KissMeData/032750/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191200	60791705	4125	4125	4125	4125	569
3	20241118	191100	60791705	4125	4125	4125	4125	0
4	20241118	191000	60791705	4125	4125	4125	4125	0
5	20241118	190900	60791705	4125	4125	4125	4125	0
6	20241118	190800	60791705	4125	4125	4125	4125	0
7	20241118	190700	60791705	4125	4125	4125	4125	0
8	20241118	190600	60791705	4125	4125	4125	4125	0
9	20241118	190500	60791705	4125	4125	4125	4125	0
10	20241118	190400	60791705	4125	4125	4125	4125	0
11	20241118	190300	60791705	4125	4125	4125	4125	0
12	20241118	190200	60791705	4125	4125	4125	4125	0
13	20241118	190100	60791705	4125	4125	4125	4125	0
14	20241118	190000	60791705	4125	4125	4125	4125	0
15	20241118	185900	60791705	4125	4125	4125	4125	0
16	20241118	185800	60791705	4125	4125	4125	4125	0
17	20241118	185700	60791705	4125	4125	4125	4125	0
18	20241118	185600	60791705	4125	4125	4125	4125	0
19	20241118	185500	60791705	4125	4125	4125	4125	0
20	20241118	185400	60791705	4125	4125	4125	4125	0
21	20241118	185300	60791705	4125	4125	4125	4125	0
22	20241118	185200	60791705	4125	4125	4125	4125	0
23	20241118	185100	60791705	4125	4125	4125	4125	0
24	20241118	185000	60791705	4125	4125	4125	4125	0
25	20241118	184900	60791705	4125	4125	4125	4125	0
26	20241118	184800	60791705	4125	4125	4125	4125	0
27	20241118	184700	60791705	4125	4125	4125	4125	0
28	20241118	184600	60791705	4125	4125	4125	4125	0
29	20241118	184500	60791705	4125	4125	4125	4125	0
30	20241118	184400	60791705	4125	4125	4125	4125	0
31	20241118	184300	60791705	4125	4125	4125	4125	0
32	20241118	184200	60791705	4125	4125	4125	4125	569
33	20241118	184100	60791705	4125	4125	4125	4125	0
34	20241118	184000	60791705	4125	4125	4125	4125	0
35	20241118	183900	60791705	4125	4125	4125	4125	0
36	20241118	183800	60791705	4125	4125	4125	4125	0
37	20241118	183700	60791705	4125	4125	4125	4125	0
38	20241118	183600	60791705	4125	4125	4125	4125	0
39	20241118	183500	60791705	4125	4125	4125	4125	0
40	20241118	183400	60791705	4125	4125	4125	4125	0
41	20241118	183300	60791705	4125	4125	4125	4125	0
42	20241118	183200	60791705	4125	4125	4125	4125	0
43	20241118	183100	60791705	4125	4125	4125	4125	0
44	20241118	183000	60791705	4125	4125	4125	4125	0
45	20241118	182900	60791705	4125	4125	4125	4125	0
46	20241118	182800	60791705	4125	4125	4125	4125	0
47	20241118	182700	60791705	4125	4125	4125	4125	0
48	20241118	182600	60791705	4125	4125	4125	4125	0
49	20241118	182500	60791705	4125	4125	4125	4125	0
50	20241118	182400	60791705	4125	4125	4125	4125	0
51	20241118	182300	60791705	4125	4125	4125	4125	0
52	20241118	182200	60791705	4125	4125	4125	4125	0
53	20241118	182100	60791705	4125	4125	4125	4125	0
54	20241118	182000	60791705	4125	4125	4125	4125	0
55	20241118	181900	60791705	4125	4125	4125	4125	0
56	20241118	181800	60791705	4125	4125	4125	4125	0
57	20241118	181700	60791705	4125	4125	4125	4125	0
58	20241118	181600	60791705	4125	4125	4125	4125	0
59	20241118	181500	60791705	4125	4125	4125	4125	0
60	20241118	181400	60791705	4125	4125	4125	4125	0
61	20241118	181300	60791705	4125	4125	4125	4125	0
62	20241118	181200	60791705	4125	4125	4125	4125	569
63	20241118	181100	60791705	4125	4125	4125	4125	0
64	20241118	181000	60791705	4125	4125	4125	4125	0
65	20241118	180900	60791705	4125	4125	4125	4125	0
66	20241118	180800	60791705	4125	4125	4125	4125	0
67	20241118	180700	60791705	4125	4125	4125	4125	0
68	20241118	180600	60791705	4125	4125	4125	4125	0
69	20241118	180500	60791705	4125	4125	4125	4125	0
70	20241118	180400	60791705	4125	4125	4125	4125	0
71	20241118	180300	60791705	4125	4125	4125	4125	0
72	20241118	180200	60791705	4125	4125	4125	4125	0
73	20241118	180100	60791705	4125	4125	4125	4125	0
74	20241118	180000	60791705	4125	4125	4125	4125	0
75	20241118	175900	60791705	4125	4125	4125	4125	0
76	20241118	175800	60791705	4125	4125	4125	4125	0
77	20241118	175700	60791705	4125	4125	4125	4125	0
78	20241118	175600	60791705	4125	4125	4125	4125	0
79	20241118	175500	60791705	4125	4125	4125	4125	0
80	20241118	175400	60791705	4125	4125	4125	4125	0
81	20241118	175300	60791705	4125	4125	4125	4125	0
82	20241118	175200	60791705	4125	4125	4125	4125	0
83	20241118	175100	60791705	4125	4125	4125	4125	0
84	20241118	175000	60791705	4125	4125	4125	4125	0
85	20241118	174900	60791705	4125	4125	4125	4125	0
86	20241118	174800	60791705	4125	4125	4125	4125	0
87	20241118	174700	60791705	4125	4125	4125	4125	0
88	20241118	174600	60791705	4125	4125	4125	4125	0
89	20241118	174500	60791705	4125	4125	4125	4125	0
90	20241118	174400	60791705	4125	4125	4125	4125	0
91	20241118	174300	60791705	4125	4125	4125	4125	0
92	20241118	174200	60791705	4125	4125	4125	4125	569
93	20241118	174100	60791705	4125	4125	4125	4125	0
94	20241118	174000	60791705	4125	4125	4125	4125	0
95	20241118	173900	60791705	4125	4125	4125	4125	0
96	20241118	173800	60791705	4125	4125	4125	4125	0
97	20241118	173700	60791705	4125	4125	4125	4125	0
98	20241118	173600	60791705	4125	4125	4125	4125	0
99	20241118	173500	60791705	4125	4125	4125	4125	0
100	20241118	173400	60791705	4125	4125	4125	4125	0
101	20241118	173300	60791705	4125	4125	4125	4125	0
102	20241118	173200	60791705	4125	4125	4125	4125	0
103	20241118	173100	60791705	4125	4125	4125	4125	0
104	20241118	173000	60791705	4125	4125	4125	4125	0
105	20241118	172900	60791705	4125	4125	4125	4125	0
106	20241118	172800	60791705	4125	4125	4125	4125	0
107	20241118	172700	60791705	4125	4125	4125	4125	0
108	20241118	172600	60791705	4125	4125	4125	4125	0
109	20241118	172500	60791705	4125	4125	4125	4125	0
110	20241118	172400	60791705	4125	4125	4125	4125	0
111	20241118	172300	60791705	4125	4125	4125	4125	0
112	20241118	172200	60791705	4125	4125	4125	4125	0
113	20241118	172100	60791705	4125	4125	4125	4125	0
114	20241118	172000	60791705	4125	4125	4125	4125	0
115	20241118	171900	60791705	4125	4125	4125	4125	0
116	20241118	171800	60791705	4125	4125	4125	4125	0
117	20241118	171700	60791705	4125	4125	4125	4125	0
118	20241118	171600	60791705	4125	4125	4125	4125	0
119	20241118	171500	60791705	4125	4125	4125	4125	0
120	20241118	171400	60791705	4125	4125	4125	4125	0
121	20241118	171300	60791705	4125	4125	4125	4125	0
122	20241118	171200	60791705	4125	4125	4125	4125	569
123	20241118	171100	60791705	4125	4125	4125	4125	0
124	20241118	171000	60791705	4125	4125	4125	4125	0
125	20241118	170900	60791705	4125	4125	4125	4125	0
126	20241118	170800	60791705	4125	4125	4125	4125	0
127	20241118	170700	60791705	4125	4125	4125	4125	0
128	20241118	170600	60791705	4125	4125	4125	4125	0
129	20241118	170500	60791705	4125	4125	4125	4125	0
130	20241118	170400	60791705	4125	4125	4125	4125	0
131	20241118	170300	60791705	4125	4125	4125	4125	0
132	20241118	170200	60791705	4125	4125	4125	4125	0
133	20241118	170100	60791705	4125	4125	4125	4125	0
134	20241118	170000	60791705	4125	4125	4125	4125	0
135	20241118	165900	60791705	4125	4125	4125	4125	0
136	20241118	165800	60791705	4125	4125	4125	4125	0
137	20241118	165700	60791705	4125	4125	4125	4125	0
138	20241118	165600	60791705	4125	4125	4125	4125	0
139	20241118	165500	60791705	4125	4125	4125	4125	0
140	20241118	165400	60791705	4125	4125	4125	4125	0
141	20241118	165300	60791705	4125	4125	4125	4125	0
142	20241118	165200	60791705	4125	4125	4125	4125	0
143	20241118	165100	60791705	4125	4125	4125	4125	0
144	20241118	165000	60791705	4125	4125	4125	4125	0
145	20241118	164900	60791705	4125	4125	4125	4125	0
146	20241118	164800	60791705	4125	4125	4125	4125	0
147	20241118	164700	60791705	4125	4125	4125	4125	0
148	20241118	164600	60791705	4125	4125	4125	4125	0
149	20241118	164500	60791705	4125	4125	4125	4125	0
150	20241118	164400	60791705	4125	4125	4125	4125	0
151	20241118	164300	60791705	4125	4125	4125	4125	0
152	20241118	164200	60791705	4125	4125	4125	4125	569
153	20241118	164100	60791705	4125	4125	4125	4125	0
154	20241118	164000	60791705	4125	4125	4125	4125	0
155	20241118	163900	60791705	4125	4125	4125	4125	0
156	20241118	163800	60791705	4125	4125	4125	4125	0
157	20241118	163700	60791705	4125	4125	4125	4125	0
158	20241118	163600	60791705	4125	4125	4125	4125	0
159	20241118	163500	60791705	4125	4125	4125	4125	0
160	20241118	163400	60791705	4125	4125	4125	4125	0
161	20241118	163300	60791705	4125	4125	4125	4125	0
162	20241118	163200	60791705	4125	4125	4125	4125	0
163	20241118	163100	60791705	4125	4125	4125	4125	0
164	20241118	163000	60791705	4125	4125	4125	4125	0
165	20241118	162900	60791705	4125	4125	4125	4125	0
166	20241118	162800	60791705	4125	4125	4125	4125	0
167	20241118	162700	60791705	4125	4125	4125	4125	0
168	20241118	162600	60791705	4125	4125	4125	4125	0
169	20241118	162500	60791705	4125	4125	4125	4125	0
170	20241118	162400	60791705	4125	4125	4125	4125	0
171	20241118	162300	60791705	4125	4125	4125	4125	0
172	20241118	162200	60791705	4125	4125	4125	4125	0
173	20241118	162100	60791705	4125	4125	4125	4125	0
174	20241118	162000	60791705	4125	4125	4125	4125	0
175	20241118	161900	60791705	4125	4125	4125	4125	0
176	20241118	161800	60791705	4125	4125	4125	4125	0
177	20241118	161700	60791705	4125	4125	4125	4125	0
178	20241118	161600	60791705	4125	4125	4125	4125	0
179	20241118	161500	60791705	4125	4125	4125	4125	0
180	20241118	161400	60791705	4125	4125	4125	4125	0
181	20241118	161300	60791705	4125	4125	4125	4125	0
182	20241118	161200	60791705	4125	4125	4125	4125	569
183	20241118	161100	60791705	4125	4125	4125	4125	0
184	20241118	161000	60791705	4125	4125	4125	4125	0
185	20241118	160900	60791705	4125	4125	4125	4125	0
186	20241118	160800	60791705	4125	4125	4125	4125	0
187	20241118	160700	60791705	4125	4125	4125	4125	0
188	20241118	160600	60791705	4125	4125	4125	4125	0
189	20241118	160500	60791705	4125	4125	4125	4125	0
190	20241118	160400	60791705	4125	4125	4125	4125	0
191	20241118	160300	60791705	4125	4125	4125	4125	0
192	20241118	160200	60791705	4125	4125	4125	4125	0
193	20241118	160100	60791705	4125	4125	4125	4125	0
194	20241118	160000	60791705	4125	4125	4125	4125	0
195	20241118	155900	60791705	4125	4125	4125	4125	0
196	20241118	155800	60791705	4125	4125	4125	4125	0
197	20241118	155700	60791705	4125	4125	4125	4125	0
198	20241118	155600	60791705	4125	4125	4125	4125	0
199	20241118	155500	60791705	4125	4125	4125	4125	0
200	20241118	155400	60791705	4125	4125	4125	4125	0
201	20241118	155300	60791705	4125	4125	4125	4125	0
202	20241118	155200	60791705	4125	4125	4125	4125	0
203	20241118	155100	60791705	4125	4125	4125	4125	0
204	20241118	155000	60791705	4125	4125	4125	4125	0
205	20241118	154900	60791705	4125	4125	4125	4125	0
206	20241118	154800	60791705	4125	4125	4125	4125	0
207	20241118	154700	60791705	4125	4125	4125	4125	0
208	20241118	154600	60791705	4125	4125	4125	4125	0
209	20241118	154500	60791705	4125	4125	4125	4125	0
210	20241118	154400	60791705	4125	4125	4125	4125	0
211	20241118	154300	60791705	4125	4125	4125	4125	0
212	20241118	154200	60791705	4125	4125	4125	4125	569
213	20241118	154100	60791705	4125	4125	4125	4125	0
214	20241118	154000	60791705	4125	4125	4125	4125	0
215	20241118	153900	60791705	4125	4125	4125	4125	0
216	20241118	153800	60791705	4125	4125	4125	4125	0
217	20241118	153700	60791705	4125	4125	4125	4125	0
218	20241118	153600	60791705	4125	4125	4125	4125	0
219	20241118	153500	60791705	4125	4125	4125	4125	0
220	20241118	153400	60791705	4125	4125	4125	4125	0
221	20241118	153300	60791705	4125	4125	4125	4125	0
222	20241118	153200	60791705	4125	4125	4125	4125	0
223	20241118	153100	60791705	4125	4125	4125	4125	0
224	20241118	153000	60791705	4125	4125	4125	4125	569
225	20241118	152900	58444580	4090	4090	4090	4090	0
226	20241118	152800	58444580	4090	4090	4090	4090	0
227	20241118	152700	58444580	4090	4090	4090	4090	0
228	20241118	152600	58444580	4090	4090	4090	4090	0
229	20241118	152500	58444580	4090	4090	4090	4090	0
230	20241118	152400	58444580	4090	4090	4090	4090	0
231	20241118	152300	58444580	4090	4090	4090	4090	0
232	20241118	152200	58444580	4090	4090	4090	4090	0
233	20241118	152100	58444580	4090	4090	4090	4090	0
234	20241118	152000	58444580	4090	4090	4090	4090	0
235	20241118	151900	58444580	4090	4095	4095	4090	138
236	20241118	151800	57879480	4115	4120	4120	4115	2
237	20241118	151700	57871245	4090	4090	4090	4090	0
238	20241118	151600	57871245	4090	4090	4090	4090	0
239	20241118	151500	57871245	4090	4090	4090	4090	0
240	20241118	151400	57871245	4090	4100	4100	4090	500
241	20241118	151300	55823150	4120	4120	4120	4120	0
242	20241118	151200	55823150	4120	4120	4120	4120	0
243	20241118	151100	55823150	4120	4120	4120	4120	1
244	20241118	151000	55819030	4125	4125	4125	4125	0
245	20241118	150900	55819030	4125	4125	4125	4125	0
246	20241118	150800	55819030	4125	4125	4125	4125	0
247	20241118	150700	55819030	4125	4125	4125	4125	0
248	20241118	150600	55819030	4125	4125	4125	4125	12
249	20241118	150500	55769530	4125	4125	4125	4125	0
250	20241118	150400	55769530	4125	4125	4125	4125	0
251	20241118	150300	55769530	4125	4125	4125	4125	0
252	20241118	150200	55769530	4125	4125	4125	4125	23
253	20241118	150100	55674655	4100	4100	4100	4100	0
254	20241118	150000	55674655	4100	4100	4100	4100	0
255	20241118	145900	55674655	4100	4100	4100	4100	1
256	20241118	145800	55670555	4125	4125	4125	4125	0
257	20241118	145700	55670555	4125	4125	4125	4125	145
258	20241118	145600	55072430	4100	4100	4100	4100	0
259	20241118	145500	55072430	4100	4100	4100	4100	0
260	20241118	145400	55072430	4100	4110	4110	4100	1343
261	20241118	145300	49561250	4105	4105	4105	4105	0
262	20241118	145200	49561250	4105	4105	4105	4105	0
263	20241118	145100	49561250	4105	4105	4105	4105	36
264	20241118	145000	49413470	4130	4130	4130	4130	0
265	20241118	144900	49413470	4130	4130	4130	4130	0
266	20241118	144800	49413470	4130	4130	4130	4130	0
267	20241118	144700	49413470	4130	4130	4130	4130	0
268	20241118	144600	49413470	4130	4130	4130	4130	0
269	20241118	144500	49413470	4130	4130	4130	4130	0
270	20241118	144400	49413470	4130	4130	4130	4130	0
271	20241118	144300	49413470	4130	4130	4130	4130	0
272	20241118	144200	49413470	4130	4130	4130	4130	0
273	20241118	144100	49413470	4130	4130	4130	4130	0
274	20241118	144000	49413470	4130	4130	4130	4130	0
275	20241118	143900	49413470	4130	4130	4130	4130	0
276	20241118	143800	49413470	4130	4130	4130	4130	145
277	20241118	143700	48814620	4130	4130	4130	4130	0
278	20241118	143600	48814620	4130	4130	4130	4130	0
279	20241118	143500	48814620	4130	4130	4130	4130	1
280	20241118	143400	48810490	4105	4105	4105	4105	36
281	20241118	143300	48662710	4130	4130	4130	4130	0
282	20241118	143200	48662710	4130	4130	4130	4130	0
283	20241118	143100	48662710	4130	4130	4130	4130	0
284	20241118	143000	48662710	4130	4130	4130	4130	1
285	20241118	142900	48658580	4105	4105	4105	4105	0
286	20241118	142800	48658580	4105	4105	4105	4105	0
287	20241118	142700	48658580	4105	4110	4110	4105	400
288	20241118	142600	47014710	4130	4130	4130	4130	1
289	20241118	142500	47010580	4110	4110	4110	4110	0
290	20241118	142400	47010580	4110	4110	4110	4110	0
291	20241118	142300	47010580	4110	4115	4115	4110	223
292	20241118	142200	46094000	4130	4120	4130	4120	40
293	20241118	142100	45928880	4120	4120	4120	4120	0
294	20241118	142000	45928880	4120	4135	4135	4120	3
295	20241118	141900	45916505	4125	4125	4125	4125	97
296	20241118	141800	45516380	4130	4130	4130	4130	1056
297	20241118	141700	41155100	4130	4130	4130	4130	37
298	20241118	141600	41002290	4135	4135	4135	4135	0
299	20241118	141500	41002290	4135	4135	4135	4135	0
300	20241118	141400	41002290	4135	4135	4135	4135	0
301	20241118	141300	41002290	4135	4135	4135	4135	0
302	20241118	141200	41002290	4135	4135	4135	4135	0
303	20241118	141100	41002290	4135	4135	4135	4135	0
304	20241118	141000	41002290	4135	4135	4135	4135	0
305	20241118	140900	41002290	4135	4135	4135	4135	0
306	20241118	140800	41002290	4135	4135	4135	4135	0
307	20241118	140700	41002290	4135	4135	4135	4135	0
308	20241118	140600	41002290	4135	4135	4135	4135	0
309	20241118	140500	41002290	4135	4135	4135	4135	200
310	20241118	140400	40175290	4135	4135	4135	4135	0
311	20241118	140300	40175290	4135	4135	4135	4135	12
312	20241118	140200	40125670	4135	4135	4135	4135	0
313	20241118	140100	40125670	4135	4135	4135	4135	0
314	20241118	140000	40125670	4135	4125	4135	4125	38
315	20241118	135900	39968910	4135	4135	4135	4135	0
316	20241118	135800	39968910	4135	4135	4135	4135	0
317	20241118	135700	39968910	4135	4135	4135	4135	0
318	20241118	135600	39968910	4135	4135	4135	4135	0
319	20241118	135500	39968910	4135	4135	4135	4135	0
320	20241118	135400	39968910	4135	4135	4135	4135	0
321	20241118	135300	39968910	4135	4135	4135	4135	0
322	20241118	135200	39968910	4135	4135	4135	4135	0
323	20241118	135100	39968910	4135	4135	4135	4135	0
324	20241118	135000	39968910	4135	4135	4135	4135	2
325	20241118	134900	39960640	4125	4135	4135	4125	273
326	20241118	134800	38832585	4135	4135	4135	4135	0
327	20241118	134700	38832585	4135	4135	4135	4135	0
328	20241118	134600	38832585	4135	4135	4135	4135	0
329	20241118	134500	38832585	4135	4135	4135	4135	0
330	20241118	134400	38832585	4135	4135	4135	4135	0
331	20241118	134300	38832585	4135	4125	4135	4125	38
332	20241118	134200	38675825	4135	4135	4135	4135	0
333	20241118	134100	38675825	4135	4135	4135	4135	74
334	20241118	134000	38369835	4135	4135	4135	4135	47
335	20241118	133900	38175490	4135	4135	4135	4135	0
336	20241118	133800	38175490	4135	4135	4135	4135	0
337	20241118	133700	38175490	4135	4135	4135	4135	0
338	20241118	133600	38175490	4135	4135	4135	4135	0
339	20241118	133500	38175490	4135	4135	4135	4135	32
340	20241118	133400	38043170	4120	4120	4120	4120	0
341	20241118	133300	38043170	4120	4120	4120	4120	239
342	20241118	133200	37058490	4120	4120	4120	4120	3
343	20241118	133100	37046130	4115	4120	4120	4115	20
344	20241118	133000	36963785	4120	4120	4120	4120	2
345	20241118	132900	36955545	4120	4120	4120	4120	5
346	20241118	132800	36934945	4120	4120	4120	4120	22
347	20241118	132700	36844305	4115	4115	4115	4115	0
348	20241118	132600	36844305	4115	4115	4115	4115	37
349	20241118	132500	36692050	4120	4120	4120	4120	274
350	20241118	132400	35563170	4115	4115	4115	4115	0
351	20241118	132300	35563170	4115	4115	4115	4115	0
352	20241118	132200	35563170	4115	4115	4115	4115	0
353	20241118	132100	35563170	4115	4115	4115	4115	0
354	20241118	132000	35563170	4115	4115	4115	4115	0
355	20241118	131900	35563170	4115	4115	4115	4115	0
356	20241118	131800	35563170	4115	4115	4115	4115	0
357	20241118	131700	35563170	4115	4115	4115	4115	0
358	20241118	131600	35563170	4115	4115	4115	4115	0
359	20241118	131500	35563170	4115	4115	4115	4115	620
360	20241118	131400	33011870	4120	4130	4130	4120	1502
361	20241118	131300	26815460	4120	4120	4120	4120	0
362	20241118	131200	26815460	4120	4120	4120	4120	0
363	20241118	131100	26815460	4120	4120	4120	4120	0
364	20241118	131000	26815460	4120	4120	4120	4120	0
365	20241118	130900	26815460	4120	4120	4120	4120	37
366	20241118	130800	26663020	4120	4120	4120	4120	0
367	20241118	130700	26663020	4120	4120	4120	4120	0
368	20241118	130600	26663020	4120	4120	4120	4120	50
369	20241118	130500	26457020	4135	4135	4135	4135	0
370	20241118	130400	26457020	4135	4135	4135	4135	0
371	20241118	130300	26457020	4135	4135	4135	4135	0
372	20241118	130200	26457020	4135	4135	4135	4135	0
373	20241118	130100	26457020	4135	4135	4135	4135	0
374	20241118	130000	26457020	4135	4135	4135	4135	0
375	20241118	125900	26457020	4135	4135	4135	4135	0
376	20241118	125800	26457020	4135	4135	4135	4135	10
377	20241118	125700	26415670	4120	4120	4120	4120	0
378	20241118	125600	26415670	4120	4120	4120	4120	0
379	20241118	125500	26415670	4120	4120	4120	4120	0
380	20241118	125400	26415670	4120	4120	4120	4120	0
381	20241118	125300	26415670	4120	4120	4120	4120	0
382	20241118	125200	26415670	4120	4120	4120	4120	37
383	20241118	125100	26263230	4135	4135	4135	4135	0
384	20241118	125000	26263230	4135	4135	4135	4135	0
385	20241118	124900	26263230	4135	4135	4135	4135	0
386	20241118	124800	26263230	4135	4135	4135	4135	32
387	20241118	124700	26130910	4135	4135	4135	4135	0
388	20241118	124600	26130910	4135	4135	4135	4135	0
389	20241118	124500	26130910	4135	4135	4135	4135	0
390	20241118	124400	26130910	4135	4135	4135	4135	0
391	20241118	124300	26130910	4135	4135	4135	4135	149
392	20241118	124200	25514795	4135	4125	4135	4125	93
393	20241118	124100	25130575	4120	4120	4120	4120	0
394	20241118	124000	25130575	4120	4120	4120	4120	0
395	20241118	123900	25130575	4120	4120	4120	4120	0
396	20241118	123800	25130575	4120	4120	4120	4120	0
397	20241118	123700	25130575	4120	4120	4120	4120	0
398	20241118	123600	25130575	4120	4120	4120	4120	0
399	20241118	123500	25130575	4120	4120	4120	4120	37
400	20241118	123400	24978135	4135	4135	4135	4135	0
401	20241118	123300	24978135	4135	4135	4135	4135	0
402	20241118	123200	24978135	4135	4135	4135	4135	0
403	20241118	123100	24978135	4135	4135	4135	4135	0
404	20241118	123000	24978135	4135	4135	4135	4135	0
405	20241118	122900	24978135	4135	4135	4135	4135	0
406	20241118	122800	24978135	4135	4135	4135	4135	3
407	20241118	122700	24965730	4135	4135	4135	4135	0
408	20241118	122600	24965730	4135	4135	4135	4135	0
409	20241118	122500	24965730	4135	4135	4135	4135	0
410	20241118	122400	24965730	4135	4135	4135	4135	0
411	20241118	122300	24965730	4135	4135	4135	4135	0
412	20241118	122200	24965730	4135	4125	4135	4125	151
413	20241118	122100	24342595	4120	4120	4120	4120	0
414	20241118	122000	24342595	4120	4120	4120	4120	0
415	20241118	121900	24342595	4120	4120	4120	4120	0
416	20241118	121800	24342595	4120	4120	4120	4120	37
417	20241118	121700	24190155	4120	4120	4120	4120	0
418	20241118	121600	24190155	4120	4120	4120	4120	34
419	20241118	121500	24050075	4115	4115	4115	4115	0
420	20241118	121400	24050075	4115	4115	4115	4115	0
421	20241118	121300	24050075	4115	4115	4115	4115	0
422	20241118	121200	24050075	4115	4115	4115	4115	0
423	20241118	121100	24050075	4115	4115	4115	4115	0
424	20241118	121000	24050075	4115	4115	4115	4115	0
425	20241118	120900	24050075	4115	4115	4115	4115	300
426	20241118	120800	22815575	4115	4115	4115	4115	0
427	20241118	120700	22815575	4115	4115	4115	4115	100
428	20241118	120600	22404075	4115	4115	4115	4115	0
429	20241118	120500	22404075	4115	4140	4140	4115	510
430	20241118	120400	20305175	4135	4135	4135	4135	2
431	20241118	120300	20296905	4135	4135	4135	4135	0
432	20241118	120200	20296905	4135	4135	4135	4135	0
433	20241118	120100	20296905	4135	4120	4135	4115	81
434	20241118	120000	19962890	4135	4130	4135	4130	105
435	20241118	115900	19528805	4130	4130	4130	4130	2
436	20241118	115800	19520545	4130	4130	4130	4130	0
437	20241118	115700	19520545	4130	4130	4130	4130	123
438	20241118	115600	19012555	4130	4130	4130	4130	0
439	20241118	115500	19012555	4130	4130	4130	4130	0
440	20241118	115400	19012555	4130	4130	4130	4130	1
441	20241118	115300	19008425	4115	4115	4115	4115	0
442	20241118	115200	19008425	4115	4115	4115	4115	0
443	20241118	115100	19008425	4115	4115	4115	4115	0
444	20241118	115000	19008425	4115	4115	4115	4115	0
445	20241118	114900	19008425	4115	4115	4115	4115	0
446	20241118	114800	19008425	4115	4115	4115	4115	0
447	20241118	114700	19008425	4115	4115	4115	4115	0
448	20241118	114600	19008425	4115	4115	4115	4115	0
449	20241118	114500	19008425	4115	4115	4115	4115	0
450	20241118	114400	19008425	4115	4115	4115	4115	37
451	20241118	114300	18856170	4130	4130	4130	4130	0
452	20241118	114200	18856170	4130	4130	4130	4130	0
453	20241118	114100	18856170	4130	4130	4130	4130	0
454	20241118	114000	18856170	4130	4130	4130	4130	0
455	20241118	113900	18856170	4130	4130	4130	4130	0
456	20241118	113800	18856170	4130	4130	4130	4130	0
457	20241118	113700	18856170	4130	4130	4130	4130	0
458	20241118	113600	18856170	4130	4130	4130	4130	0
459	20241118	113500	18856170	4130	4130	4130	4130	0
460	20241118	113400	18856170	4130	4130	4130	4130	0
461	20241118	113300	18856170	4130	4130	4130	4130	0
462	20241118	113200	18856170	4130	4125	4130	4125	54
463	20241118	113100	18633160	4130	4110	4135	4110	150
464	20241118	113000	18016010	4130	4120	4130	4120	263
465	20241118	112900	16930350	4110	4110	4110	4110	163
466	20241118	112800	16260420	4110	4110	4110	4110	0
467	20241118	112700	16260420	4110	4115	4115	4110	37
468	20241118	112600	16108330	4115	4115	4115	4115	0
469	20241118	112500	16108330	4115	4115	4115	4115	0
470	20241118	112400	16108330	4115	4115	4115	4115	0
471	20241118	112300	16108330	4115	4115	4115	4115	2
472	20241118	112200	16100100	4120	4120	4120	4120	0
473	20241118	112100	16100100	4120	4120	4120	4120	0
474	20241118	112000	16100100	4120	4120	4120	4120	0
475	20241118	111900	16100100	4120	4120	4120	4120	0
476	20241118	111800	16100100	4120	4120	4120	4120	0
477	20241118	111700	16100100	4120	4120	4120	4120	0
478	20241118	111600	16100100	4120	4120	4120	4120	0
479	20241118	111500	16100100	4120	4120	4120	4120	0
480	20241118	111400	16100100	4120	4120	4120	4120	32
481	20241118	111300	15968260	4105	4105	4105	4105	0
482	20241118	111200	15968260	4105	4105	4105	4105	0
483	20241118	111100	15968260	4105	4105	4105	4105	0
484	20241118	111000	15968260	4105	4110	4110	4105	37
485	20241118	110900	15816360	4115	4115	4115	4115	0
486	20241118	110800	15816360	4115	4115	4115	4115	16
487	20241118	110700	15750520	4115	4115	4115	4115	0
488	20241118	110600	15750520	4115	4115	4115	4115	2
489	20241118	110500	15742290	4105	4105	4105	4105	33
490	20241118	110400	15606825	4105	4105	4105	4105	88
491	20241118	110300	15245585	4095	4095	4095	4095	0
492	20241118	110200	15245585	4095	4095	4095	4095	0
493	20241118	110100	15245585	4095	4095	4095	4095	0
494	20241118	110000	15245585	4095	4095	4095	4095	0
495	20241118	105900	15245585	4095	4095	4095	4095	0
496	20241118	105800	15245585	4095	4095	4095	4095	0
497	20241118	105700	15245585	4095	4095	4095	4095	0
498	20241118	105600	15245585	4095	4095	4095	4095	0
499	20241118	105500	15245585	4095	4095	4095	4095	0
500	20241118	105400	15245585	4095	4095	4095	4095	0
501	20241118	105300	15245585	4095	4105	4105	4095	38
502	20241118	105200	15089790	4110	4110	4110	4110	3
503	20241118	105100	15077460	4100	4100	4100	4100	0
504	20241118	105000	15077460	4100	4100	4100	4100	0
505	20241118	104900	15077460	4100	4100	4100	4100	0
506	20241118	104800	15077460	4100	4100	4100	4100	0
507	20241118	104700	15077460	4100	4100	4100	4100	0
508	20241118	104600	15077460	4100	4100	4100	4100	0
509	20241118	104500	15077460	4100	4100	4100	4100	0
510	20241118	104400	15077460	4100	4100	4100	4100	1
511	20241118	104300	15073360	4100	4100	4100	4100	0
512	20241118	104200	15073360	4100	4100	4100	4100	0
513	20241118	104100	15073360	4100	4100	4100	4100	51
514	20241118	104000	14864260	4100	4105	4105	4100	10
515	20241118	103900	14823250	4100	4100	4100	4100	0
516	20241118	103800	14823250	4100	4100	4100	4100	0
517	20241118	103700	14823250	4100	4100	4100	4100	0
518	20241118	103600	14823250	4100	4100	4100	4100	37
519	20241118	103500	14671550	4100	4100	4100	4100	1
520	20241118	103400	14667450	4095	4095	4095	4095	0
521	20241118	103300	14667450	4095	4105	4105	4095	7
522	20241118	103200	14638755	4120	4120	4120	4120	0
523	20241118	103100	14638755	4120	4120	4120	4120	0
524	20241118	103000	14638755	4120	4120	4120	4120	0
525	20241118	102900	14638755	4120	4120	4120	4120	0
526	20241118	102800	14638755	4120	4120	4120	4120	0
527	20241118	102700	14638755	4120	4120	4120	4120	33
528	20241118	102600	14502795	4095	4095	4095	4095	1
529	20241118	102500	14498700	4095	4100	4100	4095	200
530	20241118	102400	13679410	4120	4120	4120	4120	1
531	20241118	102300	13675290	4120	4120	4120	4120	5
532	20241118	102200	13654690	4120	4120	4120	4120	1
533	20241118	102100	13650570	4085	4085	4085	4085	0
534	20241118	102000	13650570	4085	4085	4085	4085	0
535	20241118	101900	13650570	4085	4115	4115	4085	37
536	20241118	101800	13498775	4115	4115	4115	4115	0
537	20241118	101700	13498775	4115	4110	4115	4110	220
538	20241118	101600	12593485	4110	4110	4110	4110	34
539	20241118	101500	12453745	4110	4105	4110	4105	109
540	20241118	101400	12005965	4105	4105	4105	4105	0
541	20241118	101300	12005965	4105	4105	4105	4105	0
542	20241118	101200	12005965	4105	4105	4105	4105	17
543	20241118	101100	11936180	4105	4105	4105	4105	0
544	20241118	101000	11936180	4105	4105	4105	4105	0
545	20241118	100900	11936180	4105	4105	4105	4105	7
546	20241118	100800	11907445	4105	4105	4105	4105	0
547	20241118	100700	11907445	4105	4105	4105	4105	0
548	20241118	100600	11907445	4105	4105	4105	4105	0
549	20241118	100500	11907445	4105	4105	4105	4105	1
550	20241118	100400	11903340	4080	4080	4080	4080	0
551	20241118	100300	11903340	4080	4080	4080	4080	0
552	20241118	100200	11903340	4080	4085	4085	4080	37
553	20241118	100100	11752345	4110	4110	4110	4110	0
554	20241118	100000	11752345	4110	4110	4110	4110	0
555	20241118	095900	11752345	4110	4110	4110	4110	15
556	20241118	095800	11690695	4110	4105	4110	4105	17
557	20241118	095700	11620860	4110	4110	4110	4110	0
558	20241118	095600	11620860	4110	4110	4110	4110	0
559	20241118	095500	11620860	4110	4110	4110	4110	0
560	20241118	095400	11620860	4110	4110	4110	4110	0
561	20241118	095300	11620860	4110	4110	4110	4110	0
562	20241118	095200	11620860	4110	4110	4110	4110	0
563	20241118	095100	11620860	4110	4110	4110	4110	0
564	20241118	095000	11620860	4110	4110	4110	4110	1
565	20241118	094900	11616750	4080	4085	4085	4080	4
566	20241118	094800	11600420	4115	4115	4115	4115	0
567	20241118	094700	11600420	4115	4115	4115	4115	3
568	20241118	094600	11588075	4110	4110	4110	4110	1
569	20241118	094500	11583965	4080	4085	4085	4080	37
570	20241118	094400	11432910	4115	4115	4115	4115	0
571	20241118	094300	11432910	4115	4115	4115	4115	0
572	20241118	094200	11432910	4115	4115	4115	4115	0
573	20241118	094100	11432910	4115	4115	4115	4115	2
574	20241118	094000	11424680	4080	4085	4120	4080	198
575	20241118	093900	10612430	4085	4085	4085	4085	0
576	20241118	093800	10612430	4085	4085	4085	4085	0
577	20241118	093700	10612430	4085	4085	4085	4085	0
578	20241118	093600	10612430	4085	4085	4085	4085	0
579	20241118	093500	10612430	4085	4085	4085	4085	189
580	20241118	093400	9840365	4055	4055	4055	4055	69
581	20241118	093300	9560570	4090	4090	4090	4090	0
582	20241118	093200	9560570	4090	4090	4090	4090	1
583	20241118	093100	9556480	4085	4085	4085	4085	506
584	20241118	093000	7489470	4090	4090	4090	4090	2
585	20241118	092900	7481290	4090	4090	4100	4090	85
586	20241118	092800	7133630	4090	4095	4095	4090	37
587	20241118	092700	6982125	4095	4095	4095	4095	14
588	20241118	092600	6924795	4090	4090	4090	4090	0
589	20241118	092500	6924795	4090	4090	4090	4090	0
590	20241118	092400	6924795	4090	4090	4090	4090	1
591	20241118	092300	6920705	4095	4095	4095	4095	1
592	20241118	092200	6916610	4090	4095	4095	4085	218
593	20241118	092100	6024330	4085	4075	4090	4075	765
594	20241118	092000	2900260	4075	4075	4075	4075	0
595	20241118	091900	2900260	4075	4075	4075	4075	0
596	20241118	091800	2900260	4075	4075	4075	4075	32
597	20241118	091700	2769860	4075	4075	4075	4075	0
598	20241118	091600	2769860	4075	4075	4075	4075	0
599	20241118	091500	2769860	4075	4075	4075	4075	0
600	20241118	091400	2769860	4075	4075	4075	4075	1
601	20241118	091300	2765785	4075	4075	4075	4075	5
602	20241118	091200	2745410	4075	4075	4075	4075	0
603	20241118	091100	2745410	4075	4075	4075	4075	0
604	20241118	091000	2745410	4075	4075	4075	4075	54
605	20241118	090900	2525360	4025	4025	4025	4025	0
606	20241118	090800	2525360	4025	4025	4025	4025	0
607	20241118	090700	2525360	4025	4025	4025	4025	12
608	20241118	090600	2477060	4080	4080	4080	4080	0
609	20241118	090500	2477060	4080	4080	4080	4080	0
610	20241118	090400	2477060	4080	4080	4080	4080	0
611	20241118	090300	2477060	4080	4080	4080	4080	20
612	20241118	090200	2395460	4080	4080	4080	4080	0
613	20241118	090100	2395460	4080	4080	4080	4080	0
614	20241118	090000	2395460	4080	4080	4080	4080	487