KissMeData/139670/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	201800	268555010	2705	2705	2705	2705	8335
3	20241118	201700	268555010	2705	2705	2705	2705	0
4	20241118	201600	268555010	2705	2705	2705	2705	0
5	20241118	201500	268555010	2705	2705	2705	2705	0
6	20241118	201400	268555010	2705	2705	2705	2705	0
7	20241118	201300	268555010	2705	2705	2705	2705	0
8	20241118	201200	268555010	2705	2705	2705	2705	0
9	20241118	201100	268555010	2705	2705	2705	2705	0
10	20241118	201000	268555010	2705	2705	2705	2705	0
11	20241118	200900	268555010	2705	2705	2705	2705	0
12	20241118	200800	268555010	2705	2705	2705	2705	0
13	20241118	200700	268555010	2705	2705	2705	2705	0
14	20241118	200600	268555010	2705	2705	2705	2705	0
15	20241118	200500	268555010	2705	2705	2705	2705	0
16	20241118	200400	268555010	2705	2705	2705	2705	0
17	20241118	200300	268555010	2705	2705	2705	2705	0
18	20241118	200200	268555010	2705	2705	2705	2705	0
19	20241118	200100	268555010	2705	2705	2705	2705	0
20	20241118	200000	268555010	2705	2705	2705	2705	0
21	20241118	195900	268555010	2705	2705	2705	2705	0
22	20241118	195800	268555010	2705	2705	2705	2705	0
23	20241118	195700	268555010	2705	2705	2705	2705	0
24	20241118	195600	268555010	2705	2705	2705	2705	0
25	20241118	195500	268555010	2705	2705	2705	2705	0
26	20241118	195400	268555010	2705	2705	2705	2705	0
27	20241118	195300	268555010	2705	2705	2705	2705	0
28	20241118	195200	268555010	2705	2705	2705	2705	0
29	20241118	195100	268555010	2705	2705	2705	2705	0
30	20241118	195000	268555010	2705	2705	2705	2705	0
31	20241118	194900	268555010	2705	2705	2705	2705	0
32	20241118	194800	268555010	2705	2705	2705	2705	8335
33	20241118	194700	268555010	2705	2705	2705	2705	0
34	20241118	194600	268555010	2705	2705	2705	2705	0
35	20241118	194500	268555010	2705	2705	2705	2705	0
36	20241118	194400	268555010	2705	2705	2705	2705	0
37	20241118	194300	268555010	2705	2705	2705	2705	0
38	20241118	194200	268555010	2705	2705	2705	2705	0
39	20241118	194100	268555010	2705	2705	2705	2705	0
40	20241118	194000	268555010	2705	2705	2705	2705	0
41	20241118	193900	268555010	2705	2705	2705	2705	0
42	20241118	193800	268555010	2705	2705	2705	2705	0
43	20241118	193700	268555010	2705	2705	2705	2705	0
44	20241118	193600	268555010	2705	2705	2705	2705	0
45	20241118	193500	268555010	2705	2705	2705	2705	0
46	20241118	193400	268555010	2705	2705	2705	2705	0
47	20241118	193300	268555010	2705	2705	2705	2705	0
48	20241118	193200	268555010	2705	2705	2705	2705	0
49	20241118	193100	268555010	2705	2705	2705	2705	0
50	20241118	193000	268555010	2705	2705	2705	2705	0
51	20241118	192900	268555010	2705	2705	2705	2705	0
52	20241118	192800	268555010	2705	2705	2705	2705	0
53	20241118	192700	268555010	2705	2705	2705	2705	0
54	20241118	192600	268555010	2705	2705	2705	2705	0
55	20241118	192500	268555010	2705	2705	2705	2705	0
56	20241118	192400	268555010	2705	2705	2705	2705	0
57	20241118	192300	268555010	2705	2705	2705	2705	0
58	20241118	192200	268555010	2705	2705	2705	2705	0
59	20241118	192100	268555010	2705	2705	2705	2705	0
60	20241118	192000	268555010	2705	2705	2705	2705	0
61	20241118	191900	268555010	2705	2705	2705	2705	0
62	20241118	191800	268555010	2705	2705	2705	2705	8335
63	20241118	191700	268555010	2705	2705	2705	2705	0
64	20241118	191600	268555010	2705	2705	2705	2705	0
65	20241118	191500	268555010	2705	2705	2705	2705	0
66	20241118	191400	268555010	2705	2705	2705	2705	0
67	20241118	191300	268555010	2705	2705	2705	2705	0
68	20241118	191200	268555010	2705	2705	2705	2705	0
69	20241118	191100	268555010	2705	2705	2705	2705	0
70	20241118	191000	268555010	2705	2705	2705	2705	0
71	20241118	190900	268555010	2705	2705	2705	2705	0
72	20241118	190800	268555010	2705	2705	2705	2705	0
73	20241118	190700	268555010	2705	2705	2705	2705	0
74	20241118	190600	268555010	2705	2705	2705	2705	0
75	20241118	190500	268555010	2705	2705	2705	2705	0
76	20241118	190400	268555010	2705	2705	2705	2705	0
77	20241118	190300	268555010	2705	2705	2705	2705	0
78	20241118	190200	268555010	2705	2705	2705	2705	0
79	20241118	190100	268555010	2705	2705	2705	2705	0
80	20241118	190000	268555010	2705	2705	2705	2705	0
81	20241118	185900	268555010	2705	2705	2705	2705	0
82	20241118	185800	268555010	2705	2705	2705	2705	0
83	20241118	185700	268555010	2705	2705	2705	2705	0
84	20241118	185600	268555010	2705	2705	2705	2705	0
85	20241118	185500	268555010	2705	2705	2705	2705	0
86	20241118	185400	268555010	2705	2705	2705	2705	0
87	20241118	185300	268555010	2705	2705	2705	2705	0
88	20241118	185200	268555010	2705	2705	2705	2705	0
89	20241118	185100	268555010	2705	2705	2705	2705	0
90	20241118	185000	268555010	2705	2705	2705	2705	0
91	20241118	184900	268555010	2705	2705	2705	2705	0
92	20241118	184800	268555010	2705	2705	2705	2705	8335
93	20241118	184700	268555010	2705	2705	2705	2705	0
94	20241118	184600	268555010	2705	2705	2705	2705	0
95	20241118	184500	268555010	2705	2705	2705	2705	0
96	20241118	184400	268555010	2705	2705	2705	2705	0
97	20241118	184300	268555010	2705	2705	2705	2705	0
98	20241118	184200	268555010	2705	2705	2705	2705	0
99	20241118	184100	268555010	2705	2705	2705	2705	0
100	20241118	184000	268555010	2705	2705	2705	2705	0
101	20241118	183900	268555010	2705	2705	2705	2705	0
102	20241118	183800	268555010	2705	2705	2705	2705	0
103	20241118	183700	268555010	2705	2705	2705	2705	0
104	20241118	183600	268555010	2705	2705	2705	2705	0
105	20241118	183500	268555010	2705	2705	2705	2705	0
106	20241118	183400	268555010	2705	2705	2705	2705	0
107	20241118	183300	268555010	2705	2705	2705	2705	0
108	20241118	183200	268555010	2705	2705	2705	2705	0
109	20241118	183100	268555010	2705	2705	2705	2705	0
110	20241118	183000	268555010	2705	2705	2705	2705	0
111	20241118	182900	268555010	2705	2705	2705	2705	0
112	20241118	182800	268555010	2705	2705	2705	2705	0
113	20241118	182700	268555010	2705	2705	2705	2705	0
114	20241118	182600	268555010	2705	2705	2705	2705	0
115	20241118	182500	268555010	2705	2705	2705	2705	0
116	20241118	182400	268555010	2705	2705	2705	2705	0
117	20241118	182300	268555010	2705	2705	2705	2705	0
118	20241118	182200	268555010	2705	2705	2705	2705	0
119	20241118	182100	268555010	2705	2705	2705	2705	0
120	20241118	182000	268555010	2705	2705	2705	2705	0
121	20241118	181900	268555010	2705	2705	2705	2705	0
122	20241118	181800	268555010	2705	2705	2705	2705	8335
123	20241118	181700	268555010	2705	2705	2705	2705	0
124	20241118	181600	268555010	2705	2705	2705	2705	0
125	20241118	181500	268555010	2705	2705	2705	2705	0
126	20241118	181400	268555010	2705	2705	2705	2705	0
127	20241118	181300	268555010	2705	2705	2705	2705	0
128	20241118	181200	268555010	2705	2705	2705	2705	0
129	20241118	181100	268555010	2705	2705	2705	2705	0
130	20241118	181000	268555010	2705	2705	2705	2705	0
131	20241118	180900	268555010	2705	2705	2705	2705	0
132	20241118	180800	268555010	2705	2705	2705	2705	0
133	20241118	180700	268555010	2705	2705	2705	2705	0
134	20241118	180600	268555010	2705	2705	2705	2705	0
135	20241118	180500	268555010	2705	2705	2705	2705	0
136	20241118	180400	268555010	2705	2705	2705	2705	0
137	20241118	180300	268555010	2705	2705	2705	2705	0
138	20241118	180200	268555010	2705	2705	2705	2705	0
139	20241118	180100	268555010	2705	2705	2705	2705	0
140	20241118	180000	268555010	2705	2705	2705	2705	0
141	20241118	175900	268555010	2705	2705	2705	2705	0
142	20241118	175800	268555010	2705	2705	2705	2705	0
143	20241118	175700	268555010	2705	2705	2705	2705	0
144	20241118	175600	268555010	2705	2705	2705	2705	0
145	20241118	175500	268555010	2705	2705	2705	2705	0
146	20241118	175400	268555010	2705	2705	2705	2705	0
147	20241118	175300	268555010	2705	2705	2705	2705	0
148	20241118	175200	268555010	2705	2705	2705	2705	0
149	20241118	175100	268555010	2705	2705	2705	2705	0
150	20241118	175000	268555010	2705	2705	2705	2705	0
151	20241118	174900	268555010	2705	2705	2705	2705	0
152	20241118	174800	268555010	2705	2705	2705	2705	8335
153	20241118	174700	268555010	2705	2705	2705	2705	0
154	20241118	174600	268555010	2705	2705	2705	2705	0
155	20241118	174500	268555010	2705	2705	2705	2705	0
156	20241118	174400	268555010	2705	2705	2705	2705	0
157	20241118	174300	268555010	2705	2705	2705	2705	0
158	20241118	174200	268555010	2705	2705	2705	2705	0
159	20241118	174100	268555010	2705	2705	2705	2705	0
160	20241118	174000	268555010	2705	2705	2705	2705	0
161	20241118	173900	268555010	2705	2705	2705	2705	0
162	20241118	173800	268555010	2705	2705	2705	2705	0
163	20241118	173700	268555010	2705	2705	2705	2705	0
164	20241118	173600	268555010	2705	2705	2705	2705	0
165	20241118	173500	268555010	2705	2705	2705	2705	0
166	20241118	173400	268555010	2705	2705	2705	2705	0
167	20241118	173300	268555010	2705	2705	2705	2705	0
168	20241118	173200	268555010	2705	2705	2705	2705	0
169	20241118	173100	268555010	2705	2705	2705	2705	0
170	20241118	173000	268555010	2705	2705	2705	2705	0
171	20241118	172900	268555010	2705	2705	2705	2705	0
172	20241118	172800	268555010	2705	2705	2705	2705	0
173	20241118	172700	268555010	2705	2705	2705	2705	0
174	20241118	172600	268555010	2705	2705	2705	2705	0
175	20241118	172500	268555010	2705	2705	2705	2705	0
176	20241118	172400	268555010	2705	2705	2705	2705	0
177	20241118	172300	268555010	2705	2705	2705	2705	0
178	20241118	172200	268555010	2705	2705	2705	2705	0
179	20241118	172100	268555010	2705	2705	2705	2705	0
180	20241118	172000	268555010	2705	2705	2705	2705	0
181	20241118	171900	268555010	2705	2705	2705	2705	0
182	20241118	171800	268555010	2705	2705	2705	2705	8335
183	20241118	171700	268555010	2705	2705	2705	2705	0
184	20241118	171600	268555010	2705	2705	2705	2705	0
185	20241118	171500	268555010	2705	2705	2705	2705	0
186	20241118	171400	268555010	2705	2705	2705	2705	0
187	20241118	171300	268555010	2705	2705	2705	2705	0
188	20241118	171200	268555010	2705	2705	2705	2705	0
189	20241118	171100	268555010	2705	2705	2705	2705	0
190	20241118	171000	268555010	2705	2705	2705	2705	0
191	20241118	170900	268555010	2705	2705	2705	2705	0
192	20241118	170800	268555010	2705	2705	2705	2705	0
193	20241118	170700	268555010	2705	2705	2705	2705	0
194	20241118	170600	268555010	2705	2705	2705	2705	0
195	20241118	170500	268555010	2705	2705	2705	2705	0
196	20241118	170400	268555010	2705	2705	2705	2705	0
197	20241118	170300	268555010	2705	2705	2705	2705	0
198	20241118	170200	268555010	2705	2705	2705	2705	0
199	20241118	170100	268555010	2705	2705	2705	2705	0
200	20241118	170000	268555010	2705	2705	2705	2705	0
201	20241118	165900	268555010	2705	2705	2705	2705	0
202	20241118	165800	268555010	2705	2705	2705	2705	0
203	20241118	165700	268555010	2705	2705	2705	2705	0
204	20241118	165600	268555010	2705	2705	2705	2705	0
205	20241118	165500	268555010	2705	2705	2705	2705	0
206	20241118	165400	268555010	2705	2705	2705	2705	0
207	20241118	165300	268555010	2705	2705	2705	2705	0
208	20241118	165200	268555010	2705	2705	2705	2705	0
209	20241118	165100	268555010	2705	2705	2705	2705	0
210	20241118	165000	268555010	2705	2705	2705	2705	0
211	20241118	164900	268555010	2705	2705	2705	2705	0
212	20241118	164800	268555010	2705	2705	2705	2705	8335
213	20241118	164700	268555010	2705	2705	2705	2705	0
214	20241118	164600	268555010	2705	2705	2705	2705	0
215	20241118	164500	268555010	2705	2705	2705	2705	0
216	20241118	164400	268555010	2705	2705	2705	2705	0
217	20241118	164300	268555010	2705	2705	2705	2705	0
218	20241118	164200	268555010	2705	2705	2705	2705	0
219	20241118	164100	268555010	2705	2705	2705	2705	0
220	20241118	164000	268555010	2705	2705	2705	2705	0
221	20241118	163900	268555010	2705	2705	2705	2705	0
222	20241118	163800	268555010	2705	2705	2705	2705	0
223	20241118	163700	268555010	2705	2705	2705	2705	0
224	20241118	163600	268555010	2705	2705	2705	2705	0
225	20241118	163500	268555010	2705	2705	2705	2705	0
226	20241118	163400	268555010	2705	2705	2705	2705	0
227	20241118	163300	268555010	2705	2705	2705	2705	0
228	20241118	163200	268555010	2705	2705	2705	2705	0
229	20241118	163100	268555010	2705	2705	2705	2705	0
230	20241118	163000	268555010	2705	2705	2705	2705	0
231	20241118	162900	268555010	2705	2705	2705	2705	0
232	20241118	162800	268555010	2705	2705	2705	2705	0
233	20241118	162700	268555010	2705	2705	2705	2705	0
234	20241118	162600	268555010	2705	2705	2705	2705	0
235	20241118	162500	268555010	2705	2705	2705	2705	0
236	20241118	162400	268555010	2705	2705	2705	2705	0
237	20241118	162300	268555010	2705	2705	2705	2705	0
238	20241118	162200	268555010	2705	2705	2705	2705	0
239	20241118	162100	268555010	2705	2705	2705	2705	0
240	20241118	162000	268555010	2705	2705	2705	2705	0
241	20241118	161900	268555010	2705	2705	2705	2705	0
242	20241118	161800	268555010	2705	2705	2705	2705	8335
243	20241118	161700	268555010	2705	2705	2705	2705	0
244	20241118	161600	268555010	2705	2705	2705	2705	0
245	20241118	161500	268555010	2705	2705	2705	2705	0
246	20241118	161400	268555010	2705	2705	2705	2705	0
247	20241118	161300	268555010	2705	2705	2705	2705	0
248	20241118	161200	268555010	2705	2705	2705	2705	0
249	20241118	161100	268555010	2705	2705	2705	2705	0
250	20241118	161000	268555010	2705	2705	2705	2705	0
251	20241118	160900	268555010	2705	2705	2705	2705	0
252	20241118	160800	268555010	2705	2705	2705	2705	0
253	20241118	160700	268555010	2705	2705	2705	2705	0
254	20241118	160600	268555010	2705	2705	2705	2705	0
255	20241118	160500	268555010	2705	2705	2705	2705	0
256	20241118	160400	268555010	2705	2705	2705	2705	0
257	20241118	160300	268555010	2705	2705	2705	2705	0
258	20241118	160200	268555010	2705	2705	2705	2705	0
259	20241118	160100	268555010	2705	2705	2705	2705	0
260	20241118	160000	268555010	2705	2705	2705	2705	0
261	20241118	155900	268555010	2705	2705	2705	2705	0
262	20241118	155800	268555010	2705	2705	2705	2705	0
263	20241118	155700	268555010	2705	2705	2705	2705	0
264	20241118	155600	268555010	2705	2705	2705	2705	0
265	20241118	155500	268555010	2705	2705	2705	2705	0
266	20241118	155400	268555010	2705	2705	2705	2705	0
267	20241118	155300	268555010	2705	2705	2705	2705	0
268	20241118	155200	268555010	2705	2705	2705	2705	0
269	20241118	155100	268555010	2705	2705	2705	2705	0
270	20241118	155000	268555010	2705	2705	2705	2705	0
271	20241118	154900	268555010	2705	2705	2705	2705	0
272	20241118	154800	268555010	2705	2705	2705	2705	8335
273	20241118	154700	268555010	2705	2705	2705	2705	0
274	20241118	154600	268555010	2705	2705	2705	2705	0
275	20241118	154500	268555010	2705	2705	2705	2705	0
276	20241118	154400	268555010	2705	2705	2705	2705	0
277	20241118	154300	268555010	2705	2705	2705	2705	0
278	20241118	154200	268555010	2705	2705	2705	2705	0
279	20241118	154100	268555010	2705	2705	2705	2705	0
280	20241118	154000	268555010	2705	2705	2705	2705	0
281	20241118	153900	268555010	2705	2705	2705	2705	0
282	20241118	153800	268555010	2705	2705	2705	2705	0
283	20241118	153700	268555010	2705	2705	2705	2705	0
284	20241118	153600	268555010	2705	2705	2705	2705	0
285	20241118	153500	268555010	2705	2705	2705	2705	0
286	20241118	153400	268555010	2705	2705	2705	2705	0
287	20241118	153300	268555010	2705	2705	2705	2705	0
288	20241118	153200	268555010	2705	2705	2705	2705	0
289	20241118	153100	268555010	2705	2705	2705	2705	0
290	20241118	153000	268555010	2705	2705	2705	2705	8335
291	20241118	152900	246008835	2705	2705	2705	2705	0
292	20241118	152800	246008835	2705	2705	2705	2705	0
293	20241118	152700	246008835	2705	2705	2705	2705	0
294	20241118	152600	246008835	2705	2705	2705	2705	0
295	20241118	152500	246008835	2705	2705	2705	2705	0
296	20241118	152400	246008835	2705	2705	2705	2705	0
297	20241118	152300	246008835	2705	2705	2705	2705	0
298	20241118	152200	246008835	2705	2705	2705	2705	0
299	20241118	152100	246008835	2705	2705	2705	2705	0
300	20241118	152000	246008835	2705	2705	2705	2705	0
301	20241118	151900	246008835	2705	2740	2740	2705	741
302	20241118	151800	243998390	2740	2715	2745	2700	7425
303	20241118	151700	223771655	2720	2720	2720	2700	24
304	20241118	151600	223706700	2725	2690	2725	2675	3677
305	20241118	151500	213774375	2695	2730	2750	2685	1289
306	20241118	151400	210277450	2730	2575	2730	2575	4677
307	20241118	151300	197724445	2570	2570	2570	2570	174
308	20241118	151200	197277265	2570	2565	2570	2565	43
309	20241118	151100	197166855	2565	2540	2565	2540	85
310	20241118	151000	196950870	2540	2550	2550	2515	229
311	20241118	150900	196371910	2575	2555	2575	2555	18
312	20241118	150800	196325610	2550	2555	2555	2550	6
313	20241118	150700	196310305	2540	2540	2540	2540	265
314	20241118	150600	195637205	2530	2555	2555	2530	507
315	20241118	150500	194353165	2560	2560	2560	2560	0
316	20241118	150400	194353165	2560	2560	2560	2560	0
317	20241118	150300	194353165	2560	2575	2575	2560	11
318	20241118	150200	194324990	2585	2560	2585	2560	11
319	20241118	150100	194296780	2560	2585	2585	2560	297
320	20241118	150000	193535835	2555	2555	2555	2555	0
321	20241118	145900	193535835	2555	2560	2585	2555	56
322	20241118	145800	193392440	2560	2585	2585	2560	8
323	20241118	145700	193371860	2560	2535	2590	2535	1040
324	20241118	145600	190735075	2535	2550	2575	2535	637
325	20241118	145500	189112575	2550	2565	2565	2550	371
326	20241118	145400	188165010	2585	2585	2585	2585	11
327	20241118	145300	188136575	2565	2570	2570	2565	68
328	20241118	145200	187961870	2570	2565	2595	2555	44
329	20241118	145100	187848490	2560	2565	2565	2500	2783
330	20241118	145000	180760025	2545	2635	2635	2545	3477
331	20241118	144900	171758095	2625	2690	2700	2610	9083
332	20241118	144800	147645090	2695	2690	2700	2670	3337
333	20241118	144700	138646965	2690	2650	2700	2650	8812
334	20241118	144600	115036740	2610	2610	2610	2610	0
335	20241118	144500	115036740	2610	2580	2610	2580	2728
336	20241118	144400	107960870	2575	2560	2575	2560	1159
337	20241118	144300	104983180	2560	2560	2560	2560	41
338	20241118	144200	104878220	2565	2565	2565	2565	0
339	20241118	144100	104878220	2565	2565	2565	2565	0
340	20241118	144000	104878220	2565	2565	2565	2565	20
341	20241118	143900	104826920	2570	2565	2570	2565	241
342	20241118	143800	104208060	2550	2550	2550	2550	0
343	20241118	143700	104208060	2550	2550	2550	2550	0
344	20241118	143600	104208060	2550	2550	2550	2550	0
345	20241118	143500	104208060	2550	2550	2550	2550	38
346	20241118	143400	104111160	2550	2550	2550	2550	0
347	20241118	143300	104111160	2550	2550	2550	2550	100
348	20241118	143200	103856160	2560	2555	2560	2555	38
349	20241118	143100	103758970	2560	2560	2560	2560	403
350	20241118	143000	102727290	2560	2560	2560	2560	200
351	20241118	142900	102215290	2570	2570	2570	2570	100
352	20241118	142800	101958290	2570	2570	2570	2570	50
353	20241118	142700	101829790	2570	2565	2570	2560	228
354	20241118	142600	101245145	2570	2570	2570	2570	1
355	20241118	142500	101242575	2570	2575	2575	2570	1121
356	20241118	142400	98361000	2575	2570	2575	2570	297
357	20241118	142300	97596325	2575	2575	2575	2575	0
358	20241118	142200	97596325	2575	2565	2575	2565	232
359	20241118	142100	96999310	2565	2565	2565	2565	90
360	20241118	142000	96768460	2575	2575	2575	2575	159
361	20241118	141900	96359035	2570	2570	2570	2570	450
362	20241118	141800	95202535	2570	2560	2570	2560	21
363	20241118	141700	95148765	2560	2560	2560	2560	0
364	20241118	141600	95148765	2560	2560	2560	2560	0
365	20241118	141500	95148765	2560	2560	2560	2560	130
366	20241118	141400	94815965	2580	2580	2580	2580	0
367	20241118	141300	94815965	2580	2580	2580	2580	53
368	20241118	141200	94679225	2580	2565	2580	2565	994
369	20241118	141100	92127130	2565	2560	2565	2560	207
370	20241118	141000	91596810	2560	2555	2560	2555	65
371	20241118	140900	91430590	2550	2550	2550	2550	21
372	20241118	140800	91377040	2525	2525	2525	2525	20
373	20241118	140700	91326540	2525	2525	2525	2525	0
374	20241118	140600	91326540	2525	2565	2565	2525	39
375	20241118	140500	91227995	2570	2565	2570	2565	20
376	20241118	140400	91176600	2545	2555	2570	2545	486
377	20241118	140300	89936405	2555	2525	2555	2525	9
378	20241118	140200	89913545	2500	2535	2535	2500	316
379	20241118	140100	89120735	2530	2555	2555	2530	42
380	20241118	140000	89013450	2555	2555	2555	2555	1
381	20241118	135900	89010895	2560	2550	2560	2550	200
382	20241118	135800	88499440	2530	2550	2555	2530	501
383	20241118	135700	87219560	2555	2555	2555	2555	1
384	20241118	135600	87217005	2555	2550	2555	2515	2653
385	20241118	135500	80477150	2555	2545	2555	2545	942
386	20241118	135400	78077910	2550	2510	2550	2510	2068
387	20241118	135300	72831405	2510	2515	2515	2510	552
388	20241118	135200	71445635	2520	2520	2520	2520	0
389	20241118	135100	71445635	2520	2520	2520	2520	1647
390	20241118	135000	67295195	2520	2530	2530	2520	110
391	20241118	134900	67016995	2510	2510	2510	2510	0
392	20241118	134800	67016995	2510	2530	2530	2510	301
393	20241118	134700	66261465	2530	2525	2530	2525	546
394	20241118	134600	64882635	2525	2520	2525	2520	1051
395	20241118	134500	62231360	2525	2515	2525	2515	739
396	20241118	134400	60369285	2515	2520	2520	2495	755
397	20241118	134300	58468980	2520	2495	2520	2495	1067
398	20241118	134200	55800260	2495	2495	2495	2495	1
399	20241118	134100	55797765	2495	2495	2495	2495	0
400	20241118	134000	55797765	2495	2495	2495	2495	0
401	20241118	133900	55797765	2495	2495	2495	2495	0
402	20241118	133800	55797765	2495	2495	2495	2495	0
403	20241118	133700	55797765	2495	2495	2495	2495	0
404	20241118	133600	55797765	2495	2495	2495	2495	1
405	20241118	133500	55795270	2495	2495	2495	2495	0
406	20241118	133400	55795270	2495	2495	2495	2495	0
407	20241118	133300	55795270	2495	2495	2495	2495	0
408	20241118	133200	55795270	2495	2495	2495	2495	0
409	20241118	133100	55795270	2495	2495	2495	2495	50
410	20241118	133000	55670520	2495	2495	2495	2495	1
411	20241118	132900	55668025	2495	2495	2495	2495	0
412	20241118	132800	55668025	2495	2495	2495	2495	0
413	20241118	132700	55668025	2495	2495	2495	2495	0
414	20241118	132600	55668025	2495	2495	2495	2495	0
415	20241118	132500	55668025	2495	2495	2495	2495	0
416	20241118	132400	55668025	2495	2495	2495	2495	1
417	20241118	132300	55665530	2495	2495	2495	2495	0
418	20241118	132200	55665530	2495	2495	2495	2495	58
419	20241118	132100	55520820	2495	2495	2495	2495	0
420	20241118	132000	55520820	2495	2495	2495	2495	0
421	20241118	131900	55520820	2495	2495	2495	2495	0
422	20241118	131800	55520820	2495	2495	2495	2495	1
423	20241118	131700	55518325	2495	2495	2495	2495	0
424	20241118	131600	55518325	2495	2475	2495	2475	2
425	20241118	131500	55513355	2470	2475	2475	2470	189
426	20241118	131400	55046270	2470	2470	2470	2470	0
427	20241118	131300	55046270	2470	2475	2475	2470	933
428	20241118	131200	52740690	2500	2490	2500	2490	801
429	20241118	131100	50739625	2490	2470	2490	2470	59
430	20241118	131000	50592735	2490	2490	2490	2490	0
431	20241118	130900	50592735	2490	2490	2490	2490	0
432	20241118	130800	50592735	2490	2490	2490	2490	0
433	20241118	130700	50592735	2490	2490	2490	2490	0
434	20241118	130600	50592735	2490	2490	2490	2490	1
435	20241118	130500	50590245	2490	2480	2490	2480	77
436	20241118	130400	50398615	2475	2475	2475	2475	0
437	20241118	130300	50398615	2475	2475	2475	2475	0
438	20241118	130200	50398615	2475	2475	2475	2475	1
439	20241118	130100	50396140	2470	2470	2470	2470	2930
440	20241118	130000	43159040	2465	2470	2470	2465	11
441	20241118	125900	43131905	2465	2465	2465	2465	0
442	20241118	125800	43131905	2465	2465	2465	2465	0
443	20241118	125700	43131905	2465	2465	2465	2465	0
444	20241118	125600	43131905	2465	2465	2465	2465	8
445	20241118	125500	43112185	2460	2460	2460	2460	0
446	20241118	125400	43112185	2460	2460	2460	2460	22
447	20241118	125300	43058065	2460	2460	2460	2460	0
448	20241118	125200	43058065	2460	2460	2460	2460	0
449	20241118	125100	43058065	2460	2460	2460	2460	0
450	20241118	125000	43058065	2460	2460	2460	2460	0
451	20241118	124900	43058065	2460	2460	2460	2460	0
452	20241118	124800	43058065	2460	2460	2460	2460	10
453	20241118	124700	43033465	2460	2460	2460	2460	0
454	20241118	124600	43033465	2460	2460	2460	2460	0
455	20241118	124500	43033465	2460	2460	2460	2460	0
456	20241118	124400	43033465	2460	2460	2460	2460	0
457	20241118	124300	43033465	2460	2460	2460	2460	0
458	20241118	124200	43033465	2460	2460	2460	2460	1
459	20241118	124100	43031005	2460	2460	2460	2460	0
460	20241118	124000	43031005	2460	2460	2460	2460	0
461	20241118	123900	43031005	2460	2460	2460	2460	0
462	20241118	123800	43031005	2460	2460	2460	2460	0
463	20241118	123700	43031005	2460	2460	2460	2460	0
464	20241118	123600	43031005	2460	2460	2460	2460	1
465	20241118	123500	43028545	2465	2465	2465	2465	0
466	20241118	123400	43028545	2465	2465	2465	2465	0
467	20241118	123300	43028545	2465	2465	2465	2465	0
468	20241118	123200	43028545	2465	2465	2465	2465	0
469	20241118	123100	43028545	2465	2465	2465	2465	0
470	20241118	123000	43028545	2465	2465	2465	2465	1
471	20241118	122900	43026080	2465	2465	2465	2465	0
472	20241118	122800	43026080	2465	2465	2465	2465	0
473	20241118	122700	43026080	2465	2465	2465	2465	0
474	20241118	122600	43026080	2465	2460	2465	2460	2
475	20241118	122500	43021155	2435	2455	2455	2435	1181
476	20241118	122400	40133205	2480	2470	2480	2450	1501
477	20241118	122300	36450815	2485	2485	2485	2485	0
478	20241118	122200	36450815	2485	2485	2485	2485	0
479	20241118	122100	36450815	2485	2485	2485	2485	0
480	20241118	122000	36450815	2485	2485	2485	2485	0
481	20241118	121900	36450815	2485	2485	2485	2485	1
482	20241118	121800	36448330	2475	2475	2475	2475	0
483	20241118	121700	36448330	2475	2475	2475	2475	0
484	20241118	121600	36448330	2475	2475	2475	2475	0
485	20241118	121500	36448330	2475	2475	2475	2475	49
486	20241118	121400	36327055	2490	2490	2490	2490	0
487	20241118	121300	36327055	2490	2490	2490	2490	300
488	20241118	121200	35580055	2490	2490	2490	2490	200
489	20241118	121100	35082055	2490	2490	2490	2490	0
490	20241118	121000	35082055	2490	2490	2490	2490	0
491	20241118	120900	35082055	2490	2490	2490	2490	0
492	20241118	120800	35082055	2490	2490	2490	2490	0
493	20241118	120700	35082055	2490	2490	2490	2490	0
494	20241118	120600	35082055	2490	2490	2490	2490	0
495	20241118	120500	35082055	2490	2490	2490	2490	0
496	20241118	120400	35082055	2490	2490	2490	2490	0
497	20241118	120300	35082055	2490	2490	2490	2490	0
498	20241118	120200	35082055	2490	2490	2490	2490	0
499	20241118	120100	35082055	2490	2490	2490	2490	0
500	20241118	120000	35082055	2490	2490	2490	2490	0
501	20241118	115900	35082055	2490	2490	2490	2490	0
502	20241118	115800	35082055	2490	2490	2490	2490	29
503	20241118	115700	35009845	2495	2495	2495	2495	0
504	20241118	115600	35009845	2495	2495	2495	2495	0
505	20241118	115500	35009845	2495	2495	2495	2495	0
506	20241118	115400	35009845	2495	2495	2495	2495	10
507	20241118	115300	34984895	2500	2500	2500	2500	0
508	20241118	115200	34984895	2500	2500	2500	2500	0
509	20241118	115100	34984895	2500	2500	2500	2500	0
510	20241118	115000	34984895	2500	2500	2500	2500	0
511	20241118	114900	34984895	2500	2500	2500	2500	0
512	20241118	114800	34984895	2500	2500	2500	2500	0
513	20241118	114700	34984895	2500	2500	2500	2500	0
514	20241118	114600	34984895	2500	2500	2500	2500	469
515	20241118	114500	33812395	2500	2490	2500	2490	1380
516	20241118	114400	30369760	2490	2490	2490	2490	0
517	20241118	114300	30369760	2490	2485	2490	2485	300
518	20241118	114200	29623260	2480	2480	2480	2480	0
519	20241118	114100	29623260	2480	2475	2480	2460	117
520	20241118	114000	29335055	2485	2485	2485	2485	0
521	20241118	113900	29335055	2485	2485	2485	2485	0
522	20241118	113800	29335055	2485	2485	2485	2485	0
523	20241118	113700	29335055	2485	2485	2485	2485	0
524	20241118	113600	29335055	2485	2485	2485	2485	0
525	20241118	113500	29335055	2485	2485	2485	2485	0
526	20241118	113400	29335055	2485	2485	2485	2480	379
527	20241118	113300	28394730	2490	2490	2490	2490	0
528	20241118	113200	28394730	2490	2490	2490	2490	0
529	20241118	113100	28394730	2490	2490	2490	2490	1
530	20241118	113000	28392240	2495	2495	2495	2495	1
531	20241118	112900	28389745	2490	2490	2490	2490	15
532	20241118	112800	28352395	2495	2495	2495	2495	3
533	20241118	112700	28344910	2495	2495	2495	2495	0
534	20241118	112600	28344910	2495	2495	2495	2495	5
535	20241118	112500	28332435	2495	2495	2495	2495	0
536	20241118	112400	28332435	2495	2495	2495	2495	0
537	20241118	112300	28332435	2495	2495	2495	2495	0
538	20241118	112200	28332435	2495	2495	2495	2495	0
539	20241118	112100	28332435	2495	2495	2495	2495	0
540	20241118	112000	28332435	2495	2495	2495	2495	12
541	20241118	111900	28302495	2495	2495	2495	2495	0
542	20241118	111800	28302495	2495	2495	2495	2495	0
543	20241118	111700	28302495	2495	2495	2495	2495	0
544	20241118	111600	28302495	2495	2495	2495	2495	0
545	20241118	111500	28302495	2495	2495	2495	2495	3
546	20241118	111400	28295010	2495	2495	2495	2495	2
547	20241118	111300	28290020	2495	2495	2495	2495	0
548	20241118	111200	28290020	2495	2495	2495	2495	0
549	20241118	111100	28290020	2495	2495	2495	2495	0
550	20241118	111000	28290020	2495	2495	2495	2495	0
551	20241118	110900	28290020	2495	2495	2495	2495	0
552	20241118	110800	28290020	2495	2495	2495	2495	3
553	20241118	110700	28282535	2495	2495	2495	2495	0
554	20241118	110600	28282535	2495	2495	2495	2495	0
555	20241118	110500	28282535	2495	2495	2495	2495	3
556	20241118	110400	28275050	2495	2495	2495	2495	10
557	20241118	110300	28250100	2480	2480	2480	2480	0
558	20241118	110200	28250100	2480	2480	2480	2480	0
559	20241118	110100	28250100	2480	2480	2480	2480	20
560	20241118	110000	28200500	2480	2480	2480	2480	10
561	20241118	105900	28175700	2485	2485	2485	2485	47
562	20241118	105800	28058905	2485	2490	2490	2485	55
563	20241118	105700	27921990	2495	2495	2495	2495	0
564	20241118	105600	27921990	2495	2495	2495	2495	2
565	20241118	105500	27917000	2495	2495	2495	2495	0
566	20241118	105400	27917000	2495	2495	2495	2495	0
567	20241118	105300	27917000	2495	2495	2495	2495	0
568	20241118	105200	27917000	2495	2495	2495	2495	40
569	20241118	105100	27817200	2495	2495	2495	2495	0
570	20241118	105000	27817200	2495	2495	2495	2495	0
571	20241118	104900	27817200	2495	2495	2495	2495	0
572	20241118	104800	27817200	2495	2495	2495	2495	0
573	20241118	104700	27817200	2495	2495	2495	2495	0
574	20241118	104600	27817200	2495	2495	2495	2495	0
575	20241118	104500	27817200	2495	2495	2495	2495	0
576	20241118	104400	27817200	2495	2480	2495	2480	2
577	20241118	104300	27812225	2480	2490	2490	2480	692
578	20241118	104200	26096045	2500	2500	2500	2500	0
579	20241118	104100	26096045	2500	2500	2500	2500	0
580	20241118	104000	26096045	2500	2500	2500	2500	0
581	20241118	103900	26096045	2500	2485	2500	2485	2
582	20241118	103800	26091060	2495	2475	2495	2475	122
583	20241118	103700	25786895	2465	2495	2495	2465	1500
584	20241118	103600	22087450	2500	2500	2500	2500	120
585	20241118	103500	21787450	2495	2495	2495	2495	0
586	20241118	103400	21787450	2495	2495	2495	2495	62
587	20241118	103300	21632760	2500	2500	2500	2500	0
588	20241118	103200	21632760	2500	2500	2500	2500	0
589	20241118	103100	21632760	2500	2500	2500	2500	0
590	20241118	103000	21632760	2500	2500	2500	2500	0
591	20241118	102900	21632760	2500	2500	2500	2500	0
592	20241118	102800	21632760	2500	2500	2500	2500	0
593	20241118	102700	21632760	2500	2500	2500	2500	0
594	20241118	102600	21632760	2500	2500	2500	2500	0
595	20241118	102500	21632760	2500	2500	2500	2500	0
596	20241118	102400	21632760	2500	2500	2500	2500	0
597	20241118	102300	21632760	2500	2500	2500	2500	0
598	20241118	102200	21632760	2500	2485	2500	2485	2
599	20241118	102100	21627775	2480	2480	2480	2480	67
600	20241118	102000	21461615	2500	2500	2500	2500	0
601	20241118	101900	21461615	2500	2500	2500	2500	0
602	20241118	101800	21461615	2500	2500	2500	2500	0
603	20241118	101700	21461615	2500	2500	2500	2500	0
604	20241118	101600	21461615	2500	2500	2500	2470	1502
605	20241118	101500	17739405	2510	2510	2510	2510	0
606	20241118	101400	17739405	2510	2500	2510	2500	2
607	20241118	101300	17734395	2500	2505	2505	2500	45
608	20241118	101200	17621880	2510	2510	2510	2510	0
609	20241118	101100	17621880	2510	2510	2510	2510	1
610	20241118	101000	17619370	2510	2510	2510	2510	0
611	20241118	100900	17619370	2510	2510	2510	2510	0
612	20241118	100800	17619370	2510	2510	2510	2510	0
613	20241118	100700	17619370	2510	2510	2510	2510	600
614	20241118	100600	16113370	2500	2500	2500	2500	0
615	20241118	100500	16113370	2500	2505	2505	2500	119
616	20241118	100400	15815405	2505	2505	2505	2500	7
617	20241118	100300	15797875	2500	2500	2505	2500	3
618	20241118	100200	15790370	2510	2500	2510	2500	346
619	20241118	100100	14924870	2500	2500	2500	2500	1
620	20241118	100000	14922370	2500	2500	2500	2500	1
621	20241118	095900	14919870	2505	2500	2505	2485	5
622	20241118	095800	14907395	2505	2505	2505	2505	1
623	20241118	095700	14904890	2510	2510	2510	2510	0
624	20241118	095600	14904890	2510	2510	2510	2510	0
625	20241118	095500	14904890	2510	2505	2510	2505	12
626	20241118	095400	14874825	2500	2500	2500	2500	100
627	20241118	095300	14624825	2500	2500	2500	2500	0
628	20241118	095200	14624825	2500	2505	2505	2455	150
629	20241118	095100	14254610	2510	2510	2510	2510	3
630	20241118	095000	14247080	2510	2510	2510	2510	0
631	20241118	094900	14247080	2510	2510	2510	2510	0
632	20241118	094800	14247080	2510	2510	2510	2510	1
633	20241118	094700	14244570	2510	2510	2510	2510	14
634	20241118	094600	14209430	2510	2510	2510	2510	0
635	20241118	094500	14209430	2510	2505	2510	2505	200
636	20241118	094400	13707445	2505	2495	2505	2495	3
637	20241118	094300	13699945	2490	2490	2490	2490	0
638	20241118	094200	13699945	2490	2490	2490	2490	0
639	20241118	094100	13699945	2490	2490	2490	2490	1
640	20241118	094000	13697455	2470	2500	2500	2465	201
641	20241118	093900	13200860	2505	2505	2505	2505	0
642	20241118	093800	13200860	2505	2505	2505	2505	2
643	20241118	093700	13195850	2500	2500	2500	2500	0
644	20241118	093600	13195850	2500	2495	2500	2495	10
645	20241118	093500	13170870	2490	2490	2490	2490	0
646	20241118	093400	13170870	2490	2490	2490	2490	0
647	20241118	093300	13170870	2490	2490	2490	2490	0
648	20241118	093200	13170870	2490	2485	2490	2485	143
649	20241118	093100	12814885	2480	2480	2480	2480	177
650	20241118	093000	12375925	2475	2475	2480	2475	4
651	20241118	092900	12366015	2475	2475	2475	2475	0
652	20241118	092800	12366015	2475	2475	2475	2475	3
653	20241118	092700	12358590	2480	2480	2480	2480	0
654	20241118	092600	12358590	2480	2480	2480	2480	0
655	20241118	092500	12358590	2480	2490	2490	2480	89
656	20241118	092400	12137485	2490	2490	2490	2490	1
657	20241118	092300	12134995	2495	2495	2495	2495	3
658	20241118	092200	12127510	2490	2490	2490	2490	3
659	20241118	092100	12120040	2495	2495	2495	2495	0
660	20241118	092000	12120040	2495	2485	2495	2485	18
661	20241118	091900	12075250	2485	2520	2535	2485	423
662	20241118	091800	11009345	2520	2505	2560	2505	94
663	20241118	091700	10771770	2500	2465	2500	2465	120
664	20241118	091600	10474285	2465	2465	2465	2465	704
665	20241118	091500	8738925	2465	2465	2465	2465	200
666	20241118	091400	8245925	2465	2465	2465	2450	101
667	20241118	091300	7997525	2465	2460	2465	2460	127
668	20241118	091200	7685100	2455	2435	2455	2435	8
669	20241118	091100	7665540	2430	2415	2430	2415	4
670	20241118	091000	7655850	2410	2395	2410	2395	1433
671	20241118	090900	4213190	2380	2385	2385	2380	21
672	20241118	090800	4163180	2395	2395	2395	2395	20
673	20241118	090700	4115280	2395	2395	2395	2395	80
674	20241118	090600	3923680	2395	2395	2395	2395	0
675	20241118	090500	3923680	2395	2395	2395	2395	0
676	20241118	090400	3923680	2395	2380	2395	2380	133
677	20241118	090300	3605175	2375	2375	2375	2375	252
678	20241118	090200	3006675	2275	2275	2275	2275	0
679	20241118	090100	3006675	2275	2410	2410	2275	821
680	20241118	090000	1072630	2405	2405	2405	2405	428