KissMeData/177830/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202400	192887820	2970	2970	2970	2970	462
3	20241118	202300	192887820	2970	2970	2970	2970	0
4	20241118	202200	192887820	2970	2970	2970	2970	0
5	20241118	202100	192887820	2970	2970	2970	2970	0
6	20241118	202000	192887820	2970	2970	2970	2970	0
7	20241118	201900	192887820	2970	2970	2970	2970	0
8	20241118	201800	192887820	2970	2970	2970	2970	0
9	20241118	201700	192887820	2970	2970	2970	2970	0
10	20241118	201600	192887820	2970	2970	2970	2970	0
11	20241118	201500	192887820	2970	2970	2970	2970	0
12	20241118	201400	192887820	2970	2970	2970	2970	0
13	20241118	201300	192887820	2970	2970	2970	2970	0
14	20241118	201200	192887820	2970	2970	2970	2970	0
15	20241118	201100	192887820	2970	2970	2970	2970	0
16	20241118	201000	192887820	2970	2970	2970	2970	0
17	20241118	200900	192887820	2970	2970	2970	2970	0
18	20241118	200800	192887820	2970	2970	2970	2970	0
19	20241118	200700	192887820	2970	2970	2970	2970	0
20	20241118	200600	192887820	2970	2970	2970	2970	0
21	20241118	200500	192887820	2970	2970	2970	2970	0
22	20241118	200400	192887820	2970	2970	2970	2970	0
23	20241118	200300	192887820	2970	2970	2970	2970	0
24	20241118	200200	192887820	2970	2970	2970	2970	0
25	20241118	200100	192887820	2970	2970	2970	2970	0
26	20241118	200000	192887820	2970	2970	2970	2970	0
27	20241118	195900	192887820	2970	2970	2970	2970	0
28	20241118	195800	192887820	2970	2970	2970	2970	0
29	20241118	195700	192887820	2970	2970	2970	2970	0
30	20241118	195600	192887820	2970	2970	2970	2970	0
31	20241118	195500	192887820	2970	2970	2970	2970	0
32	20241118	195400	192887820	2970	2970	2970	2970	462
33	20241118	195300	192887820	2970	2970	2970	2970	0
34	20241118	195200	192887820	2970	2970	2970	2970	0
35	20241118	195100	192887820	2970	2970	2970	2970	0
36	20241118	195000	192887820	2970	2970	2970	2970	0
37	20241118	194900	192887820	2970	2970	2970	2970	0
38	20241118	194800	192887820	2970	2970	2970	2970	0
39	20241118	194700	192887820	2970	2970	2970	2970	0
40	20241118	194600	192887820	2970	2970	2970	2970	0
41	20241118	194500	192887820	2970	2970	2970	2970	0
42	20241118	194400	192887820	2970	2970	2970	2970	0
43	20241118	194300	192887820	2970	2970	2970	2970	0
44	20241118	194200	192887820	2970	2970	2970	2970	0
45	20241118	194100	192887820	2970	2970	2970	2970	0
46	20241118	194000	192887820	2970	2970	2970	2970	0
47	20241118	193900	192887820	2970	2970	2970	2970	0
48	20241118	193800	192887820	2970	2970	2970	2970	0
49	20241118	193700	192887820	2970	2970	2970	2970	0
50	20241118	193600	192887820	2970	2970	2970	2970	0
51	20241118	193500	192887820	2970	2970	2970	2970	0
52	20241118	193400	192887820	2970	2970	2970	2970	0
53	20241118	193300	192887820	2970	2970	2970	2970	0
54	20241118	193200	192887820	2970	2970	2970	2970	0
55	20241118	193100	192887820	2970	2970	2970	2970	0
56	20241118	193000	192887820	2970	2970	2970	2970	0
57	20241118	192900	192887820	2970	2970	2970	2970	0
58	20241118	192800	192887820	2970	2970	2970	2970	0
59	20241118	192700	192887820	2970	2970	2970	2970	0
60	20241118	192600	192887820	2970	2970	2970	2970	0
61	20241118	192500	192887820	2970	2970	2970	2970	0
62	20241118	192400	192887820	2970	2970	2970	2970	462
63	20241118	192300	192887820	2970	2970	2970	2970	0
64	20241118	192200	192887820	2970	2970	2970	2970	0
65	20241118	192100	192887820	2970	2970	2970	2970	0
66	20241118	192000	192887820	2970	2970	2970	2970	0
67	20241118	191900	192887820	2970	2970	2970	2970	0
68	20241118	191800	192887820	2970	2970	2970	2970	0
69	20241118	191700	192887820	2970	2970	2970	2970	0
70	20241118	191600	192887820	2970	2970	2970	2970	0
71	20241118	191500	192887820	2970	2970	2970	2970	0
72	20241118	191400	192887820	2970	2970	2970	2970	0
73	20241118	191300	192887820	2970	2970	2970	2970	0
74	20241118	191200	192887820	2970	2970	2970	2970	0
75	20241118	191100	192887820	2970	2970	2970	2970	0
76	20241118	191000	192887820	2970	2970	2970	2970	0
77	20241118	190900	192887820	2970	2970	2970	2970	0
78	20241118	190800	192887820	2970	2970	2970	2970	0
79	20241118	190700	192887820	2970	2970	2970	2970	0
80	20241118	190600	192887820	2970	2970	2970	2970	0
81	20241118	190500	192887820	2970	2970	2970	2970	0
82	20241118	190400	192887820	2970	2970	2970	2970	0
83	20241118	190300	192887820	2970	2970	2970	2970	0
84	20241118	190200	192887820	2970	2970	2970	2970	0
85	20241118	190100	192887820	2970	2970	2970	2970	0
86	20241118	190000	192887820	2970	2970	2970	2970	0
87	20241118	185900	192887820	2970	2970	2970	2970	0
88	20241118	185800	192887820	2970	2970	2970	2970	0
89	20241118	185700	192887820	2970	2970	2970	2970	0
90	20241118	185600	192887820	2970	2970	2970	2970	0
91	20241118	185500	192887820	2970	2970	2970	2970	0
92	20241118	185400	192887820	2970	2970	2970	2970	462
93	20241118	185300	192887820	2970	2970	2970	2970	0
94	20241118	185200	192887820	2970	2970	2970	2970	0
95	20241118	185100	192887820	2970	2970	2970	2970	0
96	20241118	185000	192887820	2970	2970	2970	2970	0
97	20241118	184900	192887820	2970	2970	2970	2970	0
98	20241118	184800	192887820	2970	2970	2970	2970	0
99	20241118	184700	192887820	2970	2970	2970	2970	0
100	20241118	184600	192887820	2970	2970	2970	2970	0
101	20241118	184500	192887820	2970	2970	2970	2970	0
102	20241118	184400	192887820	2970	2970	2970	2970	0
103	20241118	184300	192887820	2970	2970	2970	2970	0
104	20241118	184200	192887820	2970	2970	2970	2970	0
105	20241118	184100	192887820	2970	2970	2970	2970	0
106	20241118	184000	192887820	2970	2970	2970	2970	0
107	20241118	183900	192887820	2970	2970	2970	2970	0
108	20241118	183800	192887820	2970	2970	2970	2970	0
109	20241118	183700	192887820	2970	2970	2970	2970	0
110	20241118	183600	192887820	2970	2970	2970	2970	0
111	20241118	183500	192887820	2970	2970	2970	2970	0
112	20241118	183400	192887820	2970	2970	2970	2970	0
113	20241118	183300	192887820	2970	2970	2970	2970	0
114	20241118	183200	192887820	2970	2970	2970	2970	0
115	20241118	183100	192887820	2970	2970	2970	2970	0
116	20241118	183000	192887820	2970	2970	2970	2970	0
117	20241118	182900	192887820	2970	2970	2970	2970	0
118	20241118	182800	192887820	2970	2970	2970	2970	0
119	20241118	182700	192887820	2970	2970	2970	2970	0
120	20241118	182600	192887820	2970	2970	2970	2970	0
121	20241118	182500	192887820	2970	2970	2970	2970	0
122	20241118	182400	192887820	2970	2970	2970	2970	462
123	20241118	182300	192887820	2970	2970	2970	2970	0
124	20241118	182200	192887820	2970	2970	2970	2970	0
125	20241118	182100	192887820	2970	2970	2970	2970	0
126	20241118	182000	192887820	2970	2970	2970	2970	0
127	20241118	181900	192887820	2970	2970	2970	2970	0
128	20241118	181800	192887820	2970	2970	2970	2970	0
129	20241118	181700	192887820	2970	2970	2970	2970	0
130	20241118	181600	192887820	2970	2970	2970	2970	0
131	20241118	181500	192887820	2970	2970	2970	2970	0
132	20241118	181400	192887820	2970	2970	2970	2970	0
133	20241118	181300	192887820	2970	2970	2970	2970	0
134	20241118	181200	192887820	2970	2970	2970	2970	0
135	20241118	181100	192887820	2970	2970	2970	2970	0
136	20241118	181000	192887820	2970	2970	2970	2970	0
137	20241118	180900	192887820	2970	2970	2970	2970	0
138	20241118	180800	192887820	2970	2970	2970	2970	0
139	20241118	180700	192887820	2970	2970	2970	2970	0
140	20241118	180600	192887820	2970	2970	2970	2970	0
141	20241118	180500	192887820	2970	2970	2970	2970	0
142	20241118	180400	192887820	2970	2970	2970	2970	0
143	20241118	180300	192887820	2970	2970	2970	2970	0
144	20241118	180200	192887820	2970	2970	2970	2970	0
145	20241118	180100	192887820	2970	2970	2970	2970	0
146	20241118	180000	192887820	2970	2970	2970	2970	0
147	20241118	175900	192887820	2970	2970	2970	2970	0
148	20241118	175800	192887820	2970	2970	2970	2970	0
149	20241118	175700	192887820	2970	2970	2970	2970	0
150	20241118	175600	192887820	2970	2970	2970	2970	0
151	20241118	175500	192887820	2970	2970	2970	2970	0
152	20241118	175400	192887820	2970	2970	2970	2970	462
153	20241118	175300	192887820	2970	2970	2970	2970	0
154	20241118	175200	192887820	2970	2970	2970	2970	0
155	20241118	175100	192887820	2970	2970	2970	2970	0
156	20241118	175000	192887820	2970	2970	2970	2970	0
157	20241118	174900	192887820	2970	2970	2970	2970	0
158	20241118	174800	192887820	2970	2970	2970	2970	0
159	20241118	174700	192887820	2970	2970	2970	2970	0
160	20241118	174600	192887820	2970	2970	2970	2970	0
161	20241118	174500	192887820	2970	2970	2970	2970	0
162	20241118	174400	192887820	2970	2970	2970	2970	0
163	20241118	174300	192887820	2970	2970	2970	2970	0
164	20241118	174200	192887820	2970	2970	2970	2970	0
165	20241118	174100	192887820	2970	2970	2970	2970	0
166	20241118	174000	192887820	2970	2970	2970	2970	0
167	20241118	173900	192887820	2970	2970	2970	2970	0
168	20241118	173800	192887820	2970	2970	2970	2970	0
169	20241118	173700	192887820	2970	2970	2970	2970	0
170	20241118	173600	192887820	2970	2970	2970	2970	0
171	20241118	173500	192887820	2970	2970	2970	2970	0
172	20241118	173400	192887820	2970	2970	2970	2970	0
173	20241118	173300	192887820	2970	2970	2970	2970	0
174	20241118	173200	192887820	2970	2970	2970	2970	0
175	20241118	173100	192887820	2970	2970	2970	2970	0
176	20241118	173000	192887820	2970	2970	2970	2970	0
177	20241118	172900	192887820	2970	2970	2970	2970	0
178	20241118	172800	192887820	2970	2970	2970	2970	0
179	20241118	172700	192887820	2970	2970	2970	2970	0
180	20241118	172600	192887820	2970	2970	2970	2970	0
181	20241118	172500	192887820	2970	2970	2970	2970	0
182	20241118	172400	192887820	2970	2970	2970	2970	462
183	20241118	172300	192887820	2970	2970	2970	2970	0
184	20241118	172200	192887820	2970	2970	2970	2970	0
185	20241118	172100	192887820	2970	2970	2970	2970	0
186	20241118	172000	192887820	2970	2970	2970	2970	0
187	20241118	171900	192887820	2970	2970	2970	2970	0
188	20241118	171800	192887820	2970	2970	2970	2970	0
189	20241118	171700	192887820	2970	2970	2970	2970	0
190	20241118	171600	192887820	2970	2970	2970	2970	0
191	20241118	171500	192887820	2970	2970	2970	2970	0
192	20241118	171400	192887820	2970	2970	2970	2970	0
193	20241118	171300	192887820	2970	2970	2970	2970	0
194	20241118	171200	192887820	2970	2970	2970	2970	0
195	20241118	171100	192887820	2970	2970	2970	2970	0
196	20241118	171000	192887820	2970	2970	2970	2970	0
197	20241118	170900	192887820	2970	2970	2970	2970	0
198	20241118	170800	192887820	2970	2970	2970	2970	0
199	20241118	170700	192887820	2970	2970	2970	2970	0
200	20241118	170600	192887820	2970	2970	2970	2970	0
201	20241118	170500	192887820	2970	2970	2970	2970	0
202	20241118	170400	192887820	2970	2970	2970	2970	0
203	20241118	170300	192887820	2970	2970	2970	2970	0
204	20241118	170200	192887820	2970	2970	2970	2970	0
205	20241118	170100	192887820	2970	2970	2970	2970	0
206	20241118	170000	192887820	2970	2970	2970	2970	0
207	20241118	165900	192887820	2970	2970	2970	2970	0
208	20241118	165800	192887820	2970	2970	2970	2970	0
209	20241118	165700	192887820	2970	2970	2970	2970	0
210	20241118	165600	192887820	2970	2970	2970	2970	0
211	20241118	165500	192887820	2970	2970	2970	2970	0
212	20241118	165400	192887820	2970	2970	2970	2970	462
213	20241118	165300	192887820	2970	2970	2970	2970	0
214	20241118	165200	192887820	2970	2970	2970	2970	0
215	20241118	165100	192887820	2970	2970	2970	2970	0
216	20241118	165000	192887820	2970	2970	2970	2970	0
217	20241118	164900	192887820	2970	2970	2970	2970	0
218	20241118	164800	192887820	2970	2970	2970	2970	0
219	20241118	164700	192887820	2970	2970	2970	2970	0
220	20241118	164600	192887820	2970	2970	2970	2970	0
221	20241118	164500	192887820	2970	2970	2970	2970	0
222	20241118	164400	192887820	2970	2970	2970	2970	0
223	20241118	164300	192887820	2970	2970	2970	2970	0
224	20241118	164200	192887820	2970	2970	2970	2970	0
225	20241118	164100	192887820	2970	2970	2970	2970	0
226	20241118	164000	192887820	2970	2970	2970	2970	0
227	20241118	163900	192887820	2970	2970	2970	2970	0
228	20241118	163800	192887820	2970	2970	2970	2970	0
229	20241118	163700	192887820	2970	2970	2970	2970	0
230	20241118	163600	192887820	2970	2970	2970	2970	0
231	20241118	163500	192887820	2970	2970	2970	2970	0
232	20241118	163400	192887820	2970	2970	2970	2970	0
233	20241118	163300	192887820	2970	2970	2970	2970	0
234	20241118	163200	192887820	2970	2970	2970	2970	0
235	20241118	163100	192887820	2970	2970	2970	2970	0
236	20241118	163000	192887820	2970	2970	2970	2970	0
237	20241118	162900	192887820	2970	2970	2970	2970	0
238	20241118	162800	192887820	2970	2970	2970	2970	0
239	20241118	162700	192887820	2970	2970	2970	2970	0
240	20241118	162600	192887820	2970	2970	2970	2970	0
241	20241118	162500	192887820	2970	2970	2970	2970	0
242	20241118	162400	192887820	2970	2970	2970	2970	462
243	20241118	162300	192887820	2970	2970	2970	2970	0
244	20241118	162200	192887820	2970	2970	2970	2970	0
245	20241118	162100	192887820	2970	2970	2970	2970	0
246	20241118	162000	192887820	2970	2970	2970	2970	0
247	20241118	161900	192887820	2970	2970	2970	2970	0
248	20241118	161800	192887820	2970	2970	2970	2970	0
249	20241118	161700	192887820	2970	2970	2970	2970	0
250	20241118	161600	192887820	2970	2970	2970	2970	0
251	20241118	161500	192887820	2970	2970	2970	2970	0
252	20241118	161400	192887820	2970	2970	2970	2970	0
253	20241118	161300	192887820	2970	2970	2970	2970	0
254	20241118	161200	192887820	2970	2970	2970	2970	0
255	20241118	161100	192887820	2970	2970	2970	2970	0
256	20241118	161000	192887820	2970	2970	2970	2970	0
257	20241118	160900	192887820	2970	2970	2970	2970	0
258	20241118	160800	192887820	2970	2970	2970	2970	0
259	20241118	160700	192887820	2970	2970	2970	2970	0
260	20241118	160600	192887820	2970	2970	2970	2970	0
261	20241118	160500	192887820	2970	2970	2970	2970	0
262	20241118	160400	192887820	2970	2970	2970	2970	0
263	20241118	160300	192887820	2970	2970	2970	2970	0
264	20241118	160200	192887820	2970	2970	2970	2970	0
265	20241118	160100	192887820	2970	2970	2970	2970	0
266	20241118	160000	192887820	2970	2970	2970	2970	0
267	20241118	155900	192887820	2970	2970	2970	2970	0
268	20241118	155800	192887820	2970	2970	2970	2970	0
269	20241118	155700	192887820	2970	2970	2970	2970	0
270	20241118	155600	192887820	2970	2970	2970	2970	0
271	20241118	155500	192887820	2970	2970	2970	2970	0
272	20241118	155400	192887820	2970	2970	2970	2970	462
273	20241118	155300	192887820	2970	2970	2970	2970	0
274	20241118	155200	192887820	2970	2970	2970	2970	0
275	20241118	155100	192887820	2970	2970	2970	2970	0
276	20241118	155000	192887820	2970	2970	2970	2970	0
277	20241118	154900	192887820	2970	2970	2970	2970	0
278	20241118	154800	192887820	2970	2970	2970	2970	0
279	20241118	154700	192887820	2970	2970	2970	2970	0
280	20241118	154600	192887820	2970	2970	2970	2970	0
281	20241118	154500	192887820	2970	2970	2970	2970	0
282	20241118	154400	192887820	2970	2970	2970	2970	0
283	20241118	154300	192887820	2970	2970	2970	2970	0
284	20241118	154200	192887820	2970	2970	2970	2970	0
285	20241118	154100	192887820	2970	2970	2970	2970	0
286	20241118	154000	192887820	2970	2970	2970	2970	0
287	20241118	153900	192887820	2970	2970	2970	2970	0
288	20241118	153800	192887820	2970	2970	2970	2970	0
289	20241118	153700	192887820	2970	2970	2970	2970	0
290	20241118	153600	192887820	2970	2970	2970	2970	0
291	20241118	153500	192887820	2970	2970	2970	2970	0
292	20241118	153400	192887820	2970	2970	2970	2970	0
293	20241118	153300	192887820	2970	2970	2970	2970	0
294	20241118	153200	192887820	2970	2970	2970	2970	0
295	20241118	153100	192887820	2970	2970	2970	2970	0
296	20241118	153000	192887820	2970	2970	2970	2970	462
297	20241118	152900	191515680	2980	2980	2980	2980	0
298	20241118	152800	191515680	2980	2980	2980	2980	0
299	20241118	152700	191515680	2980	2980	2980	2980	0
300	20241118	152600	191515680	2980	2980	2980	2980	0
301	20241118	152500	191515680	2980	2980	2980	2980	0
302	20241118	152400	191515680	2980	2980	2980	2980	0
303	20241118	152300	191515680	2980	2980	2980	2980	0
304	20241118	152200	191515680	2980	2980	2980	2980	0
305	20241118	152100	191515680	2980	2980	2980	2980	0
306	20241118	152000	191515680	2980	2980	2980	2980	0
307	20241118	151900	191515680	2980	2980	2980	2980	0
308	20241118	151800	191515680	2980	2980	2980	2980	0
309	20241118	151700	191515680	2980	2980	2980	2980	0
310	20241118	151600	191515680	2980	2980	2980	2980	0
311	20241118	151500	191515680	2980	2980	2980	2980	2
312	20241118	151400	191509720	2975	2975	2975	2975	469
313	20241118	151300	190114445	2975	2970	2975	2970	6493
314	20241118	151200	170804385	2965	2965	2965	2965	0
315	20241118	151100	170804385	2965	2965	2965	2965	0
316	20241118	151000	170804385	2965	2965	2965	2965	149
317	20241118	150900	170362600	2970	2965	2970	2965	16
318	20241118	150800	170315155	2965	2965	2965	2965	5
319	20241118	150700	170300330	2965	2965	2965	2965	0
320	20241118	150600	170300330	2965	2965	2965	2965	0
321	20241118	150500	170300330	2965	2965	2965	2965	45
322	20241118	150400	170166905	2965	2965	2965	2965	0
323	20241118	150300	170166905	2965	2965	2965	2965	7
324	20241118	150200	170146150	2965	2965	2965	2965	0
325	20241118	150100	170146150	2965	2965	2965	2965	0
326	20241118	150000	170146150	2965	2965	2965	2965	0
327	20241118	145900	170146150	2965	2965	2965	2965	15
328	20241118	145800	170101675	2965	2965	2965	2965	0
329	20241118	145700	170101675	2965	2965	2965	2965	0
330	20241118	145600	170101675	2965	2965	2965	2965	0
331	20241118	145500	170101675	2965	2965	2965	2965	0
332	20241118	145400	170101675	2965	2965	2965	2965	0
333	20241118	145300	170101675	2965	2970	2970	2965	240
334	20241118	145200	169390070	2970	2970	2970	2970	0
335	20241118	145100	169390070	2970	2970	2970	2970	1
336	20241118	145000	169387100	2965	2965	2965	2965	15
337	20241118	144900	169342625	2965	2965	2965	2965	0
338	20241118	144800	169342625	2965	2965	2965	2965	0
339	20241118	144700	169342625	2965	2965	2965	2965	669
340	20241118	144600	167359040	2965	2965	2965	2965	0
341	20241118	144500	167359040	2965	2965	2965	2965	0
342	20241118	144400	167359040	2965	2965	2965	2965	175
343	20241118	144300	166840165	2970	2970	2970	2970	4
344	20241118	144200	166828285	2965	2965	2965	2965	30
345	20241118	144100	166739335	2965	2965	2965	2965	148
346	20241118	144000	166300515	2970	2970	2970	2970	0
347	20241118	143900	166300515	2970	2970	2970	2970	0
348	20241118	143800	166300515	2970	2970	2970	2970	0
349	20241118	143700	166300515	2970	2970	2970	2970	150
350	20241118	143600	165855015	2970	2970	2970	2970	0
351	20241118	143500	165855015	2970	2970	2970	2970	0
352	20241118	143400	165855015	2970	2970	2970	2970	2
353	20241118	143300	165849075	2970	2970	2970	2970	0
354	20241118	143200	165849075	2970	2965	2970	2965	16
355	20241118	143100	165801630	2970	2970	2970	2970	0
356	20241118	143000	165801630	2970	2970	2970	2970	1
357	20241118	142900	165798660	2970	2970	2970	2970	30
358	20241118	142800	165709560	2970	2970	2970	2970	0
359	20241118	142700	165709560	2970	2970	2970	2970	50
360	20241118	142600	165561060	2970	2970	2970	2970	507
361	20241118	142500	164055270	2970	2960	2970	2960	7217
362	20241118	142400	142623425	2950	2950	2950	2950	20
363	20241118	142300	142564425	2950	2950	2950	2950	148
364	20241118	142200	142127825	2950	2950	2950	2950	60
365	20241118	142100	141950825	2960	2960	2960	2960	111
366	20241118	142000	141622265	2970	2970	2970	2970	0
367	20241118	141900	141622265	2970	2970	2970	2970	0
368	20241118	141800	141622265	2970	2970	2970	2970	1
369	20241118	141700	141619295	2960	2960	2960	2960	0
370	20241118	141600	141619295	2960	2960	2960	2960	7
371	20241118	141500	141598575	2960	2960	2960	2960	0
372	20241118	141400	141598575	2960	2960	2960	2960	400
373	20241118	141300	140414575	2960	2970	2970	2960	82
374	20241118	141200	140171185	2965	2970	2970	2965	888
375	20241118	141100	137538260	2965	2955	2965	2955	8590
376	20241118	141000	112098635	2955	2955	2955	2955	0
377	20241118	140900	112098635	2955	2950	2955	2950	40
378	20241118	140800	111980630	2955	2955	2955	2955	0
379	20241118	140700	111980630	2955	2955	2955	2955	0
380	20241118	140600	111980630	2955	2955	2955	2955	1
381	20241118	140500	111977675	2950	2950	2950	2950	0
382	20241118	140400	111977675	2950	2950	2950	2950	15
383	20241118	140300	111933425	2955	2955	2955	2955	305
384	20241118	140200	111032150	2955	2955	2955	2955	0
385	20241118	140100	111032150	2955	2955	2955	2955	10
386	20241118	140000	111002600	2955	2950	2955	2950	22
387	20241118	135900	110937595	2955	2955	2955	2955	1
388	20241118	135800	110934640	2955	2955	2955	2955	25
389	20241118	135700	110860765	2955	2955	2955	2955	0
390	20241118	135600	110860765	2955	2955	2955	2955	0
391	20241118	135500	110860765	2955	2955	2955	2950	17
392	20241118	135400	110810605	2950	2950	2950	2950	0
393	20241118	135300	110810605	2950	2950	2950	2950	0
394	20241118	135200	110810605	2950	2950	2950	2950	0
395	20241118	135100	110810605	2950	2950	2950	2950	2
396	20241118	135000	110804705	2955	2955	2955	2955	0
397	20241118	134900	110804705	2955	2955	2955	2955	0
398	20241118	134800	110804705	2955	2955	2955	2955	1
399	20241118	134700	110801750	2950	2950	2950	2950	0
400	20241118	134600	110801750	2950	2935	2955	2935	1680
401	20241118	134500	105840770	2950	2935	2950	2935	4016
402	20241118	134400	93994025	2935	2935	2935	2935	0
403	20241118	134300	93994025	2935	2935	2935	2935	106
404	20241118	134200	93682915	2940	2935	2940	2935	3
405	20241118	134100	93674100	2935	2935	2935	2935	0
406	20241118	134000	93674100	2935	2935	2935	2935	2
407	20241118	133900	93668230	2935	2935	2935	2935	14
408	20241118	133800	93627140	2935	2935	2935	2935	324
409	20241118	133700	92676200	2940	2940	2940	2940	0
410	20241118	133600	92676200	2940	2935	2940	2935	16
411	20241118	133500	92629235	2935	2940	2940	2935	611
412	20241118	133400	90832950	2945	2945	2945	2945	1
413	20241118	133300	90830005	2935	2935	2940	2935	11
414	20241118	133200	90797700	2940	2935	2940	2935	4
415	20241118	133100	90785955	2930	2940	2940	2930	2031
416	20241118	133000	84819720	2950	2940	2950	2940	58
417	20241118	132900	84649190	2950	2950	2950	2950	0
418	20241118	132800	84649190	2950	2950	2950	2950	0
419	20241118	132700	84649190	2950	2940	2950	2940	16
420	20241118	132600	84602140	2940	2940	2940	2940	0
421	20241118	132500	84602140	2940	2940	2940	2940	1
422	20241118	132400	84599200	2950	2945	2950	2940	3
423	20241118	132300	84590365	2950	2950	2950	2940	302
424	20241118	132200	83699485	2940	2945	2950	2940	22
425	20241118	132100	83634695	2940	2940	2940	2940	7
426	20241118	132000	83614115	2940	2940	2940	2940	1
427	20241118	131900	83611175	2940	2940	2940	2940	0
428	20241118	131800	83611175	2940	2940	2950	2940	17
429	20241118	131700	83561185	2940	2945	2945	2940	402
430	20241118	131600	82377305	2950	2950	2950	2950	0
431	20241118	131500	82377305	2950	2950	2950	2950	0
432	20241118	131400	82377305	2950	2950	2950	2950	1
433	20241118	131300	82374355	2940	2950	2950	2940	9
434	20241118	131200	82347885	2945	2940	2945	2940	8
435	20241118	131100	82324360	2940	2940	2940	2940	0
436	20241118	131000	82324360	2940	2940	2940	2940	0
437	20241118	130900	82324360	2940	2950	2950	2940	549
438	20241118	130800	80706820	2955	2950	2955	2950	22
439	20241118	130700	80641875	2960	2950	2960	2950	3478
440	20241118	130600	70381765	2960	2960	2960	2960	1
441	20241118	130500	70378805	2950	2950	2950	2950	1
442	20241118	130400	70375855	2965	2965	2965	2965	0
443	20241118	130300	70375855	2965	2950	2965	2950	8
444	20241118	130200	70352240	2950	2950	2950	2950	0
445	20241118	130100	70352240	2950	2950	2950	2950	0
446	20241118	130000	70352240	2950	2950	2950	2950	0
447	20241118	125900	70352240	2950	2950	2950	2950	15
448	20241118	125800	70307990	2965	2965	2965	2965	0
449	20241118	125700	70307990	2965	2965	2965	2965	1
450	20241118	125600	70305025	2965	2965	2965	2965	0
451	20241118	125500	70305025	2965	2965	2965	2965	0
452	20241118	125400	70305025	2965	2965	2965	2965	0
453	20241118	125300	70305025	2965	2965	2965	2965	1
454	20241118	125200	70302060	2955	2965	2965	2955	1728
455	20241118	125100	65194640	2965	2965	2965	2965	1
456	20241118	125000	65191675	2955	2955	2955	2955	15
457	20241118	124900	65147350	2955	2955	2955	2955	0
458	20241118	124800	65147350	2955	2955	2955	2955	0
459	20241118	124700	65147350	2955	2955	2955	2955	1038
460	20241118	124600	62080060	2960	2960	2960	2960	0
461	20241118	124500	62080060	2960	2960	2960	2960	11
462	20241118	124400	62047500	2960	2960	2960	2960	7
463	20241118	124300	62026780	2960	2960	2960	2960	259
464	20241118	124200	61260140	2960	2960	2960	2960	41
465	20241118	124100	61138780	2960	2955	2960	2955	16
466	20241118	124000	61091495	2955	2955	2955	2955	0
467	20241118	123900	61091495	2955	2955	2955	2955	197
468	20241118	123800	60509360	2955	2955	2955	2955	46
469	20241118	123700	60373430	2965	2965	2965	2965	0
470	20241118	123600	60373430	2965	2965	2965	2965	1
471	20241118	123500	60370465	2955	2955	2955	2955	7
472	20241118	123400	60349780	2955	2955	2955	2955	0
473	20241118	123300	60349780	2955	2955	2955	2955	0
474	20241118	123200	60349780	2955	2955	2955	2955	15
475	20241118	123100	60305455	2970	2970	2970	2970	0
476	20241118	123000	60305455	2970	2970	2970	2970	0
477	20241118	122900	60305455	2970	2970	2970	2970	0
478	20241118	122800	60305455	2970	2970	2970	2970	0
479	20241118	122700	60305455	2970	2970	2970	2970	0
480	20241118	122600	60305455	2970	2960	2970	2955	878
481	20241118	122500	57706705	2960	2960	2960	2960	0
482	20241118	122400	57706705	2960	2960	2960	2960	0
483	20241118	122300	57706705	2960	2960	2960	2960	0
484	20241118	122200	57706705	2960	2970	2970	2960	16
485	20241118	122100	57659335	2960	2960	2960	2960	0
486	20241118	122000	57659335	2960	2960	2960	2960	0
487	20241118	121900	57659335	2960	2960	2960	2960	0
488	20241118	121800	57659335	2960	2960	2960	2960	642
489	20241118	121700	55759015	2970	2970	2970	2970	1
490	20241118	121600	55756045	2960	2960	2960	2960	7
491	20241118	121500	55735325	2960	2960	2960	2960	0
492	20241118	121400	55735325	2960	2960	2960	2960	0
493	20241118	121300	55735325	2960	2960	2960	2960	572
494	20241118	121200	54042205	2970	2970	2970	2970	0
495	20241118	121100	54042205	2970	2970	2970	2970	0
496	20241118	121000	54042205	2970	2970	2970	2970	0
497	20241118	120900	54042205	2970	2970	2970	2970	1
498	20241118	120800	54039235	2960	2960	2960	2960	0
499	20241118	120700	54039235	2960	2960	2960	2960	8
500	20241118	120600	54015555	2960	2960	2960	2960	0
501	20241118	120500	54015555	2960	2960	2960	2960	0
502	20241118	120400	54015555	2960	2960	2960	2960	15
503	20241118	120300	53971155	2970	2970	2970	2970	0
504	20241118	120200	53971155	2970	2970	2970	2970	0
505	20241118	120100	53971155	2970	2970	2970	2970	0
506	20241118	120000	53971155	2970	2970	2970	2970	11
507	20241118	115900	53938485	2965	2965	2965	2965	53
508	20241118	115800	53781340	2970	2970	2970	2970	0
509	20241118	115700	53781340	2970	2965	2970	2965	3
510	20241118	115600	53772440	2960	2960	2960	2960	0
511	20241118	115500	53772440	2960	2960	2960	2960	15
512	20241118	115400	53728040	2970	2970	2970	2970	0
513	20241118	115300	53728040	2970	2970	2970	2970	1
514	20241118	115200	53725070	2970	2970	2970	2970	0
515	20241118	115100	53725070	2970	2970	2970	2970	0
516	20241118	115000	53725070	2970	2970	2970	2970	0
517	20241118	114900	53725070	2970	2955	2970	2955	9
518	20241118	114800	53698460	2955	2955	2955	2955	0
519	20241118	114700	53698460	2955	2955	2955	2955	0
520	20241118	114600	53698460	2955	2955	2955	2955	46
521	20241118	114500	53562530	2955	2955	2955	2955	15
522	20241118	114400	53518205	2970	2970	2970	2970	0
523	20241118	114300	53518205	2970	2970	2970	2970	0
524	20241118	114200	53518205	2970	2970	2970	2970	0
525	20241118	114100	53518205	2970	2970	2970	2970	0
526	20241118	114000	53518205	2970	2970	2970	2970	13
527	20241118	113900	53479595	2970	2970	2970	2970	10
528	20241118	113800	53449895	2955	2955	2955	2955	0
529	20241118	113700	53449895	2955	2955	2955	2955	0
530	20241118	113600	53449895	2955	2955	2955	2955	15
531	20241118	113500	53405570	2970	2970	2970	2970	0
532	20241118	113400	53405570	2970	2970	2970	2970	0
533	20241118	113300	53405570	2970	2970	2970	2970	0
534	20241118	113200	53405570	2970	2970	2970	2970	1
535	20241118	113100	53402600	2970	2970	2970	2970	0
536	20241118	113000	53402600	2970	2970	2970	2970	0
537	20241118	112900	53402600	2970	2960	2970	2955	444
538	20241118	112800	52088585	2970	2970	2970	2970	1
539	20241118	112700	52085615	2960	2960	2960	2960	15
540	20241118	112600	52041215	2965	2965	2965	2965	0
541	20241118	112500	52041215	2965	2965	2965	2965	0
542	20241118	112400	52041215	2965	2965	2965	2965	100
543	20241118	112300	51744715	2965	2965	2965	2965	1
544	20241118	112200	51741750	2965	2965	2965	2965	201
545	20241118	112100	51145785	2965	2965	2965	2965	0
546	20241118	112000	51145785	2965	2965	2965	2965	0
547	20241118	111900	51145785	2965	2965	2965	2965	1561
548	20241118	111800	46517420	2965	2970	2970	2965	212
549	20241118	111700	45888805	2970	2975	2975	2970	3270
550	20241118	111600	36172355	2975	2975	2975	2975	0
551	20241118	111500	36172355	2975	2975	2975	2975	0
552	20241118	111400	36172355	2975	2975	2975	2975	0
553	20241118	111300	36172355	2975	2975	2975	2975	0
554	20241118	111200	36172355	2975	2975	2975	2975	8
555	20241118	111100	36148555	2975	2975	2975	2975	0
556	20241118	111000	36148555	2975	2975	2975	2975	0
557	20241118	110900	36148555	2975	2975	2975	2975	15
558	20241118	110800	36103930	2975	2975	2975	2975	0
559	20241118	110700	36103930	2975	2975	2975	2975	0
560	20241118	110600	36103930	2975	2975	2975	2975	0
561	20241118	110500	36103930	2975	2975	2975	2975	120
562	20241118	110400	35746930	2975	2980	2980	2975	357
563	20241118	110300	34684850	2975	2975	2975	2975	8
564	20241118	110200	34661050	2975	2975	2975	2975	0
565	20241118	110100	34661050	2975	2975	2975	2975	0
566	20241118	110000	34661050	2975	2975	2975	2975	0
567	20241118	105900	34661050	2975	2980	2980	2975	136
568	20241118	105800	34256445	2975	2975	2975	2975	0
569	20241118	105700	34256445	2975	2975	2975	2975	0
570	20241118	105600	34256445	2975	2975	2975	2975	0
571	20241118	105500	34256445	2975	2975	2975	2975	0
572	20241118	105400	34256445	2975	2975	2975	2975	46
573	20241118	105300	34119595	2980	2975	2980	2975	129
574	20241118	105200	33735815	2975	2975	2975	2975	0
575	20241118	105100	33735815	2975	2975	2975	2975	0
576	20241118	105000	33735815	2975	2975	2975	2975	15
577	20241118	104900	33691190	2980	2980	2980	2980	0
578	20241118	104800	33691190	2980	2980	2980	2980	1000
579	20241118	104700	30711190	2975	2975	2975	2975	121
580	20241118	104600	30351215	2980	2975	2980	2975	34
581	20241118	104500	30250060	2980	2980	2980	2980	0
582	20241118	104400	30250060	2980	2975	2980	2975	9
583	20241118	104300	30223280	2975	2975	2975	2975	0
584	20241118	104200	30223280	2975	2975	2975	2975	0
585	20241118	104100	30223280	2975	2975	2975	2975	136
586	20241118	104000	29818680	2975	2975	2975	2975	0
587	20241118	103900	29818680	2975	2975	2975	2975	0
588	20241118	103800	29818680	2975	2975	2975	2975	0
589	20241118	103700	29818680	2975	2975	2975	2975	0
590	20241118	103600	29818680	2975	2975	2975	2975	0
591	20241118	103500	29818680	2975	2975	2975	2975	343
592	20241118	103400	28798255	2985	2985	2985	2985	0
593	20241118	103300	28798255	2985	2985	2985	2985	0
594	20241118	103200	28798255	2985	2975	2985	2975	16
595	20241118	103100	28750645	2985	2985	2985	2985	50
596	20241118	103000	28601395	2985	2985	2985	2985	0
597	20241118	102900	28601395	2985	2985	2985	2985	0
598	20241118	102800	28601395	2985	2985	2985	2985	0
599	20241118	102700	28601395	2985	2985	2985	2985	87
600	20241118	102600	28341700	2980	2980	2980	2980	34
601	20241118	102500	28240380	2985	2985	2985	2985	0
602	20241118	102400	28240380	2985	2985	2985	2985	20
603	20241118	102300	28180680	2985	2980	2985	2980	10
604	20241118	102200	28150865	2975	2975	2975	2970	346
605	20241118	102100	27121595	2970	2970	2970	2970	0
606	20241118	102000	27121595	2970	2980	2980	2970	4
607	20241118	101900	27109690	2975	2975	2975	2975	0
608	20241118	101800	27109690	2975	2975	2975	2975	300
609	20241118	101700	26217190	2975	2975	2975	2975	330
610	20241118	101600	25235440	2980	2975	2980	2975	229
611	20241118	101500	24553220	2975	2980	2980	2975	1077
612	20241118	101400	21347260	2980	2980	2980	2980	0
613	20241118	101300	21347260	2980	2980	2980	2980	16
614	20241118	101200	21299580	2995	2995	2995	2995	0
615	20241118	101100	21299580	2995	2995	2995	2995	0
616	20241118	101000	21299580	2995	2995	2995	2995	0
617	20241118	100900	21299580	2995	2995	2995	2995	0
618	20241118	100800	21299580	2995	2995	2995	2995	0
619	20241118	100700	21299580	2995	2995	2995	2995	0
620	20241118	100600	21299580	2995	2995	2995	2995	0
621	20241118	100500	21299580	2995	2990	2995	2990	9
622	20241118	100400	21272665	2980	2980	2980	2980	16
623	20241118	100300	21224985	2975	2975	2975	2975	0
624	20241118	100200	21224985	2975	2985	2985	2975	46
625	20241118	100100	21087745	2985	2985	2985	2985	132
626	20241118	100000	20693725	2985	2985	2985	2985	0
627	20241118	095900	20693725	2985	2985	2985	2985	0
628	20241118	095800	20693725	2985	2985	2985	2985	8
629	20241118	095700	20669845	2985	2985	2985	2985	0
630	20241118	095600	20669845	2985	2985	2985	2985	0
631	20241118	095500	20669845	2985	2985	2985	2985	16
632	20241118	095400	20622085	3000	2985	3000	2985	48
633	20241118	095300	20478790	2980	2980	2980	2980	0
634	20241118	095200	20478790	2980	2980	2980	2980	266
635	20241118	095100	19686110	2975	2975	2975	2975	0
636	20241118	095000	19686110	2975	2975	2975	2975	0
637	20241118	094900	19686110	2975	3000	3005	2975	41
638	20241118	094800	19563355	3005	3005	3005	3005	2
639	20241118	094700	19557345	3005	3005	3005	3005	1
640	20241118	094600	19554340	3005	3005	3005	3005	2
641	20241118	094500	19548330	2975	3000	3000	2970	1233
642	20241118	094400	15875745	3010	3010	3010	3010	0
643	20241118	094300	15875745	3010	3010	3010	3010	0
644	20241118	094200	15875745	3010	3010	3010	3010	0
645	20241118	094100	15875745	3010	3010	3010	3010	1
646	20241118	094000	15872735	3000	3000	3000	3000	10
647	20241118	093900	15842735	3010	3010	3010	3010	0
648	20241118	093800	15842735	3010	3010	3010	3010	0
649	20241118	093700	15842735	3010	3010	3010	3010	1
650	20241118	093600	15839725	3010	3005	3010	3005	20
651	20241118	093500	15779605	3010	3010	3010	3010	0
652	20241118	093400	15779605	3010	3010	3010	3010	2
653	20241118	093300	15773585	3015	3015	3015	3015	0
654	20241118	093200	15773585	3015	3015	3015	3015	0
655	20241118	093100	15773585	3015	3015	3015	3015	0
656	20241118	093000	15773585	3015	3015	3015	3015	80
657	20241118	092900	15532385	3010	3010	3010	3010	14
658	20241118	092800	15490245	3010	3010	3010	3010	0
659	20241118	092700	15490245	3010	3015	3015	3010	5
660	20241118	092600	15475180	3020	3015	3020	3005	15
661	20241118	092500	15430005	3020	3015	3020	3015	11
662	20241118	092400	15396815	3020	3020	3020	3020	2
663	20241118	092300	15390775	3025	3025	3025	3025	1
664	20241118	092200	15387750	3025	3025	3025	3025	1
665	20241118	092100	15384725	3025	3015	3025	3010	58
666	20241118	092000	15209855	3015	2995	3015	2980	507
667	20241118	091900	13693325	2975	2975	2975	2975	0
668	20241118	091800	13693325	2975	2985	2985	2975	1205
669	20241118	091700	10096560	2985	2985	2985	2985	0
670	20241118	091600	10096560	2985	2985	2985	2985	10
671	20241118	091500	10066710	2985	2985	2985	2985	0
672	20241118	091400	10066710	2985	2985	2985	2985	0
673	20241118	091300	10066710	2985	2985	2985	2985	252
674	20241118	091200	9314490	2985	2985	2985	2985	0
675	20241118	091100	9314490	2985	2985	2985	2985	0
676	20241118	091000	9314490	2985	2985	2985	2985	0
677	20241118	090900	9314490	2985	2960	2985	2960	17
678	20241118	090800	9264145	2985	2985	2985	2985	0
679	20241118	090700	9264145	2985	2985	2985	2985	0
680	20241118	090600	9264145	2985	2985	2985	2985	0
681	20241118	090500	9264145	2985	2985	2985	2985	34
682	20241118	090400	9162655	2955	2955	2955	2955	1
683	20241118	090300	9159700	2970	2955	2970	2955	1918
684	20241118	090200	3465235	2955	2960	2960	2955	23
685	20241118	090100	3397260	2965	2965	2965	2965	84
686	20241118	090000	3148200	2970	2970	2970	2970	960