KissMeData/054620/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193300	186323930	5730	5730	5730	5730	832
3	20241118	193200	186323930	5730	5730	5730	5730	0
4	20241118	193100	186323930	5730	5730	5730	5730	0
5	20241118	193000	186323930	5730	5730	5730	5730	0
6	20241118	192900	186323930	5730	5730	5730	5730	0
7	20241118	192800	186323930	5730	5730	5730	5730	0
8	20241118	192700	186323930	5730	5730	5730	5730	0
9	20241118	192600	186323930	5730	5730	5730	5730	0
10	20241118	192500	186323930	5730	5730	5730	5730	0
11	20241118	192400	186323930	5730	5730	5730	5730	0
12	20241118	192300	186323930	5730	5730	5730	5730	0
13	20241118	192200	186323930	5730	5730	5730	5730	0
14	20241118	192100	186323930	5730	5730	5730	5730	0
15	20241118	192000	186323930	5730	5730	5730	5730	0
16	20241118	191900	186323930	5730	5730	5730	5730	0
17	20241118	191800	186323930	5730	5730	5730	5730	0
18	20241118	191700	186323930	5730	5730	5730	5730	0
19	20241118	191600	186323930	5730	5730	5730	5730	0
20	20241118	191500	186323930	5730	5730	5730	5730	0
21	20241118	191400	186323930	5730	5730	5730	5730	0
22	20241118	191300	186323930	5730	5730	5730	5730	0
23	20241118	191200	186323930	5730	5730	5730	5730	0
24	20241118	191100	186323930	5730	5730	5730	5730	0
25	20241118	191000	186323930	5730	5730	5730	5730	0
26	20241118	190900	186323930	5730	5730	5730	5730	0
27	20241118	190800	186323930	5730	5730	5730	5730	0
28	20241118	190700	186323930	5730	5730	5730	5730	0
29	20241118	190600	186323930	5730	5730	5730	5730	0
30	20241118	190500	186323930	5730	5730	5730	5730	0
31	20241118	190400	186323930	5730	5730	5730	5730	0
32	20241118	190300	186323930	5730	5730	5730	5730	832
33	20241118	190200	186323930	5730	5730	5730	5730	0
34	20241118	190100	186323930	5730	5730	5730	5730	0
35	20241118	190000	186323930	5730	5730	5730	5730	0
36	20241118	185900	186323930	5730	5730	5730	5730	0
37	20241118	185800	186323930	5730	5730	5730	5730	0
38	20241118	185700	186323930	5730	5730	5730	5730	0
39	20241118	185600	186323930	5730	5730	5730	5730	0
40	20241118	185500	186323930	5730	5730	5730	5730	0
41	20241118	185400	186323930	5730	5730	5730	5730	0
42	20241118	185300	186323930	5730	5730	5730	5730	0
43	20241118	185200	186323930	5730	5730	5730	5730	0
44	20241118	185100	186323930	5730	5730	5730	5730	0
45	20241118	185000	186323930	5730	5730	5730	5730	0
46	20241118	184900	186323930	5730	5730	5730	5730	0
47	20241118	184800	186323930	5730	5730	5730	5730	0
48	20241118	184700	186323930	5730	5730	5730	5730	0
49	20241118	184600	186323930	5730	5730	5730	5730	0
50	20241118	184500	186323930	5730	5730	5730	5730	0
51	20241118	184400	186323930	5730	5730	5730	5730	0
52	20241118	184300	186323930	5730	5730	5730	5730	0
53	20241118	184200	186323930	5730	5730	5730	5730	0
54	20241118	184100	186323930	5730	5730	5730	5730	0
55	20241118	184000	186323930	5730	5730	5730	5730	0
56	20241118	183900	186323930	5730	5730	5730	5730	0
57	20241118	183800	186323930	5730	5730	5730	5730	0
58	20241118	183700	186323930	5730	5730	5730	5730	0
59	20241118	183600	186323930	5730	5730	5730	5730	0
60	20241118	183500	186323930	5730	5730	5730	5730	0
61	20241118	183400	186323930	5730	5730	5730	5730	0
62	20241118	183300	186323930	5730	5730	5730	5730	832
63	20241118	183200	186323930	5730	5730	5730	5730	0
64	20241118	183100	186323930	5730	5730	5730	5730	0
65	20241118	183000	186323930	5730	5730	5730	5730	0
66	20241118	182900	186323930	5730	5730	5730	5730	0
67	20241118	182800	186323930	5730	5730	5730	5730	0
68	20241118	182700	186323930	5730	5730	5730	5730	0
69	20241118	182600	186323930	5730	5730	5730	5730	0
70	20241118	182500	186323930	5730	5730	5730	5730	0
71	20241118	182400	186323930	5730	5730	5730	5730	0
72	20241118	182300	186323930	5730	5730	5730	5730	0
73	20241118	182200	186323930	5730	5730	5730	5730	0
74	20241118	182100	186323930	5730	5730	5730	5730	0
75	20241118	182000	186323930	5730	5730	5730	5730	0
76	20241118	181900	186323930	5730	5730	5730	5730	0
77	20241118	181800	186323930	5730	5730	5730	5730	0
78	20241118	181700	186323930	5730	5730	5730	5730	0
79	20241118	181600	186323930	5730	5730	5730	5730	0
80	20241118	181500	186323930	5730	5730	5730	5730	0
81	20241118	181400	186323930	5730	5730	5730	5730	0
82	20241118	181300	186323930	5730	5730	5730	5730	0
83	20241118	181200	186323930	5730	5730	5730	5730	0
84	20241118	181100	186323930	5730	5730	5730	5730	0
85	20241118	181000	186323930	5730	5730	5730	5730	0
86	20241118	180900	186323930	5730	5730	5730	5730	0
87	20241118	180800	186323930	5730	5730	5730	5730	0
88	20241118	180700	186323930	5730	5730	5730	5730	0
89	20241118	180600	186323930	5730	5730	5730	5730	0
90	20241118	180500	186323930	5730	5730	5730	5730	0
91	20241118	180400	186323930	5730	5730	5730	5730	0
92	20241118	180300	186323930	5730	5730	5730	5730	832
93	20241118	180200	186323930	5730	5730	5730	5730	0
94	20241118	180100	186323930	5730	5730	5730	5730	0
95	20241118	180000	186323930	5730	5730	5730	5730	0
96	20241118	175900	186323930	5730	5730	5730	5730	0
97	20241118	175800	186323930	5730	5730	5730	5730	0
98	20241118	175700	186323930	5730	5730	5730	5730	0
99	20241118	175600	186323930	5730	5730	5730	5730	0
100	20241118	175500	186323930	5730	5730	5730	5730	0
101	20241118	175400	186323930	5730	5730	5730	5730	0
102	20241118	175300	186323930	5730	5730	5730	5730	0
103	20241118	175200	186323930	5730	5730	5730	5730	0
104	20241118	175100	186323930	5730	5730	5730	5730	0
105	20241118	175000	186323930	5730	5730	5730	5730	0
106	20241118	174900	186323930	5730	5730	5730	5730	0
107	20241118	174800	186323930	5730	5730	5730	5730	0
108	20241118	174700	186323930	5730	5730	5730	5730	0
109	20241118	174600	186323930	5730	5730	5730	5730	0
110	20241118	174500	186323930	5730	5730	5730	5730	0
111	20241118	174400	186323930	5730	5730	5730	5730	0
112	20241118	174300	186323930	5730	5730	5730	5730	0
113	20241118	174200	186323930	5730	5730	5730	5730	0
114	20241118	174100	186323930	5730	5730	5730	5730	0
115	20241118	174000	186323930	5730	5730	5730	5730	0
116	20241118	173900	186323930	5730	5730	5730	5730	0
117	20241118	173800	186323930	5730	5730	5730	5730	0
118	20241118	173700	186323930	5730	5730	5730	5730	0
119	20241118	173600	186323930	5730	5730	5730	5730	0
120	20241118	173500	186323930	5730	5730	5730	5730	0
121	20241118	173400	186323930	5730	5730	5730	5730	0
122	20241118	173300	186323930	5730	5730	5730	5730	832
123	20241118	173200	186323930	5730	5730	5730	5730	0
124	20241118	173100	186323930	5730	5730	5730	5730	0
125	20241118	173000	186323930	5730	5730	5730	5730	0
126	20241118	172900	186323930	5730	5730	5730	5730	0
127	20241118	172800	186323930	5730	5730	5730	5730	0
128	20241118	172700	186323930	5730	5730	5730	5730	0
129	20241118	172600	186323930	5730	5730	5730	5730	0
130	20241118	172500	186323930	5730	5730	5730	5730	0
131	20241118	172400	186323930	5730	5730	5730	5730	0
132	20241118	172300	186323930	5730	5730	5730	5730	0
133	20241118	172200	186323930	5730	5730	5730	5730	0
134	20241118	172100	186323930	5730	5730	5730	5730	0
135	20241118	172000	186323930	5730	5730	5730	5730	0
136	20241118	171900	186323930	5730	5730	5730	5730	0
137	20241118	171800	186323930	5730	5730	5730	5730	0
138	20241118	171700	186323930	5730	5730	5730	5730	0
139	20241118	171600	186323930	5730	5730	5730	5730	0
140	20241118	171500	186323930	5730	5730	5730	5730	0
141	20241118	171400	186323930	5730	5730	5730	5730	0
142	20241118	171300	186323930	5730	5730	5730	5730	0
143	20241118	171200	186323930	5730	5730	5730	5730	0
144	20241118	171100	186323930	5730	5730	5730	5730	0
145	20241118	171000	186323930	5730	5730	5730	5730	0
146	20241118	170900	186323930	5730	5730	5730	5730	0
147	20241118	170800	186323930	5730	5730	5730	5730	0
148	20241118	170700	186323930	5730	5730	5730	5730	0
149	20241118	170600	186323930	5730	5730	5730	5730	0
150	20241118	170500	186323930	5730	5730	5730	5730	0
151	20241118	170400	186323930	5730	5730	5730	5730	0
152	20241118	170300	186323930	5730	5730	5730	5730	832
153	20241118	170200	186323930	5730	5730	5730	5730	0
154	20241118	170100	186323930	5730	5730	5730	5730	0
155	20241118	170000	186323930	5730	5730	5730	5730	0
156	20241118	165900	186323930	5730	5730	5730	5730	0
157	20241118	165800	186323930	5730	5730	5730	5730	0
158	20241118	165700	186323930	5730	5730	5730	5730	0
159	20241118	165600	186323930	5730	5730	5730	5730	0
160	20241118	165500	186323930	5730	5730	5730	5730	0
161	20241118	165400	186323930	5730	5730	5730	5730	0
162	20241118	165300	186323930	5730	5730	5730	5730	0
163	20241118	165200	186323930	5730	5730	5730	5730	0
164	20241118	165100	186323930	5730	5730	5730	5730	0
165	20241118	165000	186323930	5730	5730	5730	5730	0
166	20241118	164900	186323930	5730	5730	5730	5730	0
167	20241118	164800	186323930	5730	5730	5730	5730	0
168	20241118	164700	186323930	5730	5730	5730	5730	0
169	20241118	164600	186323930	5730	5730	5730	5730	0
170	20241118	164500	186323930	5730	5730	5730	5730	0
171	20241118	164400	186323930	5730	5730	5730	5730	0
172	20241118	164300	186323930	5730	5730	5730	5730	0
173	20241118	164200	186323930	5730	5730	5730	5730	0
174	20241118	164100	186323930	5730	5730	5730	5730	0
175	20241118	164000	186323930	5730	5730	5730	5730	0
176	20241118	163900	186323930	5730	5730	5730	5730	0
177	20241118	163800	186323930	5730	5730	5730	5730	0
178	20241118	163700	186323930	5730	5730	5730	5730	0
179	20241118	163600	186323930	5730	5730	5730	5730	0
180	20241118	163500	186323930	5730	5730	5730	5730	0
181	20241118	163400	186323930	5730	5730	5730	5730	0
182	20241118	163300	186323930	5730	5730	5730	5730	832
183	20241118	163200	186323930	5730	5730	5730	5730	0
184	20241118	163100	186323930	5730	5730	5730	5730	0
185	20241118	163000	186323930	5730	5730	5730	5730	0
186	20241118	162900	186323930	5730	5730	5730	5730	0
187	20241118	162800	186323930	5730	5730	5730	5730	0
188	20241118	162700	186323930	5730	5730	5730	5730	0
189	20241118	162600	186323930	5730	5730	5730	5730	0
190	20241118	162500	186323930	5730	5730	5730	5730	0
191	20241118	162400	186323930	5730	5730	5730	5730	0
192	20241118	162300	186323930	5730	5730	5730	5730	0
193	20241118	162200	186323930	5730	5730	5730	5730	0
194	20241118	162100	186323930	5730	5730	5730	5730	0
195	20241118	162000	186323930	5730	5730	5730	5730	0
196	20241118	161900	186323930	5730	5730	5730	5730	0
197	20241118	161800	186323930	5730	5730	5730	5730	0
198	20241118	161700	186323930	5730	5730	5730	5730	0
199	20241118	161600	186323930	5730	5730	5730	5730	0
200	20241118	161500	186323930	5730	5730	5730	5730	0
201	20241118	161400	186323930	5730	5730	5730	5730	0
202	20241118	161300	186323930	5730	5730	5730	5730	0
203	20241118	161200	186323930	5730	5730	5730	5730	0
204	20241118	161100	186323930	5730	5730	5730	5730	0
205	20241118	161000	186323930	5730	5730	5730	5730	0
206	20241118	160900	186323930	5730	5730	5730	5730	0
207	20241118	160800	186323930	5730	5730	5730	5730	0
208	20241118	160700	186323930	5730	5730	5730	5730	0
209	20241118	160600	186323930	5730	5730	5730	5730	0
210	20241118	160500	186323930	5730	5730	5730	5730	0
211	20241118	160400	186323930	5730	5730	5730	5730	0
212	20241118	160300	186323930	5730	5730	5730	5730	832
213	20241118	160200	186323930	5730	5730	5730	5730	0
214	20241118	160100	186323930	5730	5730	5730	5730	0
215	20241118	160000	186323930	5730	5730	5730	5730	0
216	20241118	155900	186323930	5730	5730	5730	5730	0
217	20241118	155800	186323930	5730	5730	5730	5730	0
218	20241118	155700	186323930	5730	5730	5730	5730	0
219	20241118	155600	186323930	5730	5730	5730	5730	0
220	20241118	155500	186323930	5730	5730	5730	5730	0
221	20241118	155400	186323930	5730	5730	5730	5730	0
222	20241118	155300	186323930	5730	5730	5730	5730	0
223	20241118	155200	186323930	5730	5730	5730	5730	0
224	20241118	155100	186323930	5730	5730	5730	5730	0
225	20241118	155000	186323930	5730	5730	5730	5730	0
226	20241118	154900	186323930	5730	5730	5730	5730	0
227	20241118	154800	186323930	5730	5730	5730	5730	0
228	20241118	154700	186323930	5730	5730	5730	5730	0
229	20241118	154600	186323930	5730	5730	5730	5730	0
230	20241118	154500	186323930	5730	5730	5730	5730	0
231	20241118	154400	186323930	5730	5730	5730	5730	0
232	20241118	154300	186323930	5730	5730	5730	5730	0
233	20241118	154200	186323930	5730	5730	5730	5730	0
234	20241118	154100	186323930	5730	5730	5730	5730	0
235	20241118	154000	186323930	5730	5730	5730	5730	0
236	20241118	153900	186323930	5730	5730	5730	5730	0
237	20241118	153800	186323930	5730	5730	5730	5730	0
238	20241118	153700	186323930	5730	5730	5730	5730	0
239	20241118	153600	186323930	5730	5730	5730	5730	0
240	20241118	153500	186323930	5730	5730	5730	5730	0
241	20241118	153400	186323930	5730	5730	5730	5730	0
242	20241118	153300	186323930	5730	5730	5730	5730	832
243	20241118	153200	186323930	5730	5730	5730	5730	0
244	20241118	153100	186323930	5730	5730	5730	5730	0
245	20241118	153000	186323930	5730	5730	5730	5730	832
246	20241118	152900	181556570	5730	5730	5730	5730	0
247	20241118	152800	181556570	5730	5730	5730	5730	0
248	20241118	152700	181556570	5730	5730	5730	5730	0
249	20241118	152600	181556570	5730	5730	5730	5730	0
250	20241118	152500	181556570	5730	5730	5730	5730	0
251	20241118	152400	181556570	5730	5730	5730	5730	0
252	20241118	152300	181556570	5730	5730	5730	5730	0
253	20241118	152200	181556570	5730	5730	5730	5730	0
254	20241118	152100	181556570	5730	5730	5730	5730	0
255	20241118	152000	181556570	5730	5730	5730	5730	0
256	20241118	151900	181556570	5730	5730	5730	5730	0
257	20241118	151800	181556570	5730	5730	5730	5730	0
258	20241118	151700	181556570	5730	5770	5770	5730	100
259	20241118	151600	180982210	5760	5760	5760	5760	0
260	20241118	151500	180982210	5760	5830	5830	5730	264
261	20241118	151400	179459330	5870	5870	5870	5870	0
262	20241118	151300	179459330	5870	5830	5870	5830	2
263	20241118	151200	179447630	5880	5880	5880	5880	0
264	20241118	151100	179447630	5880	5880	5880	5880	0
265	20241118	151000	179447630	5880	5880	5880	5880	0
266	20241118	150900	179447630	5880	5880	5880	5880	0
267	20241118	150800	179447630	5880	5880	5880	5880	0
268	20241118	150700	179447630	5880	5880	5880	5880	0
269	20241118	150600	179447630	5880	5880	5880	5880	0
270	20241118	150500	179447630	5880	5880	5880	5880	0
271	20241118	150400	179447630	5880	5880	5880	5880	0
272	20241118	150300	179447630	5880	5870	5880	5870	100
273	20241118	150200	178859950	5860	5860	5860	5860	0
274	20241118	150100	178859950	5860	5860	5860	5860	0
275	20241118	150000	178859950	5860	5860	5860	5860	0
276	20241118	145900	178859950	5860	5860	5860	5860	367
277	20241118	145800	176709330	5880	5880	5880	5880	0
278	20241118	145700	176709330	5880	5880	5880	5880	0
279	20241118	145600	176709330	5880	5880	5880	5880	0
280	20241118	145500	176709330	5880	5880	5880	5880	0
281	20241118	145400	176709330	5880	5880	5880	5880	1
282	20241118	145300	176703450	5890	5890	5890	5890	0
283	20241118	145200	176703450	5890	5890	5890	5890	0
284	20241118	145100	176703450	5890	5890	5890	5890	0
285	20241118	145000	176703450	5890	5890	5890	5890	497
286	20241118	144900	173776120	5900	5900	5900	5900	178
287	20241118	144800	172725920	5930	5930	5930	5930	0
288	20241118	144700	172725920	5930	5860	5930	5860	2060
289	20241118	144600	160563180	5860	5820	5860	5820	627
290	20241118	144500	156895360	5770	5770	5770	5770	48
291	20241118	144400	156618400	5820	5820	5820	5820	0
292	20241118	144300	156618400	5820	5820	5820	5820	0
293	20241118	144200	156618400	5820	5820	5820	5820	0
294	20241118	144100	156618400	5820	5820	5820	5820	0
295	20241118	144000	156618400	5820	5820	5820	5820	0
296	20241118	143900	156618400	5820	5820	5820	5820	0
297	20241118	143800	156618400	5820	5820	5820	5820	0
298	20241118	143700	156618400	5820	5820	5820	5820	0
299	20241118	143600	156618400	5820	5820	5820	5820	0
300	20241118	143500	156618400	5820	5820	5820	5820	0
301	20241118	143400	156618400	5820	5820	5820	5820	0
302	20241118	143300	156618400	5820	5820	5820	5820	0
303	20241118	143200	156618400	5820	5820	5820	5820	0
304	20241118	143100	156618400	5820	5820	5820	5820	0
305	20241118	143000	156618400	5820	5820	5820	5820	22
306	20241118	142900	156490360	5790	5800	5800	5790	559
307	20241118	142800	153250660	5820	5820	5820	5820	12
308	20241118	142700	153180820	5800	5810	5810	5800	83
309	20241118	142600	152699160	5850	5850	5850	5850	0
310	20241118	142500	152699160	5850	5850	5850	5850	0
311	20241118	142400	152699160	5850	5850	5850	5850	0
312	20241118	142300	152699160	5850	5850	5850	5850	0
313	20241118	142200	152699160	5850	5850	5850	5850	0
314	20241118	142100	152699160	5850	5850	5850	5850	0
315	20241118	142000	152699160	5850	5850	5850	5850	1
316	20241118	141900	152693310	5860	5860	5860	5860	0
317	20241118	141800	152693310	5860	5860	5860	5860	0
318	20241118	141700	152693310	5860	5870	5870	5860	430
319	20241118	141600	150171210	5870	5870	5870	5870	0
320	20241118	141500	150171210	5870	5870	5870	5870	0
321	20241118	141400	150171210	5870	5870	5870	5870	0
322	20241118	141300	150171210	5870	5880	5880	5870	195
323	20241118	141200	149024620	5880	5880	5880	5880	0
324	20241118	141100	149024620	5880	5880	5880	5880	0
325	20241118	141000	149024620	5880	5880	5880	5880	0
326	20241118	140900	149024620	5880	5880	5880	5880	5
327	20241118	140800	148995220	5890	5890	5890	5890	114
328	20241118	140700	148323760	5900	5900	5900	5900	0
329	20241118	140600	148323760	5900	5900	5900	5900	0
330	20241118	140500	148323760	5900	5900	5900	5900	0
331	20241118	140400	148323760	5900	5900	5900	5900	0
332	20241118	140300	148323760	5900	5900	5900	5900	0
333	20241118	140200	148323760	5900	5900	5900	5900	0
334	20241118	140100	148323760	5900	5900	5900	5900	0
335	20241118	140000	148323760	5900	5880	5900	5880	115
336	20241118	135900	147646300	5880	5880	5880	5880	0
337	20241118	135800	147646300	5880	5880	5880	5880	0
338	20241118	135700	147646300	5880	5880	5880	5880	0
339	20241118	135600	147646300	5880	5880	5880	5880	0
340	20241118	135500	147646300	5880	5880	5880	5880	0
341	20241118	135400	147646300	5880	5880	5880	5880	10
342	20241118	135300	147587500	5880	5880	5880	5880	0
343	20241118	135200	147587500	5880	5890	5890	5880	55
344	20241118	135100	147263600	5880	5860	5880	5860	104
345	20241118	135000	146653270	5880	5880	5880	5880	0
346	20241118	134900	146653270	5880	5880	5880	5880	0
347	20241118	134800	146653270	5880	5880	5880	5880	0
348	20241118	134700	146653270	5880	5880	5880	5880	0
349	20241118	134600	146653270	5880	5880	5880	5880	0
350	20241118	134500	146653270	5880	5880	5880	5880	0
351	20241118	134400	146653270	5880	5880	5880	5880	0
352	20241118	134300	146653270	5880	5880	5880	5880	0
353	20241118	134200	146653270	5880	5880	5880	5880	0
354	20241118	134100	146653270	5880	5880	5880	5880	0
355	20241118	134000	146653270	5880	5880	5880	5880	2
356	20241118	133900	146641510	5900	5900	5900	5900	1
357	20241118	133800	146635610	5830	5890	5900	5830	409
358	20241118	133700	144225150	5880	5890	5900	5810	2511
359	20241118	133600	129474500	5870	5830	5870	5830	622
360	20241118	133500	125824940	5820	5820	5820	5820	0
361	20241118	133400	125824940	5820	5820	5820	5820	0
362	20241118	133300	125824940	5820	5820	5820	5820	0
363	20241118	133200	125824940	5820	5820	5820	5820	0
364	20241118	133100	125824940	5820	5820	5820	5820	0
365	20241118	133000	125824940	5820	5820	5820	5820	0
366	20241118	132900	125824940	5820	5820	5820	5820	0
367	20241118	132800	125824940	5820	5820	5820	5820	0
368	20241118	132700	125824940	5820	5820	5820	5820	0
369	20241118	132600	125824940	5820	5820	5820	5820	0
370	20241118	132500	125824940	5820	5820	5820	5820	0
371	20241118	132400	125824940	5820	5820	5820	5820	0
372	20241118	132300	125824940	5820	5820	5820	5820	9
373	20241118	132200	125772560	5820	5820	5820	5820	0
374	20241118	132100	125772560	5820	5820	5820	5820	0
375	20241118	132000	125772560	5820	5820	5820	5820	28
376	20241118	131900	125609600	5820	5820	5820	5820	0
377	20241118	131800	125609600	5820	5840	5840	5820	472
378	20241118	131700	122861710	5850	5850	5850	5850	0
379	20241118	131600	122861710	5850	5850	5850	5850	0
380	20241118	131500	122861710	5850	5850	5850	5850	0
381	20241118	131400	122861710	5850	5850	5850	5850	0
382	20241118	131300	122861710	5850	5850	5850	5850	0
383	20241118	131200	122861710	5850	5850	5850	5850	0
384	20241118	131100	122861710	5850	5850	5850	5850	0
385	20241118	131000	122861710	5850	5850	5850	5850	0
386	20241118	130900	122861710	5850	5850	5850	5850	0
387	20241118	130800	122861710	5850	5850	5850	5850	0
388	20241118	130700	122861710	5850	5850	5850	5850	0
389	20241118	130600	122861710	5850	5850	5850	5850	0
390	20241118	130500	122861710	5850	5850	5850	5850	0
391	20241118	130400	122861710	5850	5850	5850	5850	1
392	20241118	130300	122855860	5840	5840	5840	5840	0
393	20241118	130200	122855860	5840	5840	5840	5840	0
394	20241118	130100	122855860	5840	5840	5840	5840	0
395	20241118	130000	122855860	5840	5840	5840	5840	0
396	20241118	125900	122855860	5840	5840	5840	5840	0
397	20241118	125800	122855860	5840	5840	5840	5840	5
398	20241118	125700	122826660	5840	5840	5840	5840	0
399	20241118	125600	122826660	5840	5840	5840	5840	0
400	20241118	125500	122826660	5840	5840	5840	5840	0
401	20241118	125400	122826660	5840	5840	5840	5840	0
402	20241118	125300	122826660	5840	5840	5840	5840	0
403	20241118	125200	122826660	5840	5840	5840	5840	0
404	20241118	125100	122826660	5840	5840	5840	5840	0
405	20241118	125000	122826660	5840	5840	5840	5840	0
406	20241118	124900	122826660	5840	5840	5840	5840	0
407	20241118	124800	122826660	5840	5840	5840	5840	0
408	20241118	124700	122826660	5840	5840	5840	5840	1
409	20241118	124600	122820820	5840	5840	5840	5840	0
410	20241118	124500	122820820	5840	5840	5840	5840	1
411	20241118	124400	122814980	5850	5850	5850	5850	0
412	20241118	124300	122814980	5850	5850	5850	5850	2
413	20241118	124200	122803280	5840	5840	5840	5840	0
414	20241118	124100	122803280	5840	5840	5840	5840	0
415	20241118	124000	122803280	5840	5840	5840	5840	0
416	20241118	123900	122803280	5840	5840	5840	5840	0
417	20241118	123800	122803280	5840	5840	5840	5840	0
418	20241118	123700	122803280	5840	5840	5840	5840	0
419	20241118	123600	122803280	5840	5840	5840	5840	0
420	20241118	123500	122803280	5840	5840	5840	5840	0
421	20241118	123400	122803280	5840	5840	5840	5840	0
422	20241118	123300	122803280	5840	5840	5840	5840	0
423	20241118	123200	122803280	5840	5840	5840	5840	0
424	20241118	123100	122803280	5840	5840	5840	5840	0
425	20241118	123000	122803280	5840	5840	5840	5840	0
426	20241118	122900	122803280	5840	5840	5840	5840	0
427	20241118	122800	122803280	5840	5840	5840	5840	0
428	20241118	122700	122803280	5840	5840	5840	5840	0
429	20241118	122600	122803280	5840	5840	5840	5840	0
430	20241118	122500	122803280	5840	5840	5840	5840	0
431	20241118	122400	122803280	5840	5840	5840	5840	0
432	20241118	122300	122803280	5840	5840	5840	5840	0
433	20241118	122200	122803280	5840	5840	5840	5840	0
434	20241118	122100	122803280	5840	5840	5840	5840	0
435	20241118	122000	122803280	5840	5860	5860	5840	200
436	20241118	121900	121633580	5870	5870	5870	5870	1
437	20241118	121800	121627710	5870	5870	5870	5870	0
438	20241118	121700	121627710	5870	5870	5870	5870	0
439	20241118	121600	121627710	5870	5870	5870	5870	0
440	20241118	121500	121627710	5870	5870	5870	5870	0
441	20241118	121400	121627710	5870	5870	5870	5870	0
442	20241118	121300	121627710	5870	5870	5870	5870	0
443	20241118	121200	121627710	5870	5890	5890	5870	740
444	20241118	121100	117278080	5890	5890	5890	5890	0
445	20241118	121000	117278080	5890	5890	5890	5890	0
446	20241118	120900	117278080	5890	5890	5890	5890	0
447	20241118	120800	117278080	5890	5890	5890	5890	1
448	20241118	120700	117272190	5890	5890	5890	5890	0
449	20241118	120600	117272190	5890	5890	5890	5890	0
450	20241118	120500	117272190	5890	5890	5890	5890	4
451	20241118	120400	117248630	5900	5900	5900	5900	0
452	20241118	120300	117248630	5900	5900	5900	5900	0
453	20241118	120200	117248630	5900	5900	5900	5900	0
454	20241118	120100	117248630	5900	5900	5900	5900	0
455	20241118	120000	117248630	5900	5900	5900	5900	1
456	20241118	115900	117242730	5900	5900	5900	5900	0
457	20241118	115800	117242730	5900	5900	5900	5900	0
458	20241118	115700	117242730	5900	5900	5900	5900	0
459	20241118	115600	117242730	5900	5900	5900	5900	3
460	20241118	115500	117225030	5900	5900	5900	5900	1
461	20241118	115400	117219130	5890	5890	5890	5890	0
462	20241118	115300	117219130	5890	5890	5890	5890	0
463	20241118	115200	117219130	5890	5890	5890	5890	3
464	20241118	115100	117201460	5890	5890	5890	5890	0
465	20241118	115000	117201460	5890	5890	5890	5890	0
466	20241118	114900	117201460	5890	5890	5890	5890	0
467	20241118	114800	117201460	5890	5890	5890	5890	1
468	20241118	114700	117195570	5890	5890	5890	5890	0
469	20241118	114600	117195570	5890	5890	5890	5890	0
470	20241118	114500	117195570	5890	5890	5890	5890	1
471	20241118	114400	117189680	5900	5900	5900	5900	0
472	20241118	114300	117189680	5900	5900	5900	5900	0
473	20241118	114200	117189680	5900	5900	5900	5900	0
474	20241118	114100	117189680	5900	5900	5900	5900	0
475	20241118	114000	117189680	5900	5900	5900	5900	0
476	20241118	113900	117189680	5900	5900	5900	5900	0
477	20241118	113800	117189680	5900	5900	5900	5900	0
478	20241118	113700	117189680	5900	5900	5900	5900	0
479	20241118	113600	117189680	5900	5900	5900	5900	0
480	20241118	113500	117189680	5900	5900	5900	5900	0
481	20241118	113400	117189680	5900	5900	5900	5900	0
482	20241118	113300	117189680	5900	5900	5900	5900	0
483	20241118	113200	117189680	5900	5900	5900	5900	0
484	20241118	113100	117189680	5900	5900	5900	5900	0
485	20241118	113000	117189680	5900	5890	5900	5890	202
486	20241118	112900	115997900	5880	5880	5880	5880	0
487	20241118	112800	115997900	5880	5880	5880	5880	1
488	20241118	112700	115992020	5880	5880	5880	5880	0
489	20241118	112600	115992020	5880	5880	5880	5880	0
490	20241118	112500	115992020	5880	5880	5880	5880	0
491	20241118	112400	115992020	5880	5880	5880	5880	0
492	20241118	112300	115992020	5880	5880	5880	5880	0
493	20241118	112200	115992020	5880	5880	5880	5880	0
494	20241118	112100	115992020	5880	5880	5880	5880	0
495	20241118	112000	115992020	5880	5880	5880	5880	0
496	20241118	111900	115992020	5880	5880	5880	5880	0
497	20241118	111800	115992020	5880	5880	5880	5880	80
498	20241118	111700	115521620	5880	5880	5880	5880	6
499	20241118	111600	115486340	5880	5910	5910	5880	1000
500	20241118	111500	109598420	5930	5940	5940	5930	117
501	20241118	111400	108904390	5950	5950	5950	5950	0
502	20241118	111300	108904390	5950	5950	5950	5950	0
503	20241118	111200	108904390	5950	5950	5950	5950	0
504	20241118	111100	108904390	5950	5950	5950	5950	0
505	20241118	111000	108904390	5950	5950	5950	5950	0
506	20241118	110900	108904390	5950	5950	5950	5950	39
507	20241118	110800	108672340	5960	5960	5960	5960	0
508	20241118	110700	108672340	5960	5960	5960	5960	10
509	20241118	110600	108612740	5950	5950	5950	5950	0
510	20241118	110500	108612740	5950	5950	5950	5950	1
511	20241118	110400	108606790	5960	5960	5960	5960	0
512	20241118	110300	108606790	5960	5960	5960	5960	0
513	20241118	110200	108606790	5960	5970	5970	5960	73
514	20241118	110100	108171470	5960	5960	5960	5960	0
515	20241118	110000	108171470	5960	5950	5960	5950	11
516	20241118	105900	108106010	5940	5930	5940	5930	478
517	20241118	105800	105266710	5920	5950	5950	5920	210
518	20241118	105700	104018510	5920	5940	5940	5920	1217
519	20241118	105600	96796530	5940	5930	5940	5890	846
520	20241118	105500	91792440	5930	5930	5930	5930	1
521	20241118	105400	91786510	5950	5950	5950	5950	0
522	20241118	105300	91786510	5950	5900	5950	5900	666
523	20241118	105200	87828390	5900	5900	5900	5900	0
524	20241118	105100	87828390	5900	5900	5900	5900	0
525	20241118	105000	87828390	5900	5900	5900	5900	0
526	20241118	104900	87828390	5900	5900	5900	5900	0
527	20241118	104800	87828390	5900	5900	5900	5900	0
528	20241118	104700	87828390	5900	5900	5900	5900	0
529	20241118	104600	87828390	5900	5900	5900	5900	0
530	20241118	104500	87828390	5900	5890	5900	5890	1333
531	20241118	104400	79968550	5860	5840	5860	5840	70
532	20241118	104300	79558430	5840	5840	5840	5840	0
533	20241118	104200	79558430	5840	5840	5840	5840	0
534	20241118	104100	79558430	5840	5840	5840	5840	0
535	20241118	104000	79558430	5840	5840	5840	5840	0
536	20241118	103900	79558430	5840	5840	5840	5840	0
537	20241118	103800	79558430	5840	5840	5840	5840	0
538	20241118	103700	79558430	5840	5840	5840	5840	0
539	20241118	103600	79558430	5840	5840	5840	5840	0
540	20241118	103500	79558430	5840	5840	5840	5840	0
541	20241118	103400	79558430	5840	5860	5860	5840	47
542	20241118	103300	79283860	5860	5860	5860	5860	0
543	20241118	103200	79283860	5860	5860	5860	5860	0
544	20241118	103100	79283860	5860	5860	5860	5860	0
545	20241118	103000	79283860	5860	5860	5860	5860	33
546	20241118	102900	79090480	5860	5860	5860	5860	0
547	20241118	102800	79090480	5860	5860	5860	5860	1
548	20241118	102700	79084620	5860	5860	5860	5860	0
549	20241118	102600	79084620	5860	5860	5860	5860	0
550	20241118	102500	79084620	5860	5860	5860	5860	0
551	20241118	102400	79084620	5860	5860	5860	5860	0
552	20241118	102300	79084620	5860	5860	5860	5860	0
553	20241118	102200	79084620	5860	5860	5860	5860	0
554	20241118	102100	79084620	5860	5860	5860	5860	0
555	20241118	102000	79084620	5860	5860	5860	5860	0
556	20241118	101900	79084620	5860	5860	5860	5860	0
557	20241118	101800	79084620	5860	5860	5860	5860	0
558	20241118	101700	79084620	5860	5860	5860	5860	0
559	20241118	101600	79084620	5860	5860	5860	5860	0
560	20241118	101500	79084620	5860	5860	5860	5860	0
561	20241118	101400	79084620	5860	5860	5860	5860	0
562	20241118	101300	79084620	5860	5860	5860	5860	59
563	20241118	101200	78738880	5860	5860	5860	5860	0
564	20241118	101100	78738880	5860	5870	5870	5860	552
565	20241118	101000	75502530	5890	5890	5890	5890	0
566	20241118	100900	75502530	5890	5880	5890	5880	1000
567	20241118	100800	69617530	5870	5870	5870	5870	337
568	20241118	100700	67639340	5910	5910	5910	5910	0
569	20241118	100600	67639340	5910	5910	5910	5910	1
570	20241118	100500	67633430	5860	5870	5870	5860	102
571	20241118	100400	67034940	5880	5920	5920	5880	1117
572	20241118	100300	60457220	5930	5930	5930	5930	0
573	20241118	100200	60457220	5930	5930	5930	5930	2
574	20241118	100100	60445360	5930	5930	5930	5930	0
575	20241118	100000	60445360	5930	5930	5930	5930	0
576	20241118	095900	60445360	5930	5930	5930	5930	0
577	20241118	095800	60445360	5930	5900	5930	5900	1384
578	20241118	095700	52248040	5900	5890	5900	5890	785
579	20241118	095600	47616980	5870	5870	5870	5870	0
580	20241118	095500	47616980	5870	5870	5870	5870	1
581	20241118	095400	47611110	5870	5870	5870	5870	0
582	20241118	095300	47611110	5870	5870	5870	5870	25
583	20241118	095200	47464360	5880	5880	5880	5880	0
584	20241118	095100	47464360	5880	5880	5880	5880	0
585	20241118	095000	47464360	5880	5880	5880	5880	0
586	20241118	094900	47464360	5880	5890	5890	5880	1101
587	20241118	094800	40984970	5910	5910	5910	5910	0
588	20241118	094700	40984970	5910	5910	5910	5910	1
589	20241118	094600	40979060	5900	5900	5900	5900	2
590	20241118	094500	40967260	5900	5900	5900	5900	0
591	20241118	094400	40967260	5900	5900	5900	5900	0
592	20241118	094300	40967260	5900	5900	5900	5900	0
593	20241118	094200	40967260	5900	5910	5910	5900	674
594	20241118	094100	36988930	5910	5910	5910	5910	30
595	20241118	094000	36811630	5910	5910	5910	5910	0
596	20241118	093900	36811630	5910	5910	5910	5910	172
597	20241118	093800	35795110	5910	5910	5910	5910	2
598	20241118	093700	35783290	5910	5910	5910	5910	0
599	20241118	093600	35783290	5910	5910	5910	5910	0
600	20241118	093500	35783290	5910	5910	5910	5910	1
601	20241118	093400	35777380	5920	5920	5920	5920	0
602	20241118	093300	35777380	5920	5920	5920	5920	0
603	20241118	093200	35777380	5920	5930	5930	5920	86
604	20241118	093100	35267410	5930	5930	5930	5930	1115
605	20241118	093000	28655460	5930	5910	5930	5910	36
606	20241118	092900	28442360	5910	5910	5910	5910	0
607	20241118	092800	28442360	5910	5910	5910	5910	0
608	20241118	092700	28442360	5910	5910	5910	5910	0
609	20241118	092600	28442360	5910	5900	5910	5900	3
610	20241118	092500	28424650	5900	5900	5900	5900	0
611	20241118	092400	28424650	5900	5900	5900	5900	4
612	20241118	092300	28401050	5900	5900	5900	5900	585
613	20241118	092200	24949550	5900	5900	5900	5900	0
614	20241118	092100	24949550	5900	5900	5900	5900	7
615	20241118	092000	24908250	5900	5890	5910	5890	46
616	20241118	091900	24636750	5880	5880	5880	5880	1
617	20241118	091800	24630870	5870	5870	5870	5870	22
618	20241118	091700	24501730	5880	5880	5880	5880	0
619	20241118	091600	24501730	5880	5880	5880	5880	0
620	20241118	091500	24501730	5880	5900	5900	5880	693
621	20241118	091400	20426870	5930	5900	5930	5900	2
622	20241118	091300	20415040	5900	5850	5900	5850	594
623	20241118	091200	16927240	5840	5850	5850	5840	2
624	20241118	091100	16915550	5850	5850	5850	5850	4
625	20241118	091000	16892150	5850	5850	5850	5850	0
626	20241118	090900	16892150	5850	5850	5850	5850	10
627	20241118	090800	16833650	5850	5850	5850	5850	11
628	20241118	090700	16769300	5850	5860	5870	5850	102
629	20241118	090600	16171100	5850	5830	5850	5830	83
630	20241118	090500	15686570	5800	5800	5800	5800	22
631	20241118	090400	15558970	5800	5830	5830	5800	354
632	20241118	090300	13502770	5830	5790	5830	5790	255
633	20241118	090200	12026240	5780	5720	5780	5720	1542
634	20241118	090100	3126000	5720	5720	5720	5720	50
635	20241118	090000	2840000	5680	5680	5680	5680	500