2950	119
406	20241118	132000	316342580	2965	2965	2965	2965	0
407	20241118	131900	316342580	2965	2965	2965	2965	0
408	20241118	131800	316342580	2965	2965	2965	2965	1
409	20241118	131700	316339615	2950	2950	2950	2950	0
410	20241118	131600	316339615	2950	2950	2950	2950	0
411	20241118	131500	316339615	2950	2950	2970	2950	2202
412	20241118	131400	309831375	2950	2950	2950	2950	0
413	20241118	131300	309831375	2950	2950	2950	2950	0
414	20241118	131200	309831375	2950	2950	2950	2950	0
415	20241118	131100	309831375	2950	2950	2950	2940	277
416	20241118	131000	309015525	2950	2950	2950	2950	0
417	20241118	130900	309015525	2950	2950	2950	2950	0
418	20241118	130800	309015525	2950	2950	2950	2950	5
419	20241118	130700	309000775	2940	2940	2940	2940	0
420	20241118	130600	309000775	2940	2940	2940	2940	0
421	20241118	130500	309000775	2940	2940	2940	2940	0
422	20241118	130400	309000775	2940	2940	2940	2940	183
423	20241118	130300	308462755	2950	2950	2950	2950	0
424	20241118	130200	308462755	2950	2950	2950	2950	0
425	20241118	130100	308462755	2950	2950	2950	2950	48
426	20241118	130000	308321155	2945	2945	2945	2945	1
427	20241118	125900	308318210	2955	2955	2955	2955	1
428	20241118	125800	308315255	2940	2940	2940	2940	70
429	20241118	125700	308109455	2955	2955	2955	2955	1
430	20241118	125600	308106500	2955	2935	2955	2935	2
431	20241118	125500	308100610	2935	2935	2935	2935	0
432	20241118	125400	308100610	2935	2935	2935	2935	712
433	20241118	125300	306010890	2955	2955	2955	2955	0
434	20241118	125200	306010890	2955	2955	2955	2955	0
435	20241118	125100	306010890	2955	2950	2955	2950	270
436	20241118	125000	305213790	2955	2955	2955	2955	0
437	20241118	124900	305213790	2955	2955	2955	2955	19
438	20241118	124800	305157645	2950	2950	2950	2950	62
439	20241118	124700	304974745	2955	2955	2955	2955	353
440	20241118	124600	303931630	2940	2940	2940	2940	0
441	20241118	124500	303931630	2940	2960	2960	2940	4154
442	20241118	124400	291717065	2965	2965	2965	2965	1
443	20241118	124300	291714100	2970	2970	2970	2970	339
444	20241118	124200	290707270	2970	2970	2970	2970	0
445	20241118	124100	290707270	2970	2945	2970	2940	6501
446	20241118	124000	271590630	2950	2970	2970	2950	7002
447	20241118	123900	250919055	2970	2970	2970	2970	0
448	20241118	123800	250919055	2970	2970	2970	2970	0
449	20241118	123700	250919055	2970	2970	2970	2970	2
450	20241118	123600	250913115	2970	2970	2970	2970	0
451	20241118	123500	250913115	2970	2970	2970	2970	0
452	20241118	123400	250913115	2970	2970	2970	2970	4
453	20241118	123300	250901235	2970	2970	2970	2970	0
454	20241118	123200	250901235	2970	2970	2970	2970	1
455	20241118	123100	250898265	2960	2960	2960	2960	179
456	20241118	123000	250368425	2960	2960	2960	2960	134
457	20241118	122900	249971785	2970	2970	2970	2970	0
458	20241118	122800	249971785	2970	2970	2970	2970	0
459	20241118	122700	249971785	2970	2970	2970	2970	0
460	20241118	122600	249971785	2970	2970	2970	2970	48
461	20241118	122500	249829225	2970	2970	2970	2970	13
462	20241118	122400	249790615	2970	2970	2970	2970	0
463	20241118	122300	249790615	2970	2960	2970	2960	1394
464	20241118	122200	245664365	2970	2970	2970	2970	0
465	20241118	122100	245664365	2970	2970	2970	2970	0
466	20241118	122000	245664365	2970	2970	2970	2970	70
467	20241118	121900	245456465	2970	2970	2970	2970	50
468	20241118	121800	245307965	2970	2970	2970	2970	0
469	20241118	121700	245307965	2970	2970	2970	2970	4
470	20241118	121600	245296085	2965	2965	2965	2965	660
471	20241118	121500	243339185	2970	2970	2970	2970	0
472	20241118	121400	243339185	2970	2970	2970	2970	2
473	20241118	121300	243333245	2970	2970	2970	2970	0
474	20241118	121200	243333245	2970	2970	2970	2970	0
475	20241118	121100	243333245	2970	2970	2970	2970	219
476	20241118	121000	242682815	2970	2970	2970	2970	0
477	20241118	120900	242682815	2970	2970	2970	2970	0
478	20241118	120800	242682815	2970	2970	2970	2970	0
479	20241118	120700	242682815	2970	2970	2970	2970	48
480	20241118	120600	242540255	2960	2960	2960	2960	0
481	20241118	120500	242540255	2960	2960	2960	2960	0
482	20241118	120400	242540255	2960	2960	2960	2960	388
483	20241118	120300	241391775	2960	2970	2970	2960	586
484	20241118	120200	239654750	2970	2975	2975	2970	50
485	20241118	120100	239506240	2980	2980	2980	2980	8
486	20241118	120000	239482400	2980	2980	2980	2980	4
487	20241118	115900	239470480	2980	2970	2980	2970	1122
488	20241118	115800	236137140	2970	2970	2970	2970	78
489	20241118	115700	235905480	2980	2980	2980	2980	0
490	20241118	115600	235905480	2980	2980	2980	2980	1
491	20241118	115500	235902500	2980	2980	2980	2980	0
492	20241118	115400	235902500	2980	2980	2980	2980	0
493	20241118	115300	235902500	2980	2980	2980	2980	0
494	20241118	115200	235902500	2980	2980	2980	2980	1
495	20241118	115100	235899520	2980	2980	2980	2980	1
496	20241118	115000	235896540	2975	2975	2975	2975	1
497	20241118	114900	235893565	2980	2980	2980	2975	36
498	20241118	114800	235786450	2980	2970	2980	2970	1100
499	20241118	114700	232517620	2970	2970	2970	2970	79
500	20241118	114600	232282990	2970	2970	2970	2970	0
501	20241118	114500	232282990	2970	2970	2970	2970	596
502	20241118	114400	230512870	2970	2965	2970	2965	1002
503	20241118	114300	227541205	2965	2965	2965	2965	7
504	20241118	114200	227520450	2965	2965	2965	2965	0
505	20241118	114100	227520450	2965	2965	2965	2965	0
506	20241118	114000	227520450	2965	2965	2965	2965	23
507	20241118	113900	227452255	2960	2965	2965	2960	214
508	20241118	113800	226818585	2965	2965	2965	2965	190
509	20241118	113700	226255235	2970	2970	2970	2970	0
510	20241118	113600	226255235	2970	2965	2970	2965	703
511	20241118	113500	224170825	2970	2965	2970	2965	2064
512	20241118	113400	218050755	2965	2965	2970	2965	1015
513	20241118	113300	215041270	2970	2965	2970	2960	3125
514	20241118	113200	205778965	2970	2970	2970	2970	340
515	20241118	113100	204769165	2970	2980	2980	2970	381
516	20241118	113000	203637570	2970	2980	2980	2970	5611
517	20241118	112900	186962000	2980	2975	2980	2975	455
518	20241118	112800	185606180	2975	2990	2990	2970	1263
519	20241118	112700	181848245	2990	2985	2995	2975	3967
520	20241118	112600	170024565	2985	3010	3015	2975	7379
521	20241118	112500	148016500	2980	2930	3015	2930	10506
522	20241118	112400	116934960	2930	2930	2930	2925	786
523	20241118	112300	114632005	2930	2930	2930	2930	1
524	20241118	112200	114629075	2930	2930	2930	2930	0
525	20241118	112100	114629075	2930	2930	2930	2930	0
526	20241118	112000	114629075	2930	2930	2930	2930	0
527	20241118	111900	114629075	2930	2915	2930	2915	4522
528	20241118	111800	101432325	2920	2920	2920	2920	0
529	20241118	111700	101432325	2920	2910	2920	2900	3434
530	20241118	111600	91473245	2910	2910	2910	2910	200
531	20241118	111500	90891245	2920	2920	2920	2920	0
532	20241118	111400	90891245	2920	2920	2920	2920	0
533	20241118	111300	90891245	2920	2920	2920	2920	10
534	20241118	111200	90862045	2920	2920	2920	2920	15
535	20241118	111100	90818245	2910	2910	2910	2910	0
536	20241118	111000	90818245	2910	2910	2910	2910	50
537	20241118	110900	90672745	2920	2920	2920	2920	4
538	20241118	110800	90661065	2920	2920	2920	2920	0
539	20241118	110700	90661065	2920	2920	2920	2920	0
540	20241118	110600	90661065	2920	2920	2920	2920	0
541	20241118	110500	90661065	2920	2920	2920	2920	201
542	20241118	110400	90074145	2920	2920	2920	2920	0
543	20241118	110300	90074145	2920	2920	2920	2920	0
544	20241118	110200	90074145	2920	2915	2920	2915	181
545	20241118	110100	89545680	2920	2920	2920	2920	0
546	20241118	110000	89545680	2920	2925	2925	2920	97
547	20241118	105900	89262435	2925	2930	2930	2925	350
548	20241118	105800	88237110	2930	2930	2930	2930	0
549	20241118	105700	88237110	2930	2930	2930	2930	21
550	20241118	105600	88175580	2940	2940	2940	2940	0
551	20241118	105500	88175580	2940	2940	2940	2940	0
552	20241118	105400	88175580	2940	2940	2940	2940	8
553	20241118	105300	88152060	2940	2940	2940	2940	103
554	20241118	105200	87849240	2940	2940	2940	2940	80
555	20241118	105100	87614040	2940	2940	2940	2940	0
556	20241118	105000	87614040	2940	2940	2940	2940	0
557	20241118	104900	87614040	2940	2940	2940	2940	0
558	20241118	104800	87614040	2940	2940	2940	2940	0
559	20241118	104700	87614040	2940	2940	2940	2940	0
560	20241118	104600	87614040	2940	2940	2940	2940	0
561	20241118	104500	87614040	2940	2940	2940	2940	0
562	20241118	104400	87614040	2940	2940	2940	2940	0
563	20241118	104300	87614040	2940	2940	2940	2940	992
564	20241118	104200	84697560	2940	2940	2940	2940	33
565	20241118	104100	84600540	2945	2945	2945	2945	0
566	20241118	104000	84600540	2945	2945	2945	2945	0
567	20241118	103900	84600540	2945	2945	2945	2945	1
568	20241118	103800	84597595	2945	2940	2945	2940	395
569	20241118	103700	83436290	2945	2945	2945	2945	0
570	20241118	103600	83436290	2945	2945	2945	2945	0
571	20241118	103500	83436290	2945	2945	2945	2945	5
572	20241118	103400	83421565	2940	2940	2940	2940	100
573	20241118	103300	83127565	2945	2945	2945	2945	108
574	20241118	103200	82809505	2945	2945	2945	2945	0
575	20241118	103100	82809505	2945	2945	2945	2945	0
576	20241118	103000	82809505	2945	2945	2945	2945	0
577	20241118	102900	82809505	2945	2945	2945	2945	0
578	20241118	102800	82809505	2945	2945	2945	2945	0
579	20241118	102700	82809505	2945	2945	2945	2945	0
580	20241118	102600	82809505	2945	2945	2945	2945	0
581	20241118	102500	82809505	2945	2940	2945	2940	846
582	20241118	102400	80322260	2940	2940	2940	2940	0
583	20241118	102300	80322260	2940	2940	2940	2940	6
584	20241118	102200	80304620	2940	2940	2940	2940	0
585	20241118	102100	80304620	2940	2940	2940	2940	0
586	20241118	102000	80304620	2940	2940	2940	2940	0
587	20241118	101900	80304620	2940	2940	2940	2940	83
588	20241118	101800	80060600	2940	2940	2940	2940	4
589	20241118	101700	80048840	2940	2940	2940	2940	0
590	20241118	101600	80048840	2940	2940	2940	2940	0
591	20241118	101500	80048840	2940	2940	2940	2940	0
592	20241118	101400	80048840	2940	2940	2940	2940	31
593	20241118	101300	79957700	2935	2935	2935	2935	0
594	20241118	101200	79957700	2935	2935	2935	2935	1200
595	20241118	101100	76435700	2935	2935	2935	2935	3191
596	20241118	101000	67070115	2940	2935	2940	2935	170
597	20241118	100900	66571160	2940	2935	2940	2935	49
598	20241118	100800	66427340	2940	2940	2940	2940	501
599	20241118	100700	64954400	2940	2940	2940	2940	0
600	20241118	100600	64954400	2940	2940	2940	2940	98
601	20241118	100500	64666280	2940	2935	2940	2935	326
602	20241118	100400	63708840	2940	2940	2940	2940	8
603	20241118	100300	63685320	2935	2945	2945	2935	155
604	20241118	100200	63230195	2945	2945	2945	2945	0
605	20241118	100100	63230195	2945	2935	2945	2935	390
606	20241118	100000	62085505	2935	2935	2935	2935	0
607	20241118	095900	62085505	2935	2930	2935	2930	430
608	20241118	095800	60824975	2945	2945	2945	2945	0
609	20241118	095700	60824975	2945	2945	2945	2945	0
610	20241118	095600	60824975	2945	2945	2945	2945	10
611	20241118	095500	60795525	2945	2945	2945	2930	231
612	20241118	095400	60115500	2945	2940	2945	2930	68
613	20241118	095300	59915745	2945	2945	2945	2940	132
614	20241118	095200	59527035	2945	2925	2945	2925	9933
615	20241118	095100	30396190	2930	2930	2930	2930	0
616	20241118	095000	30396190	2930	2930	2930	2930	6
617	20241118	094900	30378610	2930	2925	2930	2925	781
618	20241118	094800	28091930	2930	2925	2930	2925	43
619	20241118	094700	27966150	2925	2920	2925	2920	166
620	20241118	094600	27481400	2920	2920	2920	2920	5
621	20241118	094500	27466800	2920	2910	2920	2910	19
622	20241118	094400	27411500	2920	2920	2920	2920	5
623	20241118	094300	27396900	2930	2930	2930	2930	15
624	20241118	094200	27352950	2930	2930	2930	2930	0
625	20241118	094100	27352950	2930	2930	2930	2930	125
626	20241118	094000	26986700	2930	2930	2930	2930	21
627	20241118	093900	26925170	2910	2910	2930	2910	72
628	20241118	093800	26714610	2930	2930	2930	2930	1
629	20241118	093700	26711680	2910	2910	2930	2910	42
630	20241118	093600	26589420	2930	2935	2935	2910	81
631	20241118	093500	26351940	2935	2905	2935	2905	1670
632	20241118	093400	21457785	2930	2915	2930	2915	9
633	20241118	093300	21431535	2915	2915	2915	2915	30
634	20241118	093200	21344085	2915	2915	2915	2915	400
635	20241118	093100	20178085	2915	2910	2915	2905	115
636	20241118	093000	19843485	2915	2915	2915	2915	1
637	20241118	092900	19840570	2910	2910	2910	2910	0
638	20241118	092800	19840570	2910	2910	2910	2910	7
639	20241118	092700	19820200	2930	2930	2930	2930	0
640	20241118	092600	19820200	2930	2930	2930	2930	98
641	20241118	092500	19533060	2930	2910	2930	2910	26
642	20241118	092400	19457360	2930	2930	2930	2930	0
643	20241118	092300	19457360	2930	2930	2930	2930	5
644	20241118	092200	19442710	2930	2930	2930	2930	0
645	20241118	092100	19442710	2930	2930	2930	2930	0
646	20241118	092000	19442710	2930	2930	2930	2930	3
647	20241118	091900	19433920	2930	2930	2930	2930	4
648	20241118	091800	19422200	2930	2930	2930	2930	11
649	20241118	091700	19389970	2930	2930	2930	2930	23
650	20241118	091600	19322580	2930	2930	2930	2930	4
651	20241118	091500	19310860	2935	2940	2940	2890	191
652	20241118	091400	18750235	2940	2895	2940	2895	2
653	20241118	091300	18744400	2945	2945	2945	2945	0
654	20241118	091200	18744400	2945	2945	2945	2945	30
655	20241118	091100	18656050	2950	2950	2950	2950	6
656	20241118	091000	18638350	2955	2955	2955	2955	0
657	20241118	090900	18638350	2955	2950	2955	2885	79
658	20241118	090800	18407525	2950	2950	2950	2950	0
659	20241118	090700	18407525	2950	2880	2955	2865	209
660	20241118	090600	17807280	2960	2900	2960	2870	2976
661	20241118	090500	9185165	2900	2870	2900	2865	1616
662	20241118	090400	4508760	2885	2885	2885	2885	0
663	20241118	090300	4508760	2885	2885	2885	2885	189
664	20241118	090200	3963495	2895	2895	2895	2895	0
665	20241118	090100	3963495	2895	2895	2895	2895	1
666	20241118	090000	3960600	2900	2850	2900	2850	1386