KissMeData/192250/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202700	118530650	7730	7730	7730	7730	675
3	20241118	202600	118530650	7730	7730	7730	7730	0
4	20241118	202500	118530650	7730	7730	7730	7730	0
5	20241118	202400	118530650	7730	7730	7730	7730	0
6	20241118	202300	118530650	7730	7730	7730	7730	0
7	20241118	202200	118530650	7730	7730	7730	7730	0
8	20241118	202100	118530650	7730	7730	7730	7730	0
9	20241118	202000	118530650	7730	7730	7730	7730	0
10	20241118	201900	118530650	7730	7730	7730	7730	0
11	20241118	201800	118530650	7730	7730	7730	7730	0
12	20241118	201700	118530650	7730	7730	7730	7730	0
13	20241118	201600	118530650	7730	7730	7730	7730	0
14	20241118	201500	118530650	7730	7730	7730	7730	0
15	20241118	201400	118530650	7730	7730	7730	7730	0
16	20241118	201300	118530650	7730	7730	7730	7730	0
17	20241118	201200	118530650	7730	7730	7730	7730	0
18	20241118	201100	118530650	7730	7730	7730	7730	0
19	20241118	201000	118530650	7730	7730	7730	7730	0
20	20241118	200900	118530650	7730	7730	7730	7730	0
21	20241118	200800	118530650	7730	7730	7730	7730	0
22	20241118	200700	118530650	7730	7730	7730	7730	0
23	20241118	200600	118530650	7730	7730	7730	7730	0
24	20241118	200500	118530650	7730	7730	7730	7730	0
25	20241118	200400	118530650	7730	7730	7730	7730	0
26	20241118	200300	118530650	7730	7730	7730	7730	0
27	20241118	200200	118530650	7730	7730	7730	7730	0
28	20241118	200100	118530650	7730	7730	7730	7730	0
29	20241118	200000	118530650	7730	7730	7730	7730	0
30	20241118	195900	118530650	7730	7730	7730	7730	0
31	20241118	195800	118530650	7730	7730	7730	7730	0
32	20241118	195700	118530650	7730	7730	7730	7730	675
33	20241118	195600	118530650	7730	7730	7730	7730	0
34	20241118	195500	118530650	7730	7730	7730	7730	0
35	20241118	195400	118530650	7730	7730	7730	7730	0
36	20241118	195300	118530650	7730	7730	7730	7730	0
37	20241118	195200	118530650	7730	7730	7730	7730	0
38	20241118	195100	118530650	7730	7730	7730	7730	0
39	20241118	195000	118530650	7730	7730	7730	7730	0
40	20241118	194900	118530650	7730	7730	7730	7730	0
41	20241118	194800	118530650	7730	7730	7730	7730	0
42	20241118	194700	118530650	7730	7730	7730	7730	0
43	20241118	194600	118530650	7730	7730	7730	7730	0
44	20241118	194500	118530650	7730	7730	7730	7730	0
45	20241118	194400	118530650	7730	7730	7730	7730	0
46	20241118	194300	118530650	7730	7730	7730	7730	0
47	20241118	194200	118530650	7730	7730	7730	7730	0
48	20241118	194100	118530650	7730	7730	7730	7730	0
49	20241118	194000	118530650	7730	7730	7730	7730	0
50	20241118	193900	118530650	7730	7730	7730	7730	0
51	20241118	193800	118530650	7730	7730	7730	7730	0
52	20241118	193700	118530650	7730	7730	7730	7730	0
53	20241118	193600	118530650	7730	7730	7730	7730	0
54	20241118	193500	118530650	7730	7730	7730	7730	0
55	20241118	193400	118530650	7730	7730	7730	7730	0
56	20241118	193300	118530650	7730	7730	7730	7730	0
57	20241118	193200	118530650	7730	7730	7730	7730	0
58	20241118	193100	118530650	7730	7730	7730	7730	0
59	20241118	193000	118530650	7730	7730	7730	7730	0
60	20241118	192900	118530650	7730	7730	7730	7730	0
61	20241118	192800	118530650	7730	7730	7730	7730	0
62	20241118	192700	118530650	7730	7730	7730	7730	675
63	20241118	192600	118530650	7730	7730	7730	7730	0
64	20241118	192500	118530650	7730	7730	7730	7730	0
65	20241118	192400	118530650	7730	7730	7730	7730	0
66	20241118	192300	118530650	7730	7730	7730	7730	0
67	20241118	192200	118530650	7730	7730	7730	7730	0
68	20241118	192100	118530650	7730	7730	7730	7730	0
69	20241118	192000	118530650	7730	7730	7730	7730	0
70	20241118	191900	118530650	7730	7730	7730	7730	0
71	20241118	191800	118530650	7730	7730	7730	7730	0
72	20241118	191700	118530650	7730	7730	7730	7730	0
73	20241118	191600	118530650	7730	7730	7730	7730	0
74	20241118	191500	118530650	7730	7730	7730	7730	0
75	20241118	191400	118530650	7730	7730	7730	7730	0
76	20241118	191300	118530650	7730	7730	7730	7730	0
77	20241118	191200	118530650	7730	7730	7730	7730	0
78	20241118	191100	118530650	7730	7730	7730	7730	0
79	20241118	191000	118530650	7730	7730	7730	7730	0
80	20241118	190900	118530650	7730	7730	7730	7730	0
81	20241118	190800	118530650	7730	7730	7730	7730	0
82	20241118	190700	118530650	7730	7730	7730	7730	0
83	20241118	190600	118530650	7730	7730	7730	7730	0
84	20241118	190500	118530650	7730	7730	7730	7730	0
85	20241118	190400	118530650	7730	7730	7730	7730	0
86	20241118	190300	118530650	7730	7730	7730	7730	0
87	20241118	190200	118530650	7730	7730	7730	7730	0
88	20241118	190100	118530650	7730	7730	7730	7730	0
89	20241118	190000	118530650	7730	7730	7730	7730	0
90	20241118	185900	118530650	7730	7730	7730	7730	0
91	20241118	185800	118530650	7730	7730	7730	7730	0
92	20241118	185700	118530650	7730	7730	7730	7730	675
93	20241118	185600	118530650	7730	7730	7730	7730	0
94	20241118	185500	118530650	7730	7730	7730	7730	0
95	20241118	185400	118530650	7730	7730	7730	7730	0
96	20241118	185300	118530650	7730	7730	7730	7730	0
97	20241118	185200	118530650	7730	7730	7730	7730	0
98	20241118	185100	118530650	7730	7730	7730	7730	0
99	20241118	185000	118530650	7730	7730	7730	7730	0
100	20241118	184900	118530650	7730	7730	7730	7730	0
101	20241118	184800	118530650	7730	7730	7730	7730	0
102	20241118	184700	118530650	7730	7730	7730	7730	0
103	20241118	184600	118530650	7730	7730	7730	7730	0
104	20241118	184500	118530650	7730	7730	7730	7730	0
105	20241118	184400	118530650	7730	7730	7730	7730	0
106	20241118	184300	118530650	7730	7730	7730	7730	0
107	20241118	184200	118530650	7730	7730	7730	7730	0
108	20241118	184100	118530650	7730	7730	7730	7730	0
109	20241118	184000	118530650	7730	7730	7730	7730	0
110	20241118	183900	118530650	7730	7730	7730	7730	0
111	20241118	183800	118530650	7730	7730	7730	7730	0
112	20241118	183700	118530650	7730	7730	7730	7730	0
113	20241118	183600	118530650	7730	7730	7730	7730	0
114	20241118	183500	118530650	7730	7730	7730	7730	0
115	20241118	183400	118530650	7730	7730	7730	7730	0
116	20241118	183300	118530650	7730	7730	7730	7730	0
117	20241118	183200	118530650	7730	7730	7730	7730	0
118	20241118	183100	118530650	7730	7730	7730	7730	0
119	20241118	183000	118530650	7730	7730	7730	7730	0
120	20241118	182900	118530650	7730	7730	7730	7730	0
121	20241118	182800	118530650	7730	7730	7730	7730	0
122	20241118	182700	118530650	7730	7730	7730	7730	675
123	20241118	182600	118530650	7730	7730	7730	7730	0
124	20241118	182500	118530650	7730	7730	7730	7730	0
125	20241118	182400	118530650	7730	7730	7730	7730	0
126	20241118	182300	118530650	7730	7730	7730	7730	0
127	20241118	182200	118530650	7730	7730	7730	7730	0
128	20241118	182100	118530650	7730	7730	7730	7730	0
129	20241118	182000	118530650	7730	7730	7730	7730	0
130	20241118	181900	118530650	7730	7730	7730	7730	0
131	20241118	181800	118530650	7730	7730	7730	7730	0
132	20241118	181700	118530650	7730	7730	7730	7730	0
133	20241118	181600	118530650	7730	7730	7730	7730	0
134	20241118	181500	118530650	7730	7730	7730	7730	0
135	20241118	181400	118530650	7730	7730	7730	7730	0
136	20241118	181300	118530650	7730	7730	7730	7730	0
137	20241118	181200	118530650	7730	7730	7730	7730	0
138	20241118	181100	118530650	7730	7730	7730	7730	0
139	20241118	181000	118530650	7730	7730	7730	7730	0
140	20241118	180900	118530650	7730	7730	7730	7730	0
141	20241118	180800	118530650	7730	7730	7730	7730	0
142	20241118	180700	118530650	7730	7730	7730	7730	0
143	20241118	180600	118530650	7730	7730	7730	7730	0
144	20241118	180500	118530650	7730	7730	7730	7730	0
145	20241118	180400	118530650	7730	7730	7730	7730	0
146	20241118	180300	118530650	7730	7730	7730	7730	0
147	20241118	180200	118530650	7730	7730	7730	7730	0
148	20241118	180100	118530650	7730	7730	7730	7730	0
149	20241118	180000	118530650	7730	7730	7730	7730	0
150	20241118	175900	118530650	7730	7730	7730	7730	0
151	20241118	175800	118530650	7730	7730	7730	7730	0
152	20241118	175700	118530650	7730	7730	7730	7730	675
153	20241118	175600	118530650	7730	7730	7730	7730	0
154	20241118	175500	118530650	7730	7730	7730	7730	0
155	20241118	175400	118530650	7730	7730	7730	7730	0
156	20241118	175300	118530650	7730	7730	7730	7730	0
157	20241118	175200	118530650	7730	7730	7730	7730	0
158	20241118	175100	118530650	7730	7730	7730	7730	0
159	20241118	175000	118530650	7730	7730	7730	7730	0
160	20241118	174900	118530650	7730	7730	7730	7730	0
161	20241118	174800	118530650	7730	7730	7730	7730	0
162	20241118	174700	118530650	7730	7730	7730	7730	0
163	20241118	174600	118530650	7730	7730	7730	7730	0
164	20241118	174500	118530650	7730	7730	7730	7730	0
165	20241118	174400	118530650	7730	7730	7730	7730	0
166	20241118	174300	118530650	7730	7730	7730	7730	0
167	20241118	174200	118530650	7730	7730	7730	7730	0
168	20241118	174100	118530650	7730	7730	7730	7730	0
169	20241118	174000	118530650	7730	7730	7730	7730	0
170	20241118	173900	118530650	7730	7730	7730	7730	0
171	20241118	173800	118530650	7730	7730	7730	7730	0
172	20241118	173700	118530650	7730	7730	7730	7730	0
173	20241118	173600	118530650	7730	7730	7730	7730	0
174	20241118	173500	118530650	7730	7730	7730	7730	0
175	20241118	173400	118530650	7730	7730	7730	7730	0
176	20241118	173300	118530650	7730	7730	7730	7730	0
177	20241118	173200	118530650	7730	7730	7730	7730	0
178	20241118	173100	118530650	7730	7730	7730	7730	0
179	20241118	173000	118530650	7730	7730	7730	7730	0
180	20241118	172900	118530650	7730	7730	7730	7730	0
181	20241118	172800	118530650	7730	7730	7730	7730	0
182	20241118	172700	118530650	7730	7730	7730	7730	675
183	20241118	172600	118530650	7730	7730	7730	7730	0
184	20241118	172500	118530650	7730	7730	7730	7730	0
185	20241118	172400	118530650	7730	7730	7730	7730	0
186	20241118	172300	118530650	7730	7730	7730	7730	0
187	20241118	172200	118530650	7730	7730	7730	7730	0
188	20241118	172100	118530650	7730	7730	7730	7730	0
189	20241118	172000	118530650	7730	7730	7730	7730	0
190	20241118	171900	118530650	7730	7730	7730	7730	0
191	20241118	171800	118530650	7730	7730	7730	7730	0
192	20241118	171700	118530650	7730	7730	7730	7730	0
193	20241118	171600	118530650	7730	7730	7730	7730	0
194	20241118	171500	118530650	7730	7730	7730	7730	0
195	20241118	171400	118530650	7730	7730	7730	7730	0
196	20241118	171300	118530650	7730	7730	7730	7730	0
197	20241118	171200	118530650	7730	7730	7730	7730	0
198	20241118	171100	118530650	7730	7730	7730	7730	0
199	20241118	171000	118530650	7730	7730	7730	7730	0
200	20241118	170900	118530650	7730	7730	7730	7730	0
201	20241118	170800	118530650	7730	7730	7730	7730	0
202	20241118	170700	118530650	7730	7730	7730	7730	0
203	20241118	170600	118530650	7730	7730	7730	7730	0
204	20241118	170500	118530650	7730	7730	7730	7730	0
205	20241118	170400	118530650	7730	7730	7730	7730	0
206	20241118	170300	118530650	7730	7730	7730	7730	0
207	20241118	170200	118530650	7730	7730	7730	7730	0
208	20241118	170100	118530650	7730	7730	7730	7730	0
209	20241118	170000	118530650	7730	7730	7730	7730	0
210	20241118	165900	118530650	7730	7730	7730	7730	0
211	20241118	165800	118530650	7730	7730	7730	7730	0
212	20241118	165700	118530650	7730	7730	7730	7730	675
213	20241118	165600	118530650	7730	7730	7730	7730	0
214	20241118	165500	118530650	7730	7730	7730	7730	0
215	20241118	165400	118530650	7730	7730	7730	7730	0
216	20241118	165300	118530650	7730	7730	7730	7730	0
217	20241118	165200	118530650	7730	7730	7730	7730	0
218	20241118	165100	118530650	7730	7730	7730	7730	0
219	20241118	165000	118530650	7730	7730	7730	7730	0
220	20241118	164900	118530650	7730	7730	7730	7730	0
221	20241118	164800	118530650	7730	7730	7730	7730	0
222	20241118	164700	118530650	7730	7730	7730	7730	0
223	20241118	164600	118530650	7730	7730	7730	7730	0
224	20241118	164500	118530650	7730	7730	7730	7730	0
225	20241118	164400	118530650	7730	7730	7730	7730	0
226	20241118	164300	118530650	7730	7730	7730	7730	0
227	20241118	164200	118530650	7730	7730	7730	7730	0
228	20241118	164100	118530650	7730	7730	7730	7730	0
229	20241118	164000	118530650	7730	7730	7730	7730	0
230	20241118	163900	118530650	7730	7730	7730	7730	0
231	20241118	163800	118530650	7730	7730	7730	7730	0
232	20241118	163700	118530650	7730	7730	7730	7730	0
233	20241118	163600	118530650	7730	7730	7730	7730	0
234	20241118	163500	118530650	7730	7730	7730	7730	0
235	20241118	163400	118530650	7730	7730	7730	7730	0
236	20241118	163300	118530650	7730	7730	7730	7730	0
237	20241118	163200	118530650	7730	7730	7730	7730	0
238	20241118	163100	118530650	7730	7730	7730	7730	0
239	20241118	163000	118530650	7730	7730	7730	7730	0
240	20241118	162900	118530650	7730	7730	7730	7730	0
241	20241118	162800	118530650	7730	7730	7730	7730	0
242	20241118	162700	118530650	7730	7730	7730	7730	675
243	20241118	162600	118530650	7730	7730	7730	7730	0
244	20241118	162500	118530650	7730	7730	7730	7730	0
245	20241118	162400	118530650	7730	7730	7730	7730	0
246	20241118	162300	118530650	7730	7730	7730	7730	0
247	20241118	162200	118530650	7730	7730	7730	7730	0
248	20241118	162100	118530650	7730	7730	7730	7730	0
249	20241118	162000	118530650	7730	7730	7730	7730	0
250	20241118	161900	118530650	7730	7730	7730	7730	0
251	20241118	161800	118530650	7730	7730	7730	7730	0
252	20241118	161700	118530650	7730	7730	7730	7730	0
253	20241118	161600	118530650	7730	7730	7730	7730	0
254	20241118	161500	118530650	7730	7730	7730	7730	0
255	20241118	161400	118530650	7730	7730	7730	7730	0
256	20241118	161300	118530650	7730	7730	7730	7730	0
257	20241118	161200	118530650	7730	7730	7730	7730	0
258	20241118	161100	118530650	7730	7730	7730	7730	0
259	20241118	161000	118530650	7730	7730	7730	7730	0
260	20241118	160900	118530650	7730	7730	7730	7730	0
261	20241118	160800	118530650	7730	7730	7730	7730	0
262	20241118	160700	118530650	7730	7730	7730	7730	0
263	20241118	160600	118530650	7730	7730	7730	7730	0
264	20241118	160500	118530650	7730	7730	7730	7730	0
265	20241118	160400	118530650	7730	7730	7730	7730	0
266	20241118	160300	118530650	7730	7730	7730	7730	0
267	20241118	160200	118530650	7730	7730	7730	7730	0
268	20241118	160100	118530650	7730	7730	7730	7730	0
269	20241118	160000	118530650	7730	7730	7730	7730	0
270	20241118	155900	118530650	7730	7730	7730	7730	0
271	20241118	155800	118530650	7730	7730	7730	7730	0
272	20241118	155700	118530650	7730	7730	7730	7730	675
273	20241118	155600	118530650	7730	7730	7730	7730	0
274	20241118	155500	118530650	7730	7730	7730	7730	0
275	20241118	155400	118530650	7730	7730	7730	7730	0
276	20241118	155300	118530650	7730	7730	7730	7730	0
277	20241118	155200	118530650	7730	7730	7730	7730	0
278	20241118	155100	118530650	7730	7730	7730	7730	0
279	20241118	155000	118530650	7730	7730	7730	7730	0
280	20241118	154900	118530650	7730	7730	7730	7730	0
281	20241118	154800	118530650	7730	7730	7730	7730	0
282	20241118	154700	118530650	7730	7730	7730	7730	0
283	20241118	154600	118530650	7730	7730	7730	7730	0
284	20241118	154500	118530650	7730	7730	7730	7730	0
285	20241118	154400	118530650	7730	7730	7730	7730	0
286	20241118	154300	118530650	7730	7730	7730	7730	0
287	20241118	154200	118530650	7730	7730	7730	7730	0
288	20241118	154100	118530650	7730	7730	7730	7730	0
289	20241118	154000	118530650	7730	7730	7730	7730	0
290	20241118	153900	118530650	7730	7730	7730	7730	0
291	20241118	153800	118530650	7730	7730	7730	7730	0
292	20241118	153700	118530650	7730	7730	7730	7730	0
293	20241118	153600	118530650	7730	7730	7730	7730	0
294	20241118	153500	118530650	7730	7730	7730	7730	0
295	20241118	153400	118530650	7730	7730	7730	7730	0
296	20241118	153300	118530650	7730	7730	7730	7730	0
297	20241118	153200	118530650	7730	7730	7730	7730	0
298	20241118	153100	118530650	7730	7730	7730	7730	0
299	20241118	153000	118530650	7730	7730	7730	7730	675
300	20241118	152900	113312900	7600	7600	7600	7600	0
301	20241118	152800	113312900	7600	7600	7600	7600	0
302	20241118	152700	113312900	7600	7600	7600	7600	0
303	20241118	152600	113312900	7600	7600	7600	7600	0
304	20241118	152500	113312900	7600	7600	7600	7600	0
305	20241118	152400	113312900	7600	7600	7600	7600	0
306	20241118	152300	113312900	7600	7600	7600	7600	0
307	20241118	152200	113312900	7600	7600	7600	7600	0
308	20241118	152100	113312900	7600	7600	7600	7600	0
309	20241118	152000	113312900	7600	7600	7600	7600	0
310	20241118	151900	113312900	7600	7660	7680	7590	530
311	20241118	151800	109249150	7660	7630	7660	7630	302
312	20241118	151700	106937770	7630	7630	7630	7630	1
313	20241118	151600	106930140	7560	7590	7590	7560	85
314	20241118	151500	106286640	7650	7650	7650	7650	0
315	20241118	151400	106286640	7650	7650	7650	7650	200
316	20241118	151300	104756640	7640	7560	7640	7560	500
317	20241118	151200	100939740	7560	7560	7560	7560	0
318	20241118	151100	100939740	7560	7550	7560	7550	57
319	20241118	151000	100509150	7560	7560	7560	7560	0
320	20241118	150900	100509150	7560	7560	7560	7560	0
321	20241118	150800	100509150	7560	7560	7560	7560	10
322	20241118	150700	100433550	7560	7560	7560	7560	300
323	20241118	150600	98165550	7560	7560	7560	7560	0
324	20241118	150500	98165550	7560	7560	7560	7560	0
325	20241118	150400	98165550	7560	7560	7560	7560	0
326	20241118	150300	98165550	7560	7560	7560	7560	0
327	20241118	150200	98165550	7560	7580	7580	7560	447
328	20241118	150100	94785630	7620	7620	7620	7620	5
329	20241118	150000	94747530	7630	7630	7630	7630	0
330	20241118	145900	94747530	7630	7630	7630	7630	0
331	20241118	145800	94747530	7630	7630	7630	7630	0
332	20241118	145700	94747530	7630	7630	7630	7630	0
333	20241118	145600	94747530	7630	7630	7630	7630	0
334	20241118	145500	94747530	7630	7630	7630	7630	0
335	20241118	145400	94747530	7630	7630	7630	7630	18
336	20241118	145300	94610190	7630	7630	7630	7630	1
337	20241118	145200	94602560	7640	7640	7640	7640	0
338	20241118	145100	94602560	7640	7640	7640	7640	0
339	20241118	145000	94602560	7640	7640	7640	7640	0
340	20241118	144900	94602560	7640	7640	7640	7640	0
341	20241118	144800	94602560	7640	7640	7640	7640	0
342	20241118	144700	94602560	7640	7640	7640	7640	0
343	20241118	144600	94602560	7640	7640	7640	7640	100
344	20241118	144500	93838560	7640	7640	7640	7640	0
345	20241118	144400	93838560	7640	7640	7640	7640	0
346	20241118	144300	93838560	7640	7640	7640	7640	0
347	20241118	144200	93838560	7640	7640	7640	7640	0
348	20241118	144100	93838560	7640	7590	7640	7590	2
349	20241118	144000	93823330	7590	7590	7590	7590	0
350	20241118	143900	93823330	7590	7590	7590	7590	0
351	20241118	143800	93823330	7590	7590	7590	7590	358
352	20241118	143700	91106110	7650	7650	7650	7650	0
353	20241118	143600	91106110	7650	7620	7650	7620	100
354	20241118	143500	90341350	7560	7560	7560	7560	0
355	20241118	143400	90341350	7560	7560	7560	7560	6
356	20241118	143300	90295990	7610	7610	7610	7610	0
357	20241118	143200	90295990	7610	7610	7610	7610	0
358	20241118	143100	90295990	7610	7610	7610	7610	30
359	20241118	143000	90067690	7610	7610	7610	7610	0
360	20241118	142900	90067690	7610	7610	7610	7610	0
361	20241118	142800	90067690	7610	7610	7610	7610	0
362	20241118	142700	90067690	7610	7610	7610	7610	0
363	20241118	142600	90067690	7610	7610	7610	7610	0
364	20241118	142500	90067690	7610	7610	7610	7610	0
365	20241118	142400	90067690	7610	7600	7610	7540	347
366	20241118	142300	87451010	7600	7600	7600	7600	20
367	20241118	142200	87299010	7600	7600	7600	7600	0
368	20241118	142100	87299010	7600	7600	7600	7600	0
369	20241118	142000	87299010	7600	7590	7600	7580	51
370	20241118	141900	86912260	7580	7580	7580	7580	0
371	20241118	141800	86912260	7580	7590	7590	7580	419
372	20241118	141700	83734190	7600	7600	7600	7600	0
373	20241118	141600	83734190	7600	7600	7600	7600	11
374	20241118	141500	83650590	7610	7610	7610	7610	0
375	20241118	141400	83650590	7610	7610	7610	7610	281
376	20241118	141300	81512180	7640	7640	7640	7640	0
377	20241118	141200	81512180	7640	7640	7640	7640	0
378	20241118	141100	81512180	7640	7640	7640	7640	0
379	20241118	141000	81512180	7640	7640	7640	7640	0
380	20241118	140900	81512180	7640	7640	7640	7640	0
381	20241118	140800	81512180	7640	7640	7640	7640	0
382	20241118	140700	81512180	7640	7640	7640	7640	1
383	20241118	140600	81504540	7660	7660	7660	7660	0
384	20241118	140500	81504540	7660	7660	7660	7660	0
385	20241118	140400	81504540	7660	7660	7660	7660	0
386	20241118	140300	81504540	7660	7660	7660	7660	0
387	20241118	140200	81504540	7660	7660	7660	7660	0
388	20241118	140100	81504540	7660	7660	7660	7660	0
389	20241118	140000	81504540	7660	7660	7660	7660	0
390	20241118	135900	81504540	7660	7660	7660	7660	0
391	20241118	135800	81504540	7660	7660	7660	7660	0
392	20241118	135700	81504540	7660	7660	7660	7660	0
393	20241118	135600	81504540	7660	7660	7660	7660	0
394	20241118	135500	81504540	7660	7660	7660	7660	0
395	20241118	135400	81504540	7660	7660	7660	7660	0
396	20241118	135300	81504540	7660	7660	7660	7660	0
397	20241118	135200	81504540	7660	7660	7660	7660	0
398	20241118	135100	81504540	7660	7660	7660	7660	0
399	20241118	135000	81504540	7660	7660	7660	7660	0
400	20241118	134900	81504540	7660	7640	7660	7640	500
401	20241118	134800	77676080	7650	7650	7650	7650	0
402	20241118	134700	77676080	7650	7650	7650	7650	0
403	20241118	134600	77676080	7650	7650	7650	7650	0
404	20241118	134500	77676080	7650	7650	7650	7650	0
405	20241118	134400	77676080	7650	7650	7650	7650	0
406	20241118	134300	77676080	7650	7650	7650	7650	100
407	20241118	134200	76911080	7650	7650	7650	7650	0
408	20241118	134100	76911080	7650	7650	7650	7650	1
409	20241118	134000	76903430	7660	7580	7660	7580	300
410	20241118	133900	74617750	7560	7560	7560	7560	100
411	20241118	133800	73861750	7560	7570	7570	7560	241
412	20241118	133700	72039270	7570	7570	7570	7570	53
413	20241118	133600	71638060	7570	7570	7570	7570	0
414	20241118	133500	71638060	7570	7570	7570	7570	0
415	20241118	133400	71638060	7570	7580	7580	7570	209
416	20241118	133300	70055920	7560	7560	7560	7560	15
417	20241118	133200	69942520	7540	7540	7540	7540	0
418	20241118	133100	69942520	7540	7540	7540	7540	0
419	20241118	133000	69942520	7540	7540	7540	7540	1
420	20241118	132900	69934980	7540	7540	7540	7540	0
421	20241118	132800	69934980	7540	7540	7540	7540	0
422	20241118	132700	69934980	7540	7550	7550	7540	10
423	20241118	132600	69859570	7550	7550	7550	7550	0
424	20241118	132500	69859570	7550	7550	7550	7550	36
425	20241118	132400	69587770	7550	7550	7550	7550	0
426	20241118	132300	69587770	7550	7550	7550	7550	0
427	20241118	132200	69587770	7550	7550	7550	7550	0
428	20241118	132100	69587770	7550	7550	7550	7550	0
429	20241118	132000	69587770	7550	7550	7550	7550	0
430	20241118	131900	69587770	7550	7550	7550	7550	0
431	20241118	131800	69587770	7550	7550	7550	7550	0
432	20241118	131700	69587770	7550	7550	7550	7550	0
433	20241118	131600	69587770	7550	7550	7550	7550	0
434	20241118	131500	69587770	7550	7550	7550	7550	0
435	20241118	131400	69587770	7550	7550	7550	7550	0
436	20241118	131300	69587770	7550	7550	7550	7550	0
437	20241118	131200	69587770	7550	7550	7550	7550	0
438	20241118	131100	69587770	7550	7550	7550	7550	0
439	20241118	131000	69587770	7550	7550	7550	7550	188
440	20241118	130900	68168370	7520	7520	7520	7520	0
441	20241118	130800	68168370	7520	7520	7520	7520	0
442	20241118	130700	68168370	7520	7520	7520	7520	0
443	20241118	130600	68168370	7520	7520	7520	7520	0
444	20241118	130500	68168370	7520	7520	7520	7520	0
445	20241118	130400	68168370	7520	7520	7520	7520	0
446	20241118	130300	68168370	7520	7520	7520	7520	0
447	20241118	130200	68168370	7520	7520	7520	7520	0
448	20241118	130100	68168370	7520	7520	7520	7520	0
449	20241118	130000	68168370	7520	7520	7520	7520	0
450	20241118	125900	68168370	7520	7530	7530	7520	325
451	20241118	125800	65724360	7530	7530	7530	7530	204
452	20241118	125700	64188240	7520	7530	7530	7520	22
453	20241118	125600	64022710	7550	7550	7550	7550	0
454	20241118	125500	64022710	7550	7550	7550	7550	0
455	20241118	125400	64022710	7550	7550	7550	7550	0
456	20241118	125300	64022710	7550	7550	7550	7550	2
457	20241118	125200	64007610	7530	7530	7530	7530	0
458	20241118	125100	64007610	7530	7530	7530	7530	0
459	20241118	125000	64007610	7530	7530	7530	7530	0
460	20241118	124900	64007610	7530	7530	7530	7530	0
461	20241118	124800	64007610	7530	7530	7530	7530	0
462	20241118	124700	64007610	7530	7530	7530	7530	0
463	20241118	124600	64007610	7530	7530	7530	7530	0
464	20241118	124500	64007610	7530	7530	7530	7530	0
465	20241118	124400	64007610	7530	7530	7530	7530	0
466	20241118	124300	64007610	7530	7530	7530	7530	0
467	20241118	124200	64007610	7530	7530	7530	7530	122
468	20241118	124100	63088950	7550	7550	7550	7550	0
469	20241118	124000	63088950	7550	7550	7550	7550	0
470	20241118	123900	63088950	7550	7550	7550	7550	0
471	20241118	123800	63088950	7550	7550	7550	7550	0
472	20241118	123700	63088950	7550	7550	7550	7550	0
473	20241118	123600	63088950	7550	7550	7550	7550	356
474	20241118	123500	60401150	7550	7550	7550	7550	0
475	20241118	123400	60401150	7550	7550	7550	7550	0
476	20241118	123300	60401150	7550	7550	7550	7550	0
477	20241118	123200	60401150	7550	7550	7550	7550	0
478	20241118	123100	60401150	7550	7550	7550	7550	5
479	20241118	123000	60363400	7550	7550	7550	7550	3
480	20241118	122900	60340750	7550	7550	7550	7550	0
481	20241118	122800	60340750	7550	7550	7550	7550	0
482	20241118	122700	60340750	7550	7550	7550	7550	0
483	20241118	122600	60340750	7550	7550	7550	7550	0
484	20241118	122500	60340750	7550	7550	7550	7550	0
485	20241118	122400	60340750	7550	7550	7550	7550	0
486	20241118	122300	60340750	7550	7550	7550	7550	0
487	20241118	122200	60340750	7550	7550	7550	7550	0
488	20241118	122100	60340750	7550	7550	7550	7550	0
489	20241118	122000	60340750	7550	7550	7550	7550	2
490	20241118	121900	60325650	7520	7520	7520	7520	260
491	20241118	121800	58370450	7520	7520	7520	7520	0
492	20241118	121700	58370450	7520	7520	7520	7520	39
493	20241118	121600	58077170	7520	7520	7520	7520	0
494	20241118	121500	58077170	7520	7520	7520	7520	0
495	20241118	121400	58077170	7520	7520	7520	7520	0
496	20241118	121300	58077170	7520	7520	7520	7520	0
497	20241118	121200	58077170	7520	7520	7520	7520	0
498	20241118	121100	58077170	7520	7520	7520	7520	70
499	20241118	121000	57550770	7520	7520	7520	7520	0
500	20241118	120900	57550770	7520	7520	7520	7520	0
501	20241118	120800	57550770	7520	7520	7520	7520	40
502	20241118	120700	57249970	7520	7520	7520	7520	0
503	20241118	120600	57249970	7520	7520	7520	7520	0
504	20241118	120500	57249970	7520	7520	7520	7520	0
505	20241118	120400	57249970	7520	7520	7520	7520	0
506	20241118	120300	57249970	7520	7520	7520	7520	0
507	20241118	120200	57249970	7520	7520	7520	7520	0
508	20241118	120100	57249970	7520	7520	7520	7520	0
509	20241118	120000	57249970	7520	7520	7520	7520	150
510	20241118	115900	56121970	7580	7580	7580	7580	0
511	20241118	115800	56121970	7580	7580	7580	7580	0
512	20241118	115700	56121970	7580	7580	7580	7580	0
513	20241118	115600	56121970	7580	7580	7580	7580	0
514	20241118	115500	56121970	7580	7580	7580	7580	0
515	20241118	115400	56121970	7580	7580	7580	7580	0
516	20241118	115300	56121970	7580	7580	7580	7580	0
517	20241118	115200	56121970	7580	7580	7580	7580	0
518	20241118	115100	56121970	7580	7580	7580	7580	0
519	20241118	115000	56121970	7580	7580	7580	7580	0
520	20241118	114900	56121970	7580	7580	7580	7580	0
521	20241118	114800	56121970	7580	7580	7580	7580	1
522	20241118	114700	56114390	7520	7520	7520	7520	31
523	20241118	114600	55881270	7510	7520	7520	7510	300
524	20241118	114500	53628210	7520	7530	7530	7520	700
525	20241118	114400	48363190	7590	7590	7590	7590	0
526	20241118	114300	48363190	7590	7590	7590	7590	0
527	20241118	114200	48363190	7590	7590	7590	7590	0
528	20241118	114100	48363190	7590	7590	7590	7590	0
529	20241118	114000	48363190	7590	7590	7590	7590	0
530	20241118	113900	48363190	7590	7590	7590	7590	0
531	20241118	113800	48363190	7590	7590	7590	7590	15
532	20241118	113700	48249340	7590	7590	7590	7590	0
533	20241118	113600	48249340	7590	7590	7590	7590	0
534	20241118	113500	48249340	7590	7590	7590	7590	0
535	20241118	113400	48249340	7590	7590	7590	7590	0
536	20241118	113300	48249340	7590	7590	7590	7590	0
537	20241118	113200	48249340	7590	7590	7590	7590	0
538	20241118	113100	48249340	7590	7590	7590	7590	23
539	20241118	113000	48074770	7590	7590	7590	7590	30
540	20241118	112900	47847070	7590	7580	7590	7580	86
541	20241118	112800	47194870	7580	7580	7580	7580	0
542	20241118	112700	47194870	7580	7580	7580	7580	0
543	20241118	112600	47194870	7580	7580	7580	7580	1
544	20241118	112500	47187290	7520	7540	7540	7520	200
545	20241118	112400	45682390	7590	7590	7590	7590	0
546	20241118	112300	45682390	7590	7590	7590	7590	0
547	20241118	112200	45682390	7590	7590	7590	7590	0
548	20241118	112100	45682390	7590	7590	7590	7590	0
549	20241118	112000	45682390	7590	7590	7590	7590	0
550	20241118	111900	45682390	7590	7590	7590	7590	0
551	20241118	111800	45682390	7590	7590	7590	7570	62
552	20241118	111700	45213000	7580	7580	7580	7580	0
553	20241118	111600	45213000	7580	7580	7580	7580	0
554	20241118	111500	45213000	7580	7580	7580	7580	0
555	20241118	111400	45213000	7580	7580	7580	7580	316
556	20241118	111300	42817720	7580	7580	7580	7580	0
557	20241118	111200	42817720	7580	7580	7580	7580	0
558	20241118	111100	42817720	7580	7580	7580	7580	0
559	20241118	111000	42817720	7580	7580	7580	7580	51
560	20241118	110900	42431140	7570	7570	7570	7570	11
561	20241118	110800	42347870	7530	7530	7530	7530	0
562	20241118	110700	42347870	7530	7530	7530	7530	0
563	20241118	110600	42347870	7530	7570	7570	7530	2301
564	20241118	110500	24991050	7570	7570	7570	7570	0
565	20241118	110400	24991050	7570	7570	7570	7570	0
566	20241118	110300	24991050	7570	7570	7570	7570	80
567	20241118	110200	24385450	7630	7630	7630	7630	0
568	20241118	110100	24385450	7630	7630	7630	7630	0
569	20241118	110000	24385450	7630	7630	7630	7630	0
570	20241118	105900	24385450	7630	7630	7630	7630	0
571	20241118	105800	24385450	7630	7590	7630	7590	104
572	20241118	105700	23596020	7590	7590	7590	7590	12
573	20241118	105600	23504940	7640	7640	7640	7640	0
574	20241118	105500	23504940	7640	7640	7640	7640	0
575	20241118	105400	23504940	7640	7640	7640	7640	0
576	20241118	105300	23504940	7640	7640	7640	7640	0
577	20241118	105200	23504940	7640	7640	7640	7640	0
578	20241118	105100	23504940	7640	7640	7640	7640	0
579	20241118	105000	23504940	7640	7640	7640	7640	9
580	20241118	104900	23436180	7590	7590	7590	7590	0
581	20241118	104800	23436180	7590	7590	7590	7590	0
582	20241118	104700	23436180	7590	7590	7590	7590	0
583	20241118	104600	23436180	7590	7590	7590	7590	0
584	20241118	104500	23436180	7590	7590	7590	7590	0
585	20241118	104400	23436180	7590	7590	7590	7590	0
586	20241118	104300	23436180	7590	7590	7590	7590	0
587	20241118	104200	23436180	7590	7590	7590	7590	0
588	20241118	104100	23436180	7590	7590	7590	7590	6
589	20241118	104000	23390640	7640	7640	7640	7640	11
590	20241118	103900	23306600	7640	7640	7640	7640	0
591	20241118	103800	23306600	7640	7630	7640	7630	136
592	20241118	103700	22268710	7620	7570	7620	7570	415
593	20241118	103600	19126410	7580	7610	7610	7580	40
594	20241118	103500	18822840	7620	7620	7620	7620	0
595	20241118	103400	18822840	7620	7620	7620	7620	0
596	20241118	103300	18822840	7620	7620	7620	7620	0
597	20241118	103200	18822840	7620	7620	7620	7620	0
598	20241118	103100	18822840	7620	7620	7620	7620	3
599	20241118	103000	18799980	7630	7630	7630	7630	0
600	20241118	102900	18799980	7630	7630	7630	7630	0
601	20241118	102800	18799980	7630	7630	7630	7630	0
602	20241118	102700	18799980	7630	7630	7630	7630	1
603	20241118	102600	18792350	7650	7650	7650	7650	0
604	20241118	102500	18792350	7650	7650	7650	7650	0
605	20241118	102400	18792350	7650	7650	7650	7650	3
606	20241118	102300	18769400	7640	7630	7640	7630	20
607	20241118	102200	18616630	7590	7590	7590	7590	0
608	20241118	102100	18616630	7590	7590	7590	7590	0
609	20241118	102000	18616630	7590	7590	7590	7590	34
610	20241118	101900	18358570	7600	7600	7600	7600	0
611	20241118	101800	18358570	7600	7620	7620	7600	159
612	20241118	101700	17149430	7630	7630	7630	7630	100
613	20241118	101600	16386430	7640	7640	7640	7640	0
614	20241118	101500	16386430	7640	7640	7640	7640	0
615	20241118	101400	16386430	7640	7640	7640	7640	0
616	20241118	101300	16386430	7640	7640	7640	7640	1
617	20241118	101200	16378790	7660	7660	7660	7660	0
618	20241118	101100	16378790	7660	7660	7660	7660	5
619	20241118	101000	16340490	7660	7570	7680	7570	398
620	20241118	100900	13309960	7560	7560	7560	7560	148
621	20241118	100800	12191080	7560	7560	7560	7560	100
622	20241118	100700	11435080	7560	7560	7560	7560	0
623	20241118	100600	11435080	7560	7560	7560	7560	6
624	20241118	100500	11389720	7550	7550	7550	7550	0
625	20241118	100400	11389720	7550	7550	7550	7550	0
626	20241118	100300	11389720	7550	7550	7550	7550	0
627	20241118	100200	11389720	7550	7550	7550	7550	6
628	20241118	100100	11344420	7540	7540	7540	7540	24
629	20241118	100000	11163460	7530	7530	7530	7530	0
630	20241118	095900	11163460	7530	7530	7530	7530	13
631	20241118	095800	11065570	7540	7540	7540	7540	0
632	20241118	095700	11065570	7540	7540	7540	7540	0
633	20241118	095600	11065570	7540	7540	7540	7540	2
634	20241118	095500	11050490	7540	7540	7540	7540	11
635	20241118	095400	10967550	7540	7540	7540	7540	0
636	20241118	095300	10967550	7540	7540	7540	7540	0
637	20241118	095200	10967550	7540	7540	7540	7540	0
638	20241118	095100	10967550	7540	7540	7540	7540	0
639	20241118	095000	10967550	7540	7540	7540	7540	0
640	20241118	094900	10967550	7540	7540	7540	7540	0
641	20241118	094800	10967550	7540	7540	7540	7540	10
642	20241118	094700	10892150	7540	7540	7540	7540	4
643	20241118	094600	10861990	7520	7520	7520	7520	0
644	20241118	094500	10861990	7520	7520	7520	7520	14
645	20241118	094400	10756710	7510	7510	7510	7510	0
646	20241118	094300	10756710	7510	7510	7510	7510	0
647	20241118	094200	10756710	7510	7510	7510	7510	21
648	20241118	094100	10599000	7510	7510	7510	7510	6
649	20241118	094000	10553940	7510	7510	7510	7510	0
650	20241118	093900	10553940	7510	7510	7510	7510	103
651	20241118	093800	9780410	7500	7500	7500	7500	0
652	20241118	093700	9780410	7500	7500	7500	7500	0
653	20241118	093600	9780410	7500	7500	7500	7500	0
654	20241118	093500	9780410	7500	7500	7500	7500	0
655	20241118	093400	9780410	7500	7500	7500	7500	0
656	20241118	093300	9780410	7500	7500	7500	7500	0
657	20241118	093200	9780410	7500	7500	7500	7500	0
658	20241118	093100	9780410	7500	7500	7500	7500	1
659	20241118	093000	9772910	7480	7480	7480	7480	0
660	20241118	092900	9772910	7480	7480	7480	7480	0
661	20241118	092800	9772910	7480	7480	7480	7480	0
662	20241118	092700	9772910	7480	7520	7520	7480	6
663	20241118	092600	9727990	7480	7460	7480	7460	196
664	20241118	092500	8262130	7460	7460	7460	7460	0
665	20241118	092400	8262130	7460	7460	7460	7460	10
666	20241118	092300	8187530	7460	7460	7460	7460	42
667	20241118	092200	7874210	7460	7460	7460	7460	0
668	20241118	092100	7874210	7460	7460	7460	7460	0
669	20241118	092000	7874210	7460	7460	7460	7460	350
670	20241118	091900	5263210	7460	7460	7460	7460	13
671	20241118	091800	5166230	7460	7450	7460	7450	12
672	20241118	091700	5076720	7450	7450	7450	7450	0
673	20241118	091600	5076720	7450	7450	7450	7450	0
674	20241118	091500	5076720	7450	7450	7450	7450	0
675	20241118	091400	5076720	7450	7450	7450	7450	1
676	20241118	091300	5069270	7390	7390	7390	7390	8
677	20241118	091200	5010150	7390	7390	7390	7390	0
678	20241118	091100	5010150	7390	7390	7390	7390	0
679	20241118	091000	5010150	7390	7390	7390	7390	5
680	20241118	090900	4973200	7400	7410	7410	7400	22
681	20241118	090800	4810390	7410	7420	7420	7410	23
682	20241118	090700	4639750	7410	7410	7410	7410	0
683	20241118	090600	4639750	7410	7410	7410	7410	0
684	20241118	090500	4639750	7410	7410	7410	7410	1
685	20241118	090400	4632340	7310	7310	7310	7310	0
686	20241118	090300	4632340	7310	7430	7430	7310	221
687	20241118	090200	3009030	7450	7430	7450	7430	35
688	20241118	090100	2748960	7470	7470	7470	7470	0
689	20241118	090000	2748960	7470	7470	7470	7470	368