KissMeData/450520/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	213100	83017565	2970	2970	2970	2970	3654
3	20241118	213000	83017565	2970	2970	2970	2970	0
4	20241118	212900	83017565	2970	2970	2970	2970	0
5	20241118	212800	83017565	2970	2970	2970	2970	0
6	20241118	212700	83017565	2970	2970	2970	2970	0
7	20241118	212600	83017565	2970	2970	2970	2970	0
8	20241118	212500	83017565	2970	2970	2970	2970	0
9	20241118	212400	83017565	2970	2970	2970	2970	0
10	20241118	212300	83017565	2970	2970	2970	2970	0
11	20241118	212200	83017565	2970	2970	2970	2970	0
12	20241118	212100	83017565	2970	2970	2970	2970	0
13	20241118	212000	83017565	2970	2970	2970	2970	0
14	20241118	211900	83017565	2970	2970	2970	2970	0
15	20241118	211800	83017565	2970	2970	2970	2970	0
16	20241118	211700	83017565	2970	2970	2970	2970	0
17	20241118	211600	83017565	2970	2970	2970	2970	0
18	20241118	211500	83017565	2970	2970	2970	2970	0
19	20241118	211400	83017565	2970	2970	2970	2970	0
20	20241118	211300	83017565	2970	2970	2970	2970	0
21	20241118	211200	83017565	2970	2970	2970	2970	0
22	20241118	211100	83017565	2970	2970	2970	2970	0
23	20241118	211000	83017565	2970	2970	2970	2970	0
24	20241118	210900	83017565	2970	2970	2970	2970	0
25	20241118	210800	83017565	2970	2970	2970	2970	0
26	20241118	210700	83017565	2970	2970	2970	2970	0
27	20241118	210600	83017565	2970	2970	2970	2970	0
28	20241118	210500	83017565	2970	2970	2970	2970	0
29	20241118	210400	83017565	2970	2970	2970	2970	0
30	20241118	210300	83017565	2970	2970	2970	2970	0
31	20241118	210200	83017565	2970	2970	2970	2970	0
32	20241118	210100	83017565	2970	2970	2970	2970	3654
33	20241118	210000	83017565	2970	2970	2970	2970	0
34	20241118	205900	83017565	2970	2970	2970	2970	0
35	20241118	205800	83017565	2970	2970	2970	2970	0
36	20241118	205700	83017565	2970	2970	2970	2970	0
37	20241118	205600	83017565	2970	2970	2970	2970	0
38	20241118	205500	83017565	2970	2970	2970	2970	0
39	20241118	205400	83017565	2970	2970	2970	2970	0
40	20241118	205300	83017565	2970	2970	2970	2970	0
41	20241118	205200	83017565	2970	2970	2970	2970	0
42	20241118	205100	83017565	2970	2970	2970	2970	0
43	20241118	205000	83017565	2970	2970	2970	2970	0
44	20241118	204900	83017565	2970	2970	2970	2970	0
45	20241118	204800	83017565	2970	2970	2970	2970	0
46	20241118	204700	83017565	2970	2970	2970	2970	0
47	20241118	204600	83017565	2970	2970	2970	2970	0
48	20241118	204500	83017565	2970	2970	2970	2970	0
49	20241118	204400	83017565	2970	2970	2970	2970	0
50	20241118	204300	83017565	2970	2970	2970	2970	0
51	20241118	204200	83017565	2970	2970	2970	2970	0
52	20241118	204100	83017565	2970	2970	2970	2970	0
53	20241118	204000	83017565	2970	2970	2970	2970	0
54	20241118	203900	83017565	2970	2970	2970	2970	0
55	20241118	203800	83017565	2970	2970	2970	2970	0
56	20241118	203700	83017565	2970	2970	2970	2970	0
57	20241118	203600	83017565	2970	2970	2970	2970	0
58	20241118	203500	83017565	2970	2970	2970	2970	0
59	20241118	203400	83017565	2970	2970	2970	2970	0
60	20241118	203300	83017565	2970	2970	2970	2970	0
61	20241118	203200	83017565	2970	2970	2970	2970	0
62	20241118	203100	83017565	2970	2970	2970	2970	3654
63	20241118	203000	83017565	2970	2970	2970	2970	0
64	20241118	202900	83017565	2970	2970	2970	2970	0
65	20241118	202800	83017565	2970	2970	2970	2970	0
66	20241118	202700	83017565	2970	2970	2970	2970	0
67	20241118	202600	83017565	2970	2970	2970	2970	0
68	20241118	202500	83017565	2970	2970	2970	2970	0
69	20241118	202400	83017565	2970	2970	2970	2970	0
70	20241118	202300	83017565	2970	2970	2970	2970	0
71	20241118	202200	83017565	2970	2970	2970	2970	0
72	20241118	202100	83017565	2970	2970	2970	2970	0
73	20241118	202000	83017565	2970	2970	2970	2970	0
74	20241118	201900	83017565	2970	2970	2970	2970	0
75	20241118	201800	83017565	2970	2970	2970	2970	0
76	20241118	201700	83017565	2970	2970	2970	2970	0
77	20241118	201600	83017565	2970	2970	2970	2970	0
78	20241118	201500	83017565	2970	2970	2970	2970	0
79	20241118	201400	83017565	2970	2970	2970	2970	0
80	20241118	201300	83017565	2970	2970	2970	2970	0
81	20241118	201200	83017565	2970	2970	2970	2970	0
82	20241118	201100	83017565	2970	2970	2970	2970	0
83	20241118	201000	83017565	2970	2970	2970	2970	0
84	20241118	200900	83017565	2970	2970	2970	2970	0
85	20241118	200800	83017565	2970	2970	2970	2970	0
86	20241118	200700	83017565	2970	2970	2970	2970	0
87	20241118	200600	83017565	2970	2970	2970	2970	0
88	20241118	200500	83017565	2970	2970	2970	2970	0
89	20241118	200400	83017565	2970	2970	2970	2970	0
90	20241118	200300	83017565	2970	2970	2970	2970	0
91	20241118	200200	83017565	2970	2970	2970	2970	0
92	20241118	200100	83017565	2970	2970	2970	2970	3654
93	20241118	200000	83017565	2970	2970	2970	2970	0
94	20241118	195900	83017565	2970	2970	2970	2970	0
95	20241118	195800	83017565	2970	2970	2970	2970	0
96	20241118	195700	83017565	2970	2970	2970	2970	0
97	20241118	195600	83017565	2970	2970	2970	2970	0
98	20241118	195500	83017565	2970	2970	2970	2970	0
99	20241118	195400	83017565	2970	2970	2970	2970	0
100	20241118	195300	83017565	2970	2970	2970	2970	0
101	20241118	195200	83017565	2970	2970	2970	2970	0
102	20241118	195100	83017565	2970	2970	2970	2970	0
103	20241118	195000	83017565	2970	2970	2970	2970	0
104	20241118	194900	83017565	2970	2970	2970	2970	0
105	20241118	194800	83017565	2970	2970	2970	2970	0
106	20241118	194700	83017565	2970	2970	2970	2970	0
107	20241118	194600	83017565	2970	2970	2970	2970	0
108	20241118	194500	83017565	2970	2970	2970	2970	0
109	20241118	194400	83017565	2970	2970	2970	2970	0
110	20241118	194300	83017565	2970	2970	2970	2970	0
111	20241118	194200	83017565	2970	2970	2970	2970	0
112	20241118	194100	83017565	2970	2970	2970	2970	0
113	20241118	194000	83017565	2970	2970	2970	2970	0
114	20241118	193900	83017565	2970	2970	2970	2970	0
115	20241118	193800	83017565	2970	2970	2970	2970	0
116	20241118	193700	83017565	2970	2970	2970	2970	0
117	20241118	193600	83017565	2970	2970	2970	2970	0
118	20241118	193500	83017565	2970	2970	2970	2970	0
119	20241118	193400	83017565	2970	2970	2970	2970	0
120	20241118	193300	83017565	2970	2970	2970	2970	0
121	20241118	193200	83017565	2970	2970	2970	2970	0
122	20241118	193100	83017565	2970	2970	2970	2970	3654
123	20241118	193000	83017565	2970	2970	2970	2970	0
124	20241118	192900	83017565	2970	2970	2970	2970	0
125	20241118	192800	83017565	2970	2970	2970	2970	0
126	20241118	192700	83017565	2970	2970	2970	2970	0
127	20241118	192600	83017565	2970	2970	2970	2970	0
128	20241118	192500	83017565	2970	2970	2970	2970	0
129	20241118	192400	83017565	2970	2970	2970	2970	0
130	20241118	192300	83017565	2970	2970	2970	2970	0
131	20241118	192200	83017565	2970	2970	2970	2970	0
132	20241118	192100	83017565	2970	2970	2970	2970	0
133	20241118	192000	83017565	2970	2970	2970	2970	0
134	20241118	191900	83017565	2970	2970	2970	2970	0
135	20241118	191800	83017565	2970	2970	2970	2970	0
136	20241118	191700	83017565	2970	2970	2970	2970	0
137	20241118	191600	83017565	2970	2970	2970	2970	0
138	20241118	191500	83017565	2970	2970	2970	2970	0
139	20241118	191400	83017565	2970	2970	2970	2970	0
140	20241118	191300	83017565	2970	2970	2970	2970	0
141	20241118	191200	83017565	2970	2970	2970	2970	0
142	20241118	191100	83017565	2970	2970	2970	2970	0
143	20241118	191000	83017565	2970	2970	2970	2970	0
144	20241118	190900	83017565	2970	2970	2970	2970	0
145	20241118	190800	83017565	2970	2970	2970	2970	0
146	20241118	190700	83017565	2970	2970	2970	2970	0
147	20241118	190600	83017565	2970	2970	2970	2970	0
148	20241118	190500	83017565	2970	2970	2970	2970	0
149	20241118	190400	83017565	2970	2970	2970	2970	0
150	20241118	190300	83017565	2970	2970	2970	2970	0
151	20241118	190200	83017565	2970	2970	2970	2970	0
152	20241118	190100	83017565	2970	2970	2970	2970	3654
153	20241118	190000	83017565	2970	2970	2970	2970	0
154	20241118	185900	83017565	2970	2970	2970	2970	0
155	20241118	185800	83017565	2970	2970	2970	2970	0
156	20241118	185700	83017565	2970	2970	2970	2970	0
157	20241118	185600	83017565	2970	2970	2970	2970	0
158	20241118	185500	83017565	2970	2970	2970	2970	0
159	20241118	185400	83017565	2970	2970	2970	2970	0
160	20241118	185300	83017565	2970	2970	2970	2970	0
161	20241118	185200	83017565	2970	2970	2970	2970	0
162	20241118	185100	83017565	2970	2970	2970	2970	0
163	20241118	185000	83017565	2970	2970	2970	2970	0
164	20241118	184900	83017565	2970	2970	2970	2970	0
165	20241118	184800	83017565	2970	2970	2970	2970	0
166	20241118	184700	83017565	2970	2970	2970	2970	0
167	20241118	184600	83017565	2970	2970	2970	2970	0
168	20241118	184500	83017565	2970	2970	2970	2970	0
169	20241118	184400	83017565	2970	2970	2970	2970	0
170	20241118	184300	83017565	2970	2970	2970	2970	0
171	20241118	184200	83017565	2970	2970	2970	2970	0
172	20241118	184100	83017565	2970	2970	2970	2970	0
173	20241118	184000	83017565	2970	2970	2970	2970	0
174	20241118	183900	83017565	2970	2970	2970	2970	0
175	20241118	183800	83017565	2970	2970	2970	2970	0
176	20241118	183700	83017565	2970	2970	2970	2970	0
177	20241118	183600	83017565	2970	2970	2970	2970	0
178	20241118	183500	83017565	2970	2970	2970	2970	0
179	20241118	183400	83017565	2970	2970	2970	2970	0
180	20241118	183300	83017565	2970	2970	2970	2970	0
181	20241118	183200	83017565	2970	2970	2970	2970	0
182	20241118	183100	83017565	2970	2970	2970	2970	3654
183	20241118	183000	83017565	2970	2970	2970	2970	0
184	20241118	182900	83017565	2970	2970	2970	2970	0
185	20241118	182800	83017565	2970	2970	2970	2970	0
186	20241118	182700	83017565	2970	2970	2970	2970	0
187	20241118	182600	83017565	2970	2970	2970	2970	0
188	20241118	182500	83017565	2970	2970	2970	2970	0
189	20241118	182400	83017565	2970	2970	2970	2970	0
190	20241118	182300	83017565	2970	2970	2970	2970	0
191	20241118	182200	83017565	2970	2970	2970	2970	0
192	20241118	182100	83017565	2970	2970	2970	2970	0
193	20241118	182000	83017565	2970	2970	2970	2970	0
194	20241118	181900	83017565	2970	2970	2970	2970	0
195	20241118	181800	83017565	2970	2970	2970	2970	0
196	20241118	181700	83017565	2970	2970	2970	2970	0
197	20241118	181600	83017565	2970	2970	2970	2970	0
198	20241118	181500	83017565	2970	2970	2970	2970	0
199	20241118	181400	83017565	2970	2970	2970	2970	0
200	20241118	181300	83017565	2970	2970	2970	2970	0
201	20241118	181200	83017565	2970	2970	2970	2970	0
202	20241118	181100	83017565	2970	2970	2970	2970	0
203	20241118	181000	83017565	2970	2970	2970	2970	0
204	20241118	180900	83017565	2970	2970	2970	2970	0
205	20241118	180800	83017565	2970	2970	2970	2970	0
206	20241118	180700	83017565	2970	2970	2970	2970	0
207	20241118	180600	83017565	2970	2970	2970	2970	0
208	20241118	180500	83017565	2970	2970	2970	2970	0
209	20241118	180400	83017565	2970	2970	2970	2970	0
210	20241118	180300	83017565	2970	2970	2970	2970	0
211	20241118	180200	83017565	2970	2970	2970	2970	0
212	20241118	180100	83017565	2970	2970	2970	2970	3654
213	20241118	180000	83017565	2970	2970	2970	2970	0
214	20241118	175900	83017565	2970	2970	2970	2970	0
215	20241118	175800	83017565	2970	2970	2970	2970	0
216	20241118	175700	83017565	2970	2970	2970	2970	0
217	20241118	175600	83017565	2970	2970	2970	2970	0
218	20241118	175500	83017565	2970	2970	2970	2970	0
219	20241118	175400	83017565	2970	2970	2970	2970	0
220	20241118	175300	83017565	2970	2970	2970	2970	0
221	20241118	175200	83017565	2970	2970	2970	2970	0
222	20241118	175100	83017565	2970	2970	2970	2970	0
223	20241118	175000	83017565	2970	2970	2970	2970	0
224	20241118	174900	83017565	2970	2970	2970	2970	0
225	20241118	174800	83017565	2970	2970	2970	2970	0
226	20241118	174700	83017565	2970	2970	2970	2970	0
227	20241118	174600	83017565	2970	2970	2970	2970	0
228	20241118	174500	83017565	2970	2970	2970	2970	0
229	20241118	174400	83017565	2970	2970	2970	2970	0
230	20241118	174300	83017565	2970	2970	2970	2970	0
231	20241118	174200	83017565	2970	2970	2970	2970	0
232	20241118	174100	83017565	2970	2970	2970	2970	0
233	20241118	174000	83017565	2970	2970	2970	2970	0
234	20241118	173900	83017565	2970	2970	2970	2970	0
235	20241118	173800	83017565	2970	2970	2970	2970	0
236	20241118	173700	83017565	2970	2970	2970	2970	0
237	20241118	173600	83017565	2970	2970	2970	2970	0
238	20241118	173500	83017565	2970	2970	2970	2970	0
239	20241118	173400	83017565	2970	2970	2970	2970	0
240	20241118	173300	83017565	2970	2970	2970	2970	0
241	20241118	173200	83017565	2970	2970	2970	2970	0
242	20241118	173100	83017565	2970	2970	2970	2970	3654
243	20241118	173000	83017565	2970	2970	2970	2970	0
244	20241118	172900	83017565	2970	2970	2970	2970	0
245	20241118	172800	83017565	2970	2970	2970	2970	0
246	20241118	172700	83017565	2970	2970	2970	2970	0
247	20241118	172600	83017565	2970	2970	2970	2970	0
248	20241118	172500	83017565	2970	2970	2970	2970	0
249	20241118	172400	83017565	2970	2970	2970	2970	0
250	20241118	172300	83017565	2970	2970	2970	2970	0
251	20241118	172200	83017565	2970	2970	2970	2970	0
252	20241118	172100	83017565	2970	2970	2970	2970	0
253	20241118	172000	83017565	2970	2970	2970	2970	0
254	20241118	171900	83017565	2970	2970	2970	2970	0
255	20241118	171800	83017565	2970	2970	2970	2970	0
256	20241118	171700	83017565	2970	2970	2970	2970	0
257	20241118	171600	83017565	2970	2970	2970	2970	0
258	20241118	171500	83017565	2970	2970	2970	2970	0
259	20241118	171400	83017565	2970	2970	2970	2970	0
260	20241118	171300	83017565	2970	2970	2970	2970	0
261	20241118	171200	83017565	2970	2970	2970	2970	0
262	20241118	171100	83017565	2970	2970	2970	2970	0
263	20241118	171000	83017565	2970	2970	2970	2970	0
264	20241118	170900	83017565	2970	2970	2970	2970	0
265	20241118	170800	83017565	2970	2970	2970	2970	0
266	20241118	170700	83017565	2970	2970	2970	2970	0
267	20241118	170600	83017565	2970	2970	2970	2970	0
268	20241118	170500	83017565	2970	2970	2970	2970	0
269	20241118	170400	83017565	2970	2970	2970	2970	0
270	20241118	170300	83017565	2970	2970	2970	2970	0
271	20241118	170200	83017565	2970	2970	2970	2970	0
272	20241118	170100	83017565	2970	2970	2970	2970	3654
273	20241118	170000	83017565	2970	2970	2970	2970	0
274	20241118	165900	83017565	2970	2970	2970	2970	0
275	20241118	165800	83017565	2970	2970	2970	2970	0
276	20241118	165700	83017565	2970	2970	2970	2970	0
277	20241118	165600	83017565	2970	2970	2970	2970	0
278	20241118	165500	83017565	2970	2970	2970	2970	0
279	20241118	165400	83017565	2970	2970	2970	2970	0
280	20241118	165300	83017565	2970	2970	2970	2970	0
281	20241118	165200	83017565	2970	2970	2970	2970	0
282	20241118	165100	83017565	2970	2970	2970	2970	0
283	20241118	165000	83017565	2970	2970	2970	2970	0
284	20241118	164900	83017565	2970	2970	2970	2970	0
285	20241118	164800	83017565	2970	2970	2970	2970	0
286	20241118	164700	83017565	2970	2970	2970	2970	0
287	20241118	164600	83017565	2970	2970	2970	2970	0
288	20241118	164500	83017565	2970	2970	2970	2970	0
289	20241118	164400	83017565	2970	2970	2970	2970	0
290	20241118	164300	83017565	2970	2970	2970	2970	0
291	20241118	164200	83017565	2970	2970	2970	2970	0
292	20241118	164100	83017565	2970	2970	2970	2970	0
293	20241118	164000	83017565	2970	2970	2970	2970	0
294	20241118	163900	83017565	2970	2970	2970	2970	0
295	20241118	163800	83017565	2970	2970	2970	2970	0
296	20241118	163700	83017565	2970	2970	2970	2970	0
297	20241118	163600	83017565	2970	2970	2970	2970	0
298	20241118	163500	83017565	2970	2970	2970	2970	0
299	20241118	163400	83017565	2970	2970	2970	2970	0
300	20241118	163300	83017565	2970	2970	2970	2970	0
301	20241118	163200	83017565	2970	2970	2970	2970	0
302	20241118	163100	83017565	2970	2970	2970	2970	3654
303	20241118	163000	83017565	2970	2970	2970	2970	0
304	20241118	162900	83017565	2970	2970	2970	2970	0
305	20241118	162800	83017565	2970	2970	2970	2970	0
306	20241118	162700	83017565	2970	2970	2970	2970	0
307	20241118	162600	83017565	2970	2970	2970	2970	0
308	20241118	162500	83017565	2970	2970	2970	2970	0
309	20241118	162400	83017565	2970	2970	2970	2970	0
310	20241118	162300	83017565	2970	2970	2970	2970	0
311	20241118	162200	83017565	2970	2970	2970	2970	0
312	20241118	162100	83017565	2970	2970	2970	2970	0
313	20241118	162000	83017565	2970	2970	2970	2970	0
314	20241118	161900	83017565	2970	2970	2970	2970	0
315	20241118	161800	83017565	2970	2970	2970	2970	0
316	20241118	161700	83017565	2970	2970	2970	2970	0
317	20241118	161600	83017565	2970	2970	2970	2970	0
318	20241118	161500	83017565	2970	2970	2970	2970	0
319	20241118	161400	83017565	2970	2970	2970	2970	0
320	20241118	161300	83017565	2970	2970	2970	2970	0
321	20241118	161200	83017565	2970	2970	2970	2970	0
322	20241118	161100	83017565	2970	2970	2970	2970	0
323	20241118	161000	83017565	2970	2970	2970	2970	0
324	20241118	160900	83017565	2970	2970	2970	2970	0
325	20241118	160800	83017565	2970	2970	2970	2970	0
326	20241118	160700	83017565	2970	2970	2970	2970	0
327	20241118	160600	83017565	2970	2970	2970	2970	0
328	20241118	160500	83017565	2970	2970	2970	2970	0
329	20241118	160400	83017565	2970	2970	2970	2970	0
330	20241118	160300	83017565	2970	2970	2970	2970	0
331	20241118	160200	83017565	2970	2970	2970	2970	0
332	20241118	160100	83017565	2970	2970	2970	2970	3654
333	20241118	160000	83017565	2970	2970	2970	2970	0
334	20241118	155900	83017565	2970	2970	2970	2970	0
335	20241118	155800	83017565	2970	2970	2970	2970	0
336	20241118	155700	83017565	2970	2970	2970	2970	0
337	20241118	155600	83017565	2970	2970	2970	2970	0
338	20241118	155500	83017565	2970	2970	2970	2970	0
339	20241118	155400	83017565	2970	2970	2970	2970	0
340	20241118	155300	83017565	2970	2970	2970	2970	0
341	20241118	155200	83017565	2970	2970	2970	2970	0
342	20241118	155100	83017565	2970	2970	2970	2970	0
343	20241118	155000	83017565	2970	2970	2970	2970	0
344	20241118	154900	83017565	2970	2970	2970	2970	0
345	20241118	154800	83017565	2970	2970	2970	2970	0
346	20241118	154700	83017565	2970	2970	2970	2970	0
347	20241118	154600	83017565	2970	2970	2970	2970	0
348	20241118	154500	83017565	2970	2970	2970	2970	0
349	20241118	154400	83017565	2970	2970	2970	2970	0
350	20241118	154300	83017565	2970	2970	2970	2970	0
351	20241118	154200	83017565	2970	2970	2970	2970	0
352	20241118	154100	83017565	2970	2970	2970	2970	0
353	20241118	154000	83017565	2970	2970	2970	2970	0
354	20241118	153900	83017565	2970	2970	2970	2970	0
355	20241118	153800	83017565	2970	2970	2970	2970	0
356	20241118	153700	83017565	2970	2970	2970	2970	0
357	20241118	153600	83017565	2970	2970	2970	2970	0
358	20241118	153500	83017565	2970	2970	2970	2970	0
359	20241118	153400	83017565	2970	2970	2970	2970	0
360	20241118	153300	83017565	2970	2970	2970	2970	0
361	20241118	153200	83017565	2970	2970	2970	2970	0
362	20241118	153100	83017565	2970	2970	2970	2970	3654
363	20241118	153000	83017565	2970	2970	2970	2970	3654
364	20241118	152900	72165185	2970	2970	2970	2970	0
365	20241118	152800	72165185	2970	2970	2970	2970	0
366	20241118	152700	72165185	2970	2970	2970	2970	0
367	20241118	152600	72165185	2970	2970	2970	2970	0
368	20241118	152500	72165185	2970	2970	2970	2970	0
369	20241118	152400	72165185	2970	2970	2970	2970	0
370	20241118	152300	72165185	2970	2970	2970	2970	0
371	20241118	152200	72165185	2970	2970	2970	2970	0
372	20241118	152100	72165185	2970	2970	2970	2970	0
373	20241118	152000	72165185	2970	2970	2970	2970	0
374	20241118	151900	72165185	2970	2985	3000	2970	120
375	20241118	151800	71807675	2985	2985	2985	2970	102
376	20241118	151700	71504705	2970	2970	2970	2970	150
377	20241118	151600	71059205	2970	2970	2970	2970	0
378	20241118	151500	71059205	2970	2955	2970	2955	211
379	20241118	151400	70435685	2965	2965	2965	2965	23
380	20241118	151300	70367490	2980	2980	2980	2980	0
381	20241118	151200	70367490	2980	2980	2980	2980	0
382	20241118	151100	70367490	2980	2980	2980	2980	0
383	20241118	151000	70367490	2980	2975	2980	2975	11
384	20241118	150900	70334755	2975	2975	2975	2975	0
385	20241118	150800	70334755	2975	2975	2975	2975	19
386	20241118	150700	70278230	2970	2970	2970	2970	31
387	20241118	150600	70186160	2975	2975	2975	2975	0
388	20241118	150500	70186160	2975	2975	2975	2975	0
389	20241118	150400	70186160	2975	2975	2975	2975	0
390	20241118	150300	70186160	2975	2975	2975	2975	0
391	20241118	150200	70186160	2975	2975	2975	2975	2
392	20241118	150100	70180210	2940	2945	2945	2940	96
393	20241118	150000	69897515	2985	2985	2985	2985	0
394	20241118	145900	69897515	2985	2985	2985	2985	0
395	20241118	145800	69897515	2985	2985	2985	2985	0
396	20241118	145700	69897515	2985	2985	2985	2985	0
397	20241118	145600	69897515	2985	2985	2985	2985	0
398	20241118	145500	69897515	2985	2985	2985	2985	0
399	20241118	145400	69897515	2985	2985	2985	2985	0
400	20241118	145300	69897515	2985	2985	2985	2985	1
401	20241118	145200	69894530	2990	2985	2990	2985	1021
402	20241118	145100	66846840	2985	2985	2985	2985	1
403	20241118	145000	66843855	2950	2950	2990	2950	53
404	20241118	144900	66687465	2995	2995	2995	2995	0
405	20241118	144800	66687465	2995	2995	2995	2995	0
406	20241118	144700	66687465	2995	2960	2995	2960	180
407	20241118	144600	66150855	2960	2960	2960	2960	1
408	20241118	144500	66147895	2960	2960	2960	2960	0
409	20241118	144400	66147895	2960	2960	2960	2960	0
410	20241118	144300	66147895	2960	2960	2960	2960	0
411	20241118	144200	66147895	2960	2960	2960	2960	0
412	20241118	144100	66147895	2960	2960	2960	2960	0
413	20241118	144000	66147895	2960	2960	2960	2960	1
414	20241118	143900	66144935	2940	2940	2940	2940	0
415	20241118	143800	66144935	2940	2940	2940	2940	182
416	20241118	143700	65609855	2940	2940	2940	2940	0
417	20241118	143600	65609855	2940	2940	2940	2940	0
418	20241118	143500	65609855	2940	2940	2940	2940	0
419	20241118	143400	65609855	2940	2940	2940	2940	0
420	20241118	143300	65609855	2940	2940	2940	2940	0
421	20241118	143200	65609855	2940	2945	2945	2940	1000
422	20241118	143100	62669190	2970	2970	2970	2970	0
423	20241118	143000	62669190	2970	2970	2970	2970	0
424	20241118	142900	62669190	2970	2970	2970	2970	0
425	20241118	142800	62669190	2970	2970	2970	2970	0
426	20241118	142700	62669190	2970	2970	2970	2970	0
427	20241118	142600	62669190	2970	2970	2970	2970	0
428	20241118	142500	62669190	2970	2970	2970	2970	0
429	20241118	142400	62669190	2970	2970	2970	2970	0
430	20241118	142300	62669190	2970	2970	2970	2970	1
431	20241118	142200	62666220	2945	2945	2945	2945	0
432	20241118	142100	62666220	2945	2945	2945	2945	0
433	20241118	142000	62666220	2945	2945	2945	2945	0
434	20241118	141900	62666220	2945	2945	2945	2945	0
435	20241118	141800	62666220	2945	2945	2945	2945	18
436	20241118	141700	62613210	2970	2970	2970	2970	0
437	20241118	141600	62613210	2970	2970	2970	2970	0
438	20241118	141500	62613210	2970	2970	2970	2970	0
439	20241118	141400	62613210	2970	2970	2970	2970	0
440	20241118	141300	62613210	2970	2970	2970	2970	0
441	20241118	141200	62613210	2970	2970	2970	2970	1
442	20241118	141100	62610240	2940	2940	2940	2940	0
443	20241118	141000	62610240	2940	2960	2960	2940	200
444	20241118	140900	62020280	2985	2985	2985	2985	0
445	20241118	140800	62020280	2985	2985	2985	2985	0
446	20241118	140700	62020280	2985	2985	2985	2985	0
447	20241118	140600	62020280	2985	2985	2985	2985	0
448	20241118	140500	62020280	2985	2985	2985	2985	0
449	20241118	140400	62020280	2985	2985	2985	2985	0
450	20241118	140300	62020280	2985	2985	2985	2985	0
451	20241118	140200	62020280	2985	2985	2985	2985	0
452	20241118	140100	62020280	2985	2985	2985	2970	365
453	20241118	140000	60936185	2970	2970	2970	2970	0
454	20241118	135900	60936185	2970	2970	2970	2970	0
455	20241118	135800	60936185	2970	2970	2970	2970	0
456	20241118	135700	60936185	2970	2970	2970	2970	0
457	20241118	135600	60936185	2970	2970	2970	2970	0
458	20241118	135500	60936185	2970	2970	2970	2970	19
459	20241118	135400	60879755	2970	2970	2970	2970	0
460	20241118	135300	60879755	2970	2970	2970	2970	0
461	20241118	135200	60879755	2970	2970	2970	2970	15
462	20241118	135100	60835205	2970	2970	2970	2970	0
463	20241118	135000	60835205	2970	2970	2970	2970	0
464	20241118	134900	60835205	2970	2970	2970	2970	0
465	20241118	134800	60835205	2970	2970	2970	2970	0
466	20241118	134700	60835205	2970	2970	2970	2970	0
467	20241118	134600	60835205	2970	2970	2970	2970	44
468	20241118	134500	60704525	2970	2970	2970	2970	446
469	20241118	134400	59379905	2970	2970	2970	2970	14
470	20241118	134300	59338325	2970	2970	2970	2970	0
471	20241118	134200	59338325	2970	2970	2970	2970	0
472	20241118	134100	59338325	2970	2970	2970	2970	0
473	20241118	134000	59338325	2970	2970	2970	2970	0
474	20241118	133900	59338325	2970	2970	2970	2970	0
475	20241118	133800	59338325	2970	2970	2970	2970	0
476	20241118	133700	59338325	2970	2970	2970	2970	0
477	20241118	133600	59338325	2970	2970	2970	2970	0
478	20241118	133500	59338325	2970	2970	2970	2970	0
479	20241118	133400	59338325	2970	2970	2970	2970	0
480	20241118	133300	59338325	2970	2970	2970	2970	0
481	20241118	133200	59338325	2970	2970	2970	2970	0
482	20241118	133100	59338325	2970	2970	2970	2970	0
483	20241118	133000	59338325	2970	2970	2970	2970	0
484	20241118	132900	59338325	2970	2970	2970	2970	0
485	20241118	132800	59338325	2970	2970	2970	2970	0
486	20241118	132700	59338325	2970	2970	2970	2970	0
487	20241118	132600	59338325	2970	2970	2970	2970	1
488	20241118	132500	59335355	2970	2970	2970	2970	1
489	20241118	132400	59332385	2985	2985	2985	2985	0
490	20241118	132300	59332385	2985	2985	2985	2985	0
491	20241118	132200	59332385	2985	2985	2985	2985	0
492	20241118	132100	59332385	2985	2985	2985	2985	0
493	20241118	132000	59332385	2985	2985	2985	2985	0
494	20241118	131900	59332385	2985	2985	2985	2985	0
495	20241118	131800	59332385	2985	2985	2985	2985	0
496	20241118	131700	59332385	2985	2985	2985	2985	0
497	20241118	131600	59332385	2985	2985	2985	2985	0
498	20241118	131500	59332385	2985	2985	2985	2985	0
499	20241118	131400	59332385	2985	2985	2985	2985	0
500	20241118	131300	59332385	2985	2985	2985	2985	0
501	20241118	131200	59332385	2985	2985	2985	2985	2
502	20241118	131100	59326415	2975	2975	2975	2975	0
503	20241118	131000	59326415	2975	2975	2975	2975	0
504	20241118	130900	59326415	2975	2975	2975	2975	800
505	20241118	130800	56946415	2975	2975	2975	2975	0
506	20241118	130700	56946415	2975	2975	2975	2975	5
507	20241118	130600	56931540	2970	2970	2970	2970	11
508	20241118	130500	56898870	2940	2940	2940	2940	0
509	20241118	130400	56898870	2940	2940	2940	2940	0
510	20241118	130300	56898870	2940	2940	2940	2940	0
511	20241118	130200	56898870	2940	2940	2940	2940	0
512	20241118	130100	56898870	2940	2940	2940	2940	0
513	20241118	130000	56898870	2940	2940	2940	2940	50
514	20241118	125900	56751870	2945	2950	2950	2945	406
515	20241118	125800	55555195	2955	2950	2955	2950	88
516	20241118	125700	55295435	2960	2965	2965	2960	411
517	20241118	125600	54077320	2990	2975	2990	2975	82
518	20241118	125500	53833355	2975	2965	2975	2965	1569
519	20241118	125400	49180580	2970	2980	2980	2970	916
520	20241118	125300	46456950	2980	2980	2980	2980	0
521	20241118	125200	46456950	2980	2980	2980	2980	150
522	20241118	125100	46009950	2980	2980	2980	2980	0
523	20241118	125000	46009950	2980	2980	2980	2980	0
524	20241118	124900	46009950	2980	2980	2980	2980	690
525	20241118	124800	43953750	2990	2990	2990	2990	0
526	20241118	124700	43953750	2990	2980	2990	2980	2
527	20241118	124600	43947780	2990	2990	2990	2990	0
528	20241118	124500	43947780	2990	2990	2990	2990	3
529	20241118	124400	43938810	2980	2980	2980	2980	0
530	20241118	124300	43938810	2980	2990	2990	2980	513
531	20241118	124200	42407080	2990	2990	2990	2990	0
532	20241118	124100	42407080	2990	2990	2990	2990	65
533	20241118	124000	42212730	2990	2990	2990	2990	0
534	20241118	123900	42212730	2990	2990	2990	2990	1
535	20241118	123800	42209740	2995	2995	2995	2995	0
536	20241118	123700	42209740	2995	2995	2995	2995	0
537	20241118	123600	42209740	2995	2995	2995	2995	0
538	20241118	123500	42209740	2995	2995	2995	2995	0
539	20241118	123400	42209740	2995	2995	2995	2995	0
540	20241118	123300	42209740	2995	2995	2995	2995	0
541	20241118	123200	42209740	2995	2995	2995	2995	0
542	20241118	123100	42209740	2995	2995	2995	2995	0
543	20241118	123000	42209740	2995	2995	2995	2995	0
544	20241118	122900	42209740	2995	2995	2995	2995	1
545	20241118	122800	42206745	3000	3000	3000	3000	0
546	20241118	122700	42206745	3000	3000	3000	3000	0
547	20241118	122600	42206745	3000	3000	3000	3000	0
548	20241118	122500	42206745	3000	3000	3000	3000	0
549	20241118	122400	42206745	3000	3000	3000	3000	0
550	20241118	122300	42206745	3000	3000	3000	3000	0
551	20241118	122200	42206745	3000	3000	3000	3000	0
552	20241118	122100	42206745	3000	3000	3000	3000	0
553	20241118	122000	42206745	3000	3000	3000	3000	0
554	20241118	121900	42206745	3000	3000	3000	3000	0
555	20241118	121800	42206745	3000	3000	3000	3000	0
556	20241118	121700	42206745	3000	3000	3000	3000	0
557	20241118	121600	42206745	3000	3000	3000	3000	1
558	20241118	121500	42203745	2995	2995	2995	2995	0
559	20241118	121400	42203745	2995	2995	2995	2995	0
560	20241118	121300	42203745	2995	2995	2995	2995	0
561	20241118	121200	42203745	2995	2995	2995	2995	11
562	20241118	121100	42170800	2995	2995	2995	2995	0
563	20241118	121000	42170800	2995	2995	2995	2995	12
564	20241118	120900	42134860	2995	2995	2995	2995	0
565	20241118	120800	42134860	2995	2995	2995	2995	0
566	20241118	120700	42134860	2995	2995	2995	2995	0
567	20241118	120600	42134860	2995	2995	2995	2995	0
568	20241118	120500	42134860	2995	2995	2995	2995	0
569	20241118	120400	42134860	2995	2995	2995	2995	0
570	20241118	120300	42134860	2995	2995	2995	2995	200
571	20241118	120200	41535860	3000	3000	3000	3000	0
572	20241118	120100	41535860	3000	3000	3000	3000	0
573	20241118	120000	41535860	3000	3000	3000	3000	430
574	20241118	115900	40245860	3000	3000	3000	3000	0
575	20241118	115800	40245860	3000	3000	3000	3000	0
576	20241118	115700	40245860	3000	3000	3000	3000	91
577	20241118	115600	39972860	3000	3000	3000	3000	0
578	20241118	115500	39972860	3000	3000	3000	3000	0
579	20241118	115400	39972860	3000	3000	3000	3000	0
580	20241118	115300	39972860	3000	3000	3000	3000	45
581	20241118	115200	39837860	3000	3000	3000	3000	764
582	20241118	115100	37545860	3000	3000	3000	3000	0
583	20241118	115000	37545860	3000	3000	3000	3000	0
584	20241118	114900	37545860	3000	3000	3000	3000	22
585	20241118	114800	37479860	3000	3000	3000	3000	0
586	20241118	114700	37479860	3000	3000	3000	3000	2
587	20241118	114600	37473860	3010	3010	3010	3010	0
588	20241118	114500	37473860	3010	3010	3010	3010	0
589	20241118	114400	37473860	3010	3010	3010	3010	0
590	20241118	114300	37473860	3010	3010	3010	3010	0
591	20241118	114200	37473860	3010	3010	3010	3010	0
592	20241118	114100	37473860	3010	3010	3010	3010	0
593	20241118	114000	37473860	3010	3010	3010	3010	0
594	20241118	113900	37473860	3010	3010	3010	3010	0
595	20241118	113800	37473860	3010	3010	3010	3010	1
596	20241118	113700	37470850	3010	3010	3010	3010	11
597	20241118	113600	37437740	3000	3000	3000	3000	0
598	20241118	113500	37437740	3000	3000	3000	3000	0
599	20241118	113400	37437740	3000	3000	3000	3000	0
600	20241118	113300	37437740	3000	3000	3000	3000	0
601	20241118	113200	37437740	3000	3000	3000	3000	0
602	20241118	113100	37437740	3000	3000	3000	3000	0
603	20241118	113000	37437740	3000	3000	3000	3000	100
604	20241118	112900	37137740	3000	3000	3000	3000	0
605	20241118	112800	37137740	3000	3000	3000	3000	0
606	20241118	112700	37137740	3000	3000	3000	3000	0
607	20241118	112600	37137740	3000	3000	3000	3000	232
608	20241118	112500	36441740	3010	3010	3010	3010	0
609	20241118	112400	36441740	3010	3010	3010	3010	0
610	20241118	112300	36441740	3010	3010	3010	3010	0
611	20241118	112200	36441740	3010	3010	3010	3010	1
612	20241118	112100	36438730	3010	3010	3010	3010	0
613	20241118	112000	36438730	3010	3010	3010	3010	0
614	20241118	111900	36438730	3010	3010	3010	3010	0
615	20241118	111800	36438730	3010	3010	3010	3010	0
616	20241118	111700	36438730	3010	3010	3010	3010	5
617	20241118	111600	36423680	3020	3020	3020	3020	0
618	20241118	111500	36423680	3020	3020	3020	3020	0
619	20241118	111400	36423680	3020	3020	3020	3020	0
620	20241118	111300	36423680	3020	3020	3020	3020	3
621	20241118	111200	36414620	3000	3000	3000	3000	0
622	20241118	111100	36414620	3000	3000	3000	3000	0
623	20241118	111000	36414620	3000	3000	3000	3000	0
624	20241118	110900	36414620	3000	3000	3000	3000	33
625	20241118	110800	36315620	3000	3000	3000	3000	0
626	20241118	110700	36315620	3000	3005	3005	3000	85
627	20241118	110600	36060585	3010	3015	3015	3010	15
628	20241118	110500	36015395	3020	3020	3020	3020	7
629	20241118	110400	35994255	3020	3020	3020	3020	0
630	20241118	110300	35994255	3020	3020	3020	3020	0
631	20241118	110200	35994255	3020	3020	3020	3020	0
632	20241118	110100	35994255	3020	3020	3020	3020	0
633	20241118	110000	35994255	3020	3020	3020	3020	5
634	20241118	105900	35979155	3000	3000	3000	3000	0
635	20241118	105800	35979155	3000	3000	3000	3000	0
636	20241118	105700	35979155	3000	3000	3000	3000	0
637	20241118	105600	35979155	3000	3000	3000	3000	30
638	20241118	105500	35889155	3015	3015	3015	3015	0
639	20241118	105400	35889155	3015	3015	3015	3015	0
640	20241118	105300	35889155	3015	3015	3015	3015	3500
641	20241118	105200	25336655	3015	3015	3015	3015	0
642	20241118	105100	25336655	3015	3015	3015	3015	0
643	20241118	105000	25336655	3015	3015	3015	3015	0
644	20241118	104900	25336655	3015	3015	3015	3015	0
645	20241118	104800	25336655	3015	3015	3015	3015	0
646	20241118	104700	25336655	3015	3015	3015	3015	0
647	20241118	104600	25336655	3015	3015	3015	3015	0
648	20241118	104500	25336655	3015	3015	3015	3015	0
649	20241118	104400	25336655	3015	3015	3015	3015	677
650	20241118	104300	23295500	3010	3010	3010	3010	0
651	20241118	104200	23295500	3010	3010	3010	3010	250
652	20241118	104100	22543000	3010	3005	3010	3005	1065
653	20241118	104000	19337800	3020	3020	3020	3020	0
654	20241118	103900	19337800	3020	3020	3020	3020	0
655	20241118	103800	19337800	3020	3020	3020	3020	1
656	20241118	103700	19334780	3000	3000	3000	3000	0
657	20241118	103600	19334780	3000	3000	3000	3000	0
658	20241118	103500	19334780	3000	3000	3000	3000	0
659	20241118	103400	19334780	3000	3000	3000	3000	0
660	20241118	103300	19334780	3000	3000	3000	3000	0
661	20241118	103200	19334780	3000	3000	3000	3000	0
662	20241118	103100	19334780	3000	3005	3005	3000	1300
663	20241118	103000	15434705	3025	3025	3025	3025	0
664	20241118	102900	15434705	3025	3025	3025	3025	0
665	20241118	102800	15434705	3025	3025	3025	3025	0
666	20241118	102700	15434705	3025	3025	3025	3025	0
667	20241118	102600	15434705	3025	3025	3025	3025	1
668	20241118	102500	15431680	3000	3000	3000	3000	0
669	20241118	102400	15431680	3000	3000	3000	3000	0
670	20241118	102300	15431680	3000	3000	3000	3000	205
671	20241118	102200	14816680	3000	3000	3000	3000	0
672	20241118	102100	14816680	3000	3000	3000	3000	0
673	20241118	102000	14816680	3000	3000	3000	3000	0
674	20241118	101900	14816680	3000	3000	3000	3000	0
675	20241118	101800	14816680	3000	3000	3000	3000	0
676	20241118	101700	14816680	3000	3005	3005	3000	736
677	20241118	101600	12607990	3025	3025	3025	3025	1
678	20241118	101500	12604965	3005	3005	3005	3005	50
679	20241118	101400	12454715	3025	3025	3025	3025	0
680	20241118	101300	12454715	3025	3025	3025	3025	0
681	20241118	101200	12454715	3025	3025	3025	3025	1
682	20241118	101100	12451690	3010	3025	3025	3010	114
683	20241118	101000	12108535	3025	3025	3025	3025	1
684	20241118	100900	12105510	3025	3005	3025	3005	5
685	20241118	100800	12090465	3030	3030	3030	3030	0
686	20241118	100700	12090465	3030	3030	3030	3030	99
687	20241118	100600	11790495	3030	3030	3030	3030	0
688	20241118	100500	11790495	3030	3030	3030	3030	0
689	20241118	100400	11790495	3030	3030	3030	3030	0
690	20241118	100300	11790495	3030	3025	3030	3025	18
691	20241118	100200	11736020	3030	3030	3030	3030	0
692	20241118	100100	11736020	3030	3030	3030	3030	0
693	20241118	100000	11736020	3030	3030	3030	3030	0
694	20241118	095900	11736020	3030	3030	3030	3030	30
695	20241118	095800	11645120	3030	3030	3030	3030	0
696	20241118	095700	11645120	3030	3030	3030	3030	0
697	20241118	095600	11645120	3030	3030	3030	3030	0
698	20241118	095500	11645120	3030	3030	3030	3030	2
699	20241118	095400	11639060	3030	3030	3030	3030	0
700	20241118	095300	11639060	3030	3030	3030	3030	0
701	20241118	095200	11639060	3030	3030	3030	3030	18
702	20241118	095100	11584520	3035	3035	3035	3035	0
703	20241118	095000	11584520	3035	3035	3035	3035	0
704	20241118	094900	11584520	3035	3035	3035	3035	0
705	20241118	094800	11584520	3035	3035	3035	3035	2
706	20241118	094700	11578450	3035	3035	3035	3035	5
707	20241118	094600	11563275	3035	2990	3035	2990	503
708	20241118	094500	10059170	3045	3045	3045	3045	0
709	20241118	094400	10059170	3045	3045	3045	3045	0
710	20241118	094300	10059170	3045	3045	3045	3045	0
711	20241118	094200	10059170	3045	3045	3045	3045	0
712	20241118	094100	10059170	3045	3045	3045	3045	0
713	20241118	094000	10059170	3045	3045	3045	3045	0
714	20241118	093900	10059170	3045	3045	3045	3045	0
715	20241118	093800	10059170	3045	3045	3045	3045	0
716	20241118	093700	10059170	3045	3045	3045	3045	0
717	20241118	093600	10059170	3045	3045	3045	3045	0
718	20241118	093500	10059170	3045	3045	3045	3045	0
719	20241118	093400	10059170	3045	3045	3045	3045	0
720	20241118	093300	10059170	3045	2995	3055	2970	103
721	20241118	093200	9752485	3075	3075	3075	3075	0
722	20241118	093100	9752485	3075	3075	3075	3075	0
723	20241118	093000	9752485	3075	3075	3075	3075	0
724	20241118	092900	9752485	3075	3075	3075	3075	0
725	20241118	092800	9752485	3075	3075	3075	3075	0
726	20241118	092700	9752485	3075	3075	3075	3075	0
727	20241118	092600	9752485	3075	3045	3075	3045	26
728	20241118	092500	9673230	3000	3050	3050	3000	456
729	20241118	092400	8288575	3085	3085	3085	3085	0
730	20241118	092300	8288575	3085	3085	3090	3075	6
731	20241118	092200	8270070	3090	3050	3095	3050	275
732	20241118	092100	7427770	3050	3050	3050	3050	2
733	20241118	092000	7421670	3035	3020	3050	3020	852
734	20241118	091900	4838500	3030	3025	3030	3025	198
735	20241118	091800	4238955	3025	3025	3025	3025	0
736	20241118	091700	4238955	3025	3000	3025	3000	23
737	20241118	091600	4169780	3000	3000	3000	3000	32
738	20241118	091500	4073780	3020	3020	3020	3020	2
739	20241118	091400	4067740	3030	3020	3030	3020	100
740	20241118	091300	3765390	3030	3005	3030	3005	220
741	20241118	091200	3101125	3015	3015	3015	3015	0
742	20241118	091100	3101125	3015	3015	3015	3015	0
743	20241118	091000	3101125	3015	3015	3015	3015	0
744	20241118	090900	3101125	3015	3015	3015	3015	0
745	20241118	090800	3101125	3015	3015	3015	3015	0
746	20241118	090700	3101125	3015	3015	3015	3015	0
747	20241118	090600	3101125	3015	3015	3015	3015	1
748	20241118	090500	3098110	3035	3035	3035	3035	0
749	20241118	090400	3098110	3035	3035	3035	3035	0
750	20241118	090300	3098110	3035	3000	3035	2975	248
751	20241118	090200	2357850	3040	3000	3040	3000	15
752	20241118	090100	2312770	3000	3000	3000	3000	2
753	20241118	090000	2306770	2965	2965	2965	2965	778