KissMeData/092130/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	195700	50062480	12600	12600	12600	12600	16
3	20241118	195600	50062480	12600	12600	12600	12600	0
4	20241118	195500	50062480	12600	12600	12600	12600	0
5	20241118	195400	50062480	12600	12600	12600	12600	0
6	20241118	195300	50062480	12600	12600	12600	12600	0
7	20241118	195200	50062480	12600	12600	12600	12600	0
8	20241118	195100	50062480	12600	12600	12600	12600	0
9	20241118	195000	50062480	12600	12600	12600	12600	0
10	20241118	194900	50062480	12600	12600	12600	12600	0
11	20241118	194800	50062480	12600	12600	12600	12600	0
12	20241118	194700	50062480	12600	12600	12600	12600	0
13	20241118	194600	50062480	12600	12600	12600	12600	0
14	20241118	194500	50062480	12600	12600	12600	12600	0
15	20241118	194400	50062480	12600	12600	12600	12600	0
16	20241118	194300	50062480	12600	12600	12600	12600	0
17	20241118	194200	50062480	12600	12600	12600	12600	0
18	20241118	194100	50062480	12600	12600	12600	12600	0
19	20241118	194000	50062480	12600	12600	12600	12600	0
20	20241118	193900	50062480	12600	12600	12600	12600	0
21	20241118	193800	50062480	12600	12600	12600	12600	0
22	20241118	193700	50062480	12600	12600	12600	12600	0
23	20241118	193600	50062480	12600	12600	12600	12600	0
24	20241118	193500	50062480	12600	12600	12600	12600	0
25	20241118	193400	50062480	12600	12600	12600	12600	0
26	20241118	193300	50062480	12600	12600	12600	12600	0
27	20241118	193200	50062480	12600	12600	12600	12600	0
28	20241118	193100	50062480	12600	12600	12600	12600	0
29	20241118	193000	50062480	12600	12600	12600	12600	0
30	20241118	192900	50062480	12600	12600	12600	12600	0
31	20241118	192800	50062480	12600	12600	12600	12600	0
32	20241118	192700	50062480	12600	12600	12600	12600	16
33	20241118	192600	50062480	12600	12600	12600	12600	0
34	20241118	192500	50062480	12600	12600	12600	12600	0
35	20241118	192400	50062480	12600	12600	12600	12600	0
36	20241118	192300	50062480	12600	12600	12600	12600	0
37	20241118	192200	50062480	12600	12600	12600	12600	0
38	20241118	192100	50062480	12600	12600	12600	12600	0
39	20241118	192000	50062480	12600	12600	12600	12600	0
40	20241118	191900	50062480	12600	12600	12600	12600	0
41	20241118	191800	50062480	12600	12600	12600	12600	0
42	20241118	191700	50062480	12600	12600	12600	12600	0
43	20241118	191600	50062480	12600	12600	12600	12600	0
44	20241118	191500	50062480	12600	12600	12600	12600	0
45	20241118	191400	50062480	12600	12600	12600	12600	0
46	20241118	191300	50062480	12600	12600	12600	12600	0
47	20241118	191200	50062480	12600	12600	12600	12600	0
48	20241118	191100	50062480	12600	12600	12600	12600	0
49	20241118	191000	50062480	12600	12600	12600	12600	0
50	20241118	190900	50062480	12600	12600	12600	12600	0
51	20241118	190800	50062480	12600	12600	12600	12600	0
52	20241118	190700	50062480	12600	12600	12600	12600	0
53	20241118	190600	50062480	12600	12600	12600	12600	0
54	20241118	190500	50062480	12600	12600	12600	12600	0
55	20241118	190400	50062480	12600	12600	12600	12600	0
56	20241118	190300	50062480	12600	12600	12600	12600	0
57	20241118	190200	50062480	12600	12600	12600	12600	0
58	20241118	190100	50062480	12600	12600	12600	12600	0
59	20241118	190000	50062480	12600	12600	12600	12600	0
60	20241118	185900	50062480	12600	12600	12600	12600	0
61	20241118	185800	50062480	12600	12600	12600	12600	0
62	20241118	185700	50062480	12600	12600	12600	12600	16
63	20241118	185600	50062480	12600	12600	12600	12600	0
64	20241118	185500	50062480	12600	12600	12600	12600	0
65	20241118	185400	50062480	12600	12600	12600	12600	0
66	20241118	185300	50062480	12600	12600	12600	12600	0
67	20241118	185200	50062480	12600	12600	12600	12600	0
68	20241118	185100	50062480	12600	12600	12600	12600	0
69	20241118	185000	50062480	12600	12600	12600	12600	0
70	20241118	184900	50062480	12600	12600	12600	12600	0
71	20241118	184800	50062480	12600	12600	12600	12600	0
72	20241118	184700	50062480	12600	12600	12600	12600	0
73	20241118	184600	50062480	12600	12600	12600	12600	0
74	20241118	184500	50062480	12600	12600	12600	12600	0
75	20241118	184400	50062480	12600	12600	12600	12600	0
76	20241118	184300	50062480	12600	12600	12600	12600	0
77	20241118	184200	50062480	12600	12600	12600	12600	0
78	20241118	184100	50062480	12600	12600	12600	12600	0
79	20241118	184000	50062480	12600	12600	12600	12600	0
80	20241118	183900	50062480	12600	12600	12600	12600	0
81	20241118	183800	50062480	12600	12600	12600	12600	0
82	20241118	183700	50062480	12600	12600	12600	12600	0
83	20241118	183600	50062480	12600	12600	12600	12600	0
84	20241118	183500	50062480	12600	12600	12600	12600	0
85	20241118	183400	50062480	12600	12600	12600	12600	0
86	20241118	183300	50062480	12600	12600	12600	12600	0
87	20241118	183200	50062480	12600	12600	12600	12600	0
88	20241118	183100	50062480	12600	12600	12600	12600	0
89	20241118	183000	50062480	12600	12600	12600	12600	0
90	20241118	182900	50062480	12600	12600	12600	12600	0
91	20241118	182800	50062480	12600	12600	12600	12600	0
92	20241118	182700	50062480	12600	12600	12600	12600	16
93	20241118	182600	50062480	12600	12600	12600	12600	0
94	20241118	182500	50062480	12600	12600	12600	12600	0
95	20241118	182400	50062480	12600	12600	12600	12600	0
96	20241118	182300	50062480	12600	12600	12600	12600	0
97	20241118	182200	50062480	12600	12600	12600	12600	0
98	20241118	182100	50062480	12600	12600	12600	12600	0
99	20241118	182000	50062480	12600	12600	12600	12600	0
100	20241118	181900	50062480	12600	12600	12600	12600	0
101	20241118	181800	50062480	12600	12600	12600	12600	0
102	20241118	181700	50062480	12600	12600	12600	12600	0
103	20241118	181600	50062480	12600	12600	12600	12600	0
104	20241118	181500	50062480	12600	12600	12600	12600	0
105	20241118	181400	50062480	12600	12600	12600	12600	0
106	20241118	181300	50062480	12600	12600	12600	12600	0
107	20241118	181200	50062480	12600	12600	12600	12600	0
108	20241118	181100	50062480	12600	12600	12600	12600	0
109	20241118	181000	50062480	12600	12600	12600	12600	0
110	20241118	180900	50062480	12600	12600	12600	12600	0
111	20241118	180800	50062480	12600	12600	12600	12600	0
112	20241118	180700	50062480	12600	12600	12600	12600	0
113	20241118	180600	50062480	12600	12600	12600	12600	0
114	20241118	180500	50062480	12600	12600	12600	12600	0
115	20241118	180400	50062480	12600	12600	12600	12600	0
116	20241118	180300	50062480	12600	12600	12600	12600	0
117	20241118	180200	50062480	12600	12600	12600	12600	0
118	20241118	180100	50062480	12600	12600	12600	12600	0
119	20241118	180000	50062480	12600	12600	12600	12600	0
120	20241118	175900	50062480	12600	12600	12600	12600	0
121	20241118	175800	50062480	12600	12600	12600	12600	0
122	20241118	175700	50062480	12600	12600	12600	12600	16
123	20241118	175600	50062480	12600	12600	12600	12600	0
124	20241118	175500	50062480	12600	12600	12600	12600	0
125	20241118	175400	50062480	12600	12600	12600	12600	0
126	20241118	175300	50062480	12600	12600	12600	12600	0
127	20241118	175200	50062480	12600	12600	12600	12600	0
128	20241118	175100	50062480	12600	12600	12600	12600	0
129	20241118	175000	50062480	12600	12600	12600	12600	0
130	20241118	174900	50062480	12600	12600	12600	12600	0
131	20241118	174800	50062480	12600	12600	12600	12600	0
132	20241118	174700	50062480	12600	12600	12600	12600	0
133	20241118	174600	50062480	12600	12600	12600	12600	0
134	20241118	174500	50062480	12600	12600	12600	12600	0
135	20241118	174400	50062480	12600	12600	12600	12600	0
136	20241118	174300	50062480	12600	12600	12600	12600	0
137	20241118	174200	50062480	12600	12600	12600	12600	0
138	20241118	174100	50062480	12600	12600	12600	12600	0
139	20241118	174000	50062480	12600	12600	12600	12600	0
140	20241118	173900	50062480	12600	12600	12600	12600	0
141	20241118	173800	50062480	12600	12600	12600	12600	0
142	20241118	173700	50062480	12600	12600	12600	12600	0
143	20241118	173600	50062480	12600	12600	12600	12600	0
144	20241118	173500	50062480	12600	12600	12600	12600	0
145	20241118	173400	50062480	12600	12600	12600	12600	0
146	20241118	173300	50062480	12600	12600	12600	12600	0
147	20241118	173200	50062480	12600	12600	12600	12600	0
148	20241118	173100	50062480	12600	12600	12600	12600	0
149	20241118	173000	50062480	12600	12600	12600	12600	0
150	20241118	172900	50062480	12600	12600	12600	12600	0
151	20241118	172800	50062480	12600	12600	12600	12600	0
152	20241118	172700	50062480	12600	12600	12600	12600	16
153	20241118	172600	50062480	12600	12600	12600	12600	0
154	20241118	172500	50062480	12600	12600	12600	12600	0
155	20241118	172400	50062480	12600	12600	12600	12600	0
156	20241118	172300	50062480	12600	12600	12600	12600	0
157	20241118	172200	50062480	12600	12600	12600	12600	0
158	20241118	172100	50062480	12600	12600	12600	12600	0
159	20241118	172000	50062480	12600	12600	12600	12600	0
160	20241118	171900	50062480	12600	12600	12600	12600	0
161	20241118	171800	50062480	12600	12600	12600	12600	0
162	20241118	171700	50062480	12600	12600	12600	12600	0
163	20241118	171600	50062480	12600	12600	12600	12600	0
164	20241118	171500	50062480	12600	12600	12600	12600	0
165	20241118	171400	50062480	12600	12600	12600	12600	0
166	20241118	171300	50062480	12600	12600	12600	12600	0
167	20241118	171200	50062480	12600	12600	12600	12600	0
168	20241118	171100	50062480	12600	12600	12600	12600	0
169	20241118	171000	50062480	12600	12600	12600	12600	0
170	20241118	170900	50062480	12600	12600	12600	12600	0
171	20241118	170800	50062480	12600	12600	12600	12600	0
172	20241118	170700	50062480	12600	12600	12600	12600	0
173	20241118	170600	50062480	12600	12600	12600	12600	0
174	20241118	170500	50062480	12600	12600	12600	12600	0
175	20241118	170400	50062480	12600	12600	12600	12600	0
176	20241118	170300	50062480	12600	12600	12600	12600	0
177	20241118	170200	50062480	12600	12600	12600	12600	0
178	20241118	170100	50062480	12600	12600	12600	12600	0
179	20241118	170000	50062480	12600	12600	12600	12600	0
180	20241118	165900	50062480	12600	12600	12600	12600	0
181	20241118	165800	50062480	12600	12600	12600	12600	0
182	20241118	165700	50062480	12600	12600	12600	12600	16
183	20241118	165600	50062480	12600	12600	12600	12600	0
184	20241118	165500	50062480	12600	12600	12600	12600	0
185	20241118	165400	50062480	12600	12600	12600	12600	0
186	20241118	165300	50062480	12600	12600	12600	12600	0
187	20241118	165200	50062480	12600	12600	12600	12600	0
188	20241118	165100	50062480	12600	12600	12600	12600	0
189	20241118	165000	50062480	12600	12600	12600	12600	0
190	20241118	164900	50062480	12600	12600	12600	12600	0
191	20241118	164800	50062480	12600	12600	12600	12600	0
192	20241118	164700	50062480	12600	12600	12600	12600	0
193	20241118	164600	50062480	12600	12600	12600	12600	0
194	20241118	164500	50062480	12600	12600	12600	12600	0
195	20241118	164400	50062480	12600	12600	12600	12600	0
196	20241118	164300	50062480	12600	12600	12600	12600	0
197	20241118	164200	50062480	12600	12600	12600	12600	0
198	20241118	164100	50062480	12600	12600	12600	12600	0
199	20241118	164000	50062480	12600	12600	12600	12600	0
200	20241118	163900	50062480	12600	12600	12600	12600	0
201	20241118	163800	50062480	12600	12600	12600	12600	0
202	20241118	163700	50062480	12600	12600	12600	12600	0
203	20241118	163600	50062480	12600	12600	12600	12600	0
204	20241118	163500	50062480	12600	12600	12600	12600	0
205	20241118	163400	50062480	12600	12600	12600	12600	0
206	20241118	163300	50062480	12600	12600	12600	12600	0
207	20241118	163200	50062480	12600	12600	12600	12600	0
208	20241118	163100	50062480	12600	12600	12600	12600	0
209	20241118	163000	50062480	12600	12600	12600	12600	0
210	20241118	162900	50062480	12600	12600	12600	12600	0
211	20241118	162800	50062480	12600	12600	12600	12600	0
212	20241118	162700	50062480	12600	12600	12600	12600	16
213	20241118	162600	50062480	12600	12600	12600	12600	0
214	20241118	162500	50062480	12600	12600	12600	12600	0
215	20241118	162400	50062480	12600	12600	12600	12600	0
216	20241118	162300	50062480	12600	12600	12600	12600	0
217	20241118	162200	50062480	12600	12600	12600	12600	0
218	20241118	162100	50062480	12600	12600	12600	12600	0
219	20241118	162000	50062480	12600	12600	12600	12600	0
220	20241118	161900	50062480	12600	12600	12600	12600	0
221	20241118	161800	50062480	12600	12600	12600	12600	0
222	20241118	161700	50062480	12600	12600	12600	12600	0
223	20241118	161600	50062480	12600	12600	12600	12600	0
224	20241118	161500	50062480	12600	12600	12600	12600	0
225	20241118	161400	50062480	12600	12600	12600	12600	0
226	20241118	161300	50062480	12600	12600	12600	12600	0
227	20241118	161200	50062480	12600	12600	12600	12600	0
228	20241118	161100	50062480	12600	12600	12600	12600	0
229	20241118	161000	50062480	12600	12600	12600	12600	0
230	20241118	160900	50062480	12600	12600	12600	12600	0
231	20241118	160800	50062480	12600	12600	12600	12600	0
232	20241118	160700	50062480	12600	12600	12600	12600	0
233	20241118	160600	50062480	12600	12600	12600	12600	0
234	20241118	160500	50062480	12600	12600	12600	12600	0
235	20241118	160400	50062480	12600	12600	12600	12600	0
236	20241118	160300	50062480	12600	12600	12600	12600	0
237	20241118	160200	50062480	12600	12600	12600	12600	0
238	20241118	160100	50062480	12600	12600	12600	12600	0
239	20241118	160000	50062480	12600	12600	12600	12600	0
240	20241118	155900	50062480	12600	12600	12600	12600	0
241	20241118	155800	50062480	12600	12600	12600	12600	0
242	20241118	155700	50062480	12600	12600	12600	12600	16
243	20241118	155600	50062480	12600	12600	12600	12600	0
244	20241118	155500	50062480	12600	12600	12600	12600	0
245	20241118	155400	50062480	12600	12600	12600	12600	0
246	20241118	155300	50062480	12600	12600	12600	12600	0
247	20241118	155200	50062480	12600	12600	12600	12600	0
248	20241118	155100	50062480	12600	12600	12600	12600	0
249	20241118	155000	50062480	12600	12600	12600	12600	0
250	20241118	154900	50062480	12600	12600	12600	12600	0
251	20241118	154800	50062480	12600	12600	12600	12600	0
252	20241118	154700	50062480	12600	12600	12600	12600	0
253	20241118	154600	50062480	12600	12600	12600	12600	0
254	20241118	154500	50062480	12600	12600	12600	12600	0
255	20241118	154400	50062480	12600	12600	12600	12600	0
256	20241118	154300	50062480	12600	12600	12600	12600	0
257	20241118	154200	50062480	12600	12600	12600	12600	0
258	20241118	154100	50062480	12600	12600	12600	12600	0
259	20241118	154000	50062480	12600	12600	12600	12600	0
260	20241118	153900	50062480	12600	12600	12600	12600	0
261	20241118	153800	50062480	12600	12600	12600	12600	0
262	20241118	153700	50062480	12600	12600	12600	12600	0
263	20241118	153600	50062480	12600	12600	12600	12600	0
264	20241118	153500	50062480	12600	12600	12600	12600	0
265	20241118	153400	50062480	12600	12600	12600	12600	0
266	20241118	153300	50062480	12600	12600	12600	12600	0
267	20241118	153200	50062480	12600	12600	12600	12600	0
268	20241118	153100	50062480	12600	12600	12600	12600	0
269	20241118	153000	50062480	12600	12600	12600	12600	16
270	20241118	152900	49860880	12600	12600	12600	12600	0
271	20241118	152800	49860880	12600	12600	12600	12600	0
272	20241118	152700	49860880	12600	12600	12600	12600	0
273	20241118	152600	49860880	12600	12600	12600	12600	0
274	20241118	152500	49860880	12600	12600	12600	12600	0
275	20241118	152400	49860880	12600	12600	12600	12600	0
276	20241118	152300	49860880	12600	12600	12600	12600	0
277	20241118	152200	49860880	12600	12600	12600	12600	0
278	20241118	152100	49860880	12600	12600	12600	12600	0
279	20241118	152000	49860880	12600	12600	12600	12600	0
280	20241118	151900	49860880	12600	12600	12600	12600	0
281	20241118	151800	49860880	12600	12600	12600	12600	0
282	20241118	151700	49860880	12600	12600	12600	12600	0
283	20241118	151600	49860880	12600	12600	12600	12600	0
284	20241118	151500	49860880	12600	12600	12600	12600	0
285	20241118	151400	49860880	12600	12600	12600	12600	0
286	20241118	151300	49860880	12600	12600	12600	12600	0
287	20241118	151200	49860880	12600	12600	12600	12600	0
288	20241118	151100	49860880	12600	12600	12600	12600	0
289	20241118	151000	49860880	12600	12600	12600	12600	0
290	20241118	150900	49860880	12600	12600	12600	12600	0
291	20241118	150800	49860880	12600	12600	12600	12600	0
292	20241118	150700	49860880	12600	12600	12600	12600	0
293	20241118	150600	49860880	12600	12600	12600	12600	0
294	20241118	150500	49860880	12600	12600	12600	12600	0
295	20241118	150400	49860880	12600	12600	12600	12600	10
296	20241118	150300	49734880	12600	12600	12600	12600	0
297	20241118	150200	49734880	12600	12600	12600	12600	0
298	20241118	150100	49734880	12600	12600	12600	12600	0
299	20241118	150000	49734880	12600	12600	12600	12600	1
300	20241118	145900	49722280	12600	12600	12600	12600	0
301	20241118	145800	49722280	12600	12600	12600	12600	0
302	20241118	145700	49722280	12600	12600	12600	12600	0
303	20241118	145600	49722280	12600	12600	12600	12600	0
304	20241118	145500	49722280	12600	12600	12600	12600	0
305	20241118	145400	49722280	12600	12600	12600	12600	0
306	20241118	145300	49722280	12600	12600	12600	12600	0
307	20241118	145200	49722280	12600	12600	12600	12600	0
308	20241118	145100	49722280	12600	12600	12600	12600	0
309	20241118	145000	49722280	12600	12600	12600	12600	0
310	20241118	144900	49722280	12600	12600	12600	12600	0
311	20241118	144800	49722280	12600	12600	12600	12600	0
312	20241118	144700	49722280	12600	12600	12600	12600	0
313	20241118	144600	49722280	12600	12600	12600	12600	0
314	20241118	144500	49722280	12600	12600	12600	12600	0
315	20241118	144400	49722280	12600	12600	12600	12600	0
316	20241118	144300	49722280	12600	12600	12600	12600	21
317	20241118	144200	49457680	12600	12600	12600	12600	0
318	20241118	144100	49457680	12600	12600	12600	12600	0
319	20241118	144000	49457680	12600	12600	12600	12600	0
320	20241118	143900	49457680	12600	12600	12600	12600	0
321	20241118	143800	49457680	12600	12600	12600	12600	0
322	20241118	143700	49457680	12600	12600	12600	12600	0
323	20241118	143600	49457680	12600	12600	12600	12600	0
324	20241118	143500	49457680	12600	12600	12600	12600	0
325	20241118	143400	49457680	12600	12600	12600	12600	19
326	20241118	143300	49218280	12600	12600	12600	12600	0
327	20241118	143200	49218280	12600	12600	12600	12600	6
328	20241118	143100	49142680	12600	12600	12600	12600	0
329	20241118	143000	49142680	12600	12600	12600	12600	0
330	20241118	142900	49142680	12600	12600	12600	12600	11
331	20241118	142800	49004080	12600	12600	12600	12600	0
332	20241118	142700	49004080	12600	12600	12600	12600	0
333	20241118	142600	49004080	12600	12600	12600	12600	1
334	20241118	142500	48991480	12600	12600	12600	12600	45
335	20241118	142400	48424480	12600	12600	12600	12600	0
336	20241118	142300	48424480	12600	12600	12600	12600	5
337	20241118	142200	48361480	12600	12600	12600	12600	32
338	20241118	142100	47958280	12600	12600	12600	12600	5
339	20241118	142000	47895280	12600	12600	12600	12600	0
340	20241118	141900	47895280	12600	12600	12600	12600	0
341	20241118	141800	47895280	12600	12600	12600	12600	66
342	20241118	141700	47063680	12600	12600	12600	12600	0
343	20241118	141600	47063680	12600	12600	12600	12600	1
344	20241118	141500	47051080	12600	12600	12600	12600	0
345	20241118	141400	47051080	12600	12600	12600	12600	0
346	20241118	141300	47051080	12600	12600	12600	12600	100
347	20241118	141200	45791080	12610	12610	12610	12610	1
348	20241118	141100	45778470	12600	12600	12600	12600	0
349	20241118	141000	45778470	12600	12600	12600	12600	0
350	20241118	140900	45778470	12600	12600	12600	12600	0
351	20241118	140800	45778470	12600	12600	12600	12600	4
352	20241118	140700	45728070	12610	12610	12610	12610	0
353	20241118	140600	45728070	12610	12610	12610	12610	0
354	20241118	140500	45728070	12610	12610	12610	12610	1
355	20241118	140400	45715460	12610	12610	12610	12610	0
356	20241118	140300	45715460	12610	12610	12610	12610	0
357	20241118	140200	45715460	12610	12610	12610	12610	0
358	20241118	140100	45715460	12610	12610	12610	12610	0
359	20241118	140000	45715460	12610	12610	12610	12610	0
360	20241118	135900	45715460	12610	12610	12610	12610	0
361	20241118	135800	45715460	12610	12610	12610	12610	0
362	20241118	135700	45715460	12610	12610	12610	12610	0
363	20241118	135600	45715460	12610	12610	12610	12610	0
364	20241118	135500	45715460	12610	12610	12610	12610	0
365	20241118	135400	45715460	12610	12610	12610	12610	0
366	20241118	135300	45715460	12610	12610	12610	12610	0
367	20241118	135200	45715460	12610	12610	12610	12610	0
368	20241118	135100	45715460	12610	12610	12610	12610	0
369	20241118	135000	45715460	12610	12610	12610	12610	0
370	20241118	134900	45715460	12610	12610	12610	12610	0
371	20241118	134800	45715460	12610	12610	12610	12610	0
372	20241118	134700	45715460	12610	12610	12610	12610	1114
373	20241118	134600	31667920	12610	12610	12610	12610	20
374	20241118	134500	31415720	12610	12610	12610	12610	0
375	20241118	134400	31415720	12610	12610	12610	12610	0
376	20241118	134300	31415720	12610	12610	12610	12610	0
377	20241118	134200	31415720	12610	12610	12610	12610	0
378	20241118	134100	31415720	12610	12610	12610	12610	0
379	20241118	134000	31415720	12610	12610	12610	12610	0
380	20241118	133900	31415720	12610	12610	12610	12610	0
381	20241118	133800	31415720	12610	12610	12610	12610	40
382	20241118	133700	30911320	12620	12620	12620	12620	0
383	20241118	133600	30911320	12620	12620	12620	12620	0
384	20241118	133500	30911320	12620	12620	12620	12620	0
385	20241118	133400	30911320	12620	12620	12620	12620	0
386	20241118	133300	30911320	12620	12620	12620	12620	0
387	20241118	133200	30911320	12620	12620	12620	12620	0
388	20241118	133100	30911320	12620	12620	12620	12620	0
389	20241118	133000	30911320	12620	12620	12620	12620	0
390	20241118	132900	30911320	12620	12620	12620	12620	0
391	20241118	132800	30911320	12620	12620	12620	12620	0
392	20241118	132700	30911320	12620	12620	12620	12620	0
393	20241118	132600	30911320	12620	12620	12620	12620	0
394	20241118	132500	30911320	12620	12620	12620	12620	0
395	20241118	132400	30911320	12620	12620	12620	12620	0
396	20241118	132300	30911320	12620	12620	12620	12620	0
397	20241118	132200	30911320	12620	12620	12620	12620	0
398	20241118	132100	30911320	12620	12620	12620	12620	0
399	20241118	132000	30911320	12620	12620	12620	12620	0
400	20241118	131900	30911320	12620	12620	12620	12620	0
401	20241118	131800	30911320	12620	12620	12620	12620	0
402	20241118	131700	30911320	12620	12620	12620	12620	0
403	20241118	131600	30911320	12620	12620	12620	12620	0
404	20241118	131500	30911320	12620	12620	12620	12620	0
405	20241118	131400	30911320	12620	12620	12620	12620	0
406	20241118	131300	30911320	12620	12620	12620	12620	0
407	20241118	131200	30911320	12620	12620	12620	12620	0
408	20241118	131100	30911320	12620	12620	12620	12620	0
409	20241118	131000	30911320	12620	12620	12620	12620	0
410	20241118	130900	30911320	12620	12620	12630	12620	7
411	20241118	130800	30822930	12620	12620	12620	12620	0
412	20241118	130700	30822930	12620	12620	12620	12620	1
413	20241118	130600	30810310	12630	12630	12630	12630	1
414	20241118	130500	30797680	12620	12620	12620	12620	0
415	20241118	130400	30797680	12620	12620	12620	12620	9
416	20241118	130300	30684100	12620	12620	12620	12620	2
417	20241118	130200	30658860	12610	12620	12620	12610	450
418	20241118	130100	24981820	12630	12630	12630	12630	0
419	20241118	130000	24981820	12630	12630	12630	12630	0
420	20241118	125900	24981820	12630	12630	12630	12630	0
421	20241118	125800	24981820	12630	12630	12630	12630	0
422	20241118	125700	24981820	12630	12620	12630	12620	20
423	20241118	125600	24729400	12620	12620	12620	12620	0
424	20241118	125500	24729400	12620	12620	12620	12620	6
425	20241118	125400	24653680	12620	12620	12620	12620	1
426	20241118	125300	24641060	12630	12630	12630	12630	0
427	20241118	125200	24641060	12630	12630	12630	12630	2
428	20241118	125100	24615800	12630	12630	12630	12630	0
429	20241118	125000	24615800	12630	12630	12630	12630	0
430	20241118	124900	24615800	12630	12630	12630	12630	100
431	20241118	124800	23352800	12620	12620	12620	12620	5
432	20241118	124700	23289700	12630	12630	12630	12630	0
433	20241118	124600	23289700	12630	12630	12630	12630	1
434	20241118	124500	23277070	12630	12630	12630	12630	1
435	20241118	124400	23264440	12630	12630	12630	12630	0
436	20241118	124300	23264440	12630	12630	12630	12630	0
437	20241118	124200	23264440	12630	12630	12630	12630	0
438	20241118	124100	23264440	12630	12630	12630	12630	0
439	20241118	124000	23264440	12630	12630	12630	12630	0
440	20241118	123900	23264440	12630	12630	12630	12630	1
441	20241118	123800	23251810	12630	12630	12630	12630	0
442	20241118	123700	23251810	12630	12630	12630	12630	0
443	20241118	123600	23251810	12630	12630	12630	12630	0
444	20241118	123500	23251810	12630	12630	12630	12630	0
445	20241118	123400	23251810	12630	12630	12630	12630	0
446	20241118	123300	23251810	12630	12630	12630	12630	0
447	20241118	123200	23251810	12630	12630	12630	12630	0
448	20241118	123100	23251810	12630	12630	12630	12630	0
449	20241118	123000	23251810	12630	12630	12630	12630	10
450	20241118	122900	23125510	12630	12630	12630	12630	0
451	20241118	122800	23125510	12630	12630	12630	12630	9
452	20241118	122700	23011840	12620	12620	12620	12620	0
453	20241118	122600	23011840	12620	12620	12620	12620	0
454	20241118	122500	23011840	12620	12620	12620	12620	0
455	20241118	122400	23011840	12620	12620	12620	12620	0
456	20241118	122300	23011840	12620	12620	12620	12620	0
457	20241118	122200	23011840	12620	12640	12640	12620	72
458	20241118	122100	22103180	12640	12640	12640	12640	0
459	20241118	122000	22103180	12640	12640	12640	12640	0
460	20241118	121900	22103180	12640	12640	12640	12640	0
461	20241118	121800	22103180	12640	12640	12640	12640	0
462	20241118	121700	22103180	12640	12640	12640	12640	0
463	20241118	121600	22103180	12640	12640	12640	12640	10
464	20241118	121500	21976780	12620	12620	12620	12620	0
465	20241118	121400	21976780	12620	12620	12620	12620	11
466	20241118	121300	21837960	12620	12620	12620	12620	0
467	20241118	121200	21837960	12620	12620	12620	12620	1
468	20241118	121100	21825340	12620	12620	12620	12620	0
469	20241118	121000	21825340	12620	12620	12620	12620	0
470	20241118	120900	21825340	12620	12620	12620	12620	100
471	20241118	120800	20563340	12620	12620	12620	12620	0
472	20241118	120700	20563340	12620	12620	12620	12620	0
473	20241118	120600	20563340	12620	12620	12620	12620	0
474	20241118	120500	20563340	12620	12620	12620	12620	0
475	20241118	120400	20563340	12620	12620	12620	12620	0
476	20241118	120300	20563340	12620	12620	12620	12620	0
477	20241118	120200	20563340	12620	12620	12620	12620	0
478	20241118	120100	20563340	12620	12620	12620	12620	0
479	20241118	120000	20563340	12620	12620	12620	12620	0
480	20241118	115900	20563340	12620	12620	12620	12620	0
481	20241118	115800	20563340	12620	12620	12620	12620	0
482	20241118	115700	20563340	12620	12620	12620	12620	0
483	20241118	115600	20563340	12620	12620	12620	12620	0
484	20241118	115500	20563340	12620	12620	12620	12620	0
485	20241118	115400	20563340	12620	12620	12620	12620	0
486	20241118	115300	20563340	12620	12620	12620	12620	0
487	20241118	115200	20563340	12620	12620	12620	12620	0
488	20241118	115100	20563340	12620	12620	12620	12620	0
489	20241118	115000	20563340	12620	12620	12620	12620	0
490	20241118	114900	20563340	12620	12620	12620	12620	0
491	20241118	114800	20563340	12620	12620	12620	12620	1
492	20241118	114700	20550720	12620	12620	12620	12620	0
493	20241118	114600	20550720	12620	12620	12620	12620	0
494	20241118	114500	20550720	12620	12620	12620	12620	0
495	20241118	114400	20550720	12620	12620	12620	12620	0
496	20241118	114300	20550720	12620	12620	12620	12620	233
497	20241118	114200	17610260	12630	12630	12630	12630	0
498	20241118	114100	17610260	12630	12630	12630	12630	0
499	20241118	114000	17610260	12630	12630	12630	12630	0
500	20241118	113900	17610260	12630	12630	12630	12630	0
501	20241118	113800	17610260	12630	12630	12630	12630	0
502	20241118	113700	17610260	12630	12630	12630	12630	0
503	20241118	113600	17610260	12630	12630	12630	12630	0
504	20241118	113500	17610260	12630	12630	12630	12630	0
505	20241118	113400	17610260	12630	12630	12630	12630	0
506	20241118	113300	17610260	12630	12630	12630	12630	0
507	20241118	113200	17610260	12630	12630	12630	12630	0
508	20241118	113100	17610260	12630	12630	12630	12630	0
509	20241118	113000	17610260	12630	12630	12630	12630	0
510	20241118	112900	17610260	12630	12630	12630	12630	0
511	20241118	112800	17610260	12630	12630	12630	12630	0
512	20241118	112700	17610260	12630	12630	12630	12630	157
513	20241118	112600	15627350	12630	12630	12630	12630	0
514	20241118	112500	15627350	12630	12630	12630	12630	0
515	20241118	112400	15627350	12630	12630	12630	12630	0
516	20241118	112300	15627350	12630	12630	12630	12630	0
517	20241118	112200	15627350	12630	12630	12630	12630	0
518	20241118	112100	15627350	12630	12630	12630	12630	0
519	20241118	112000	15627350	12630	12630	12630	12630	0
520	20241118	111900	15627350	12630	12630	12630	12630	0
521	20241118	111800	15627350	12630	12630	12630	12630	0
522	20241118	111700	15627350	12630	12630	12630	12630	0
523	20241118	111600	15627350	12630	12630	12630	12630	0
524	20241118	111500	15627350	12630	12630	12630	12630	0
525	20241118	111400	15627350	12630	12630	12630	12630	0
526	20241118	111300	15627350	12630	12630	12630	12630	0
527	20241118	111200	15627350	12630	12630	12630	12630	0
528	20241118	111100	15627350	12630	12630	12630	12630	5
529	20241118	111000	15564200	12630	12630	12630	12630	0
530	20241118	110900	15564200	12630	12630	12630	12630	0
531	20241118	110800	15564200	12630	12630	12630	12630	0
532	20241118	110700	15564200	12630	12630	12630	12630	0
533	20241118	110600	15564200	12630	12630	12630	12630	0
534	20241118	110500	15564200	12630	12630	12630	12630	7
535	20241118	110400	15475790	12640	12640	12640	12640	0
536	20241118	110300	15475790	12640	12640	12640	12640	0
537	20241118	110200	15475790	12640	12640	12640	12640	10
538	20241118	110100	15349390	12640	12640	12640	12640	9
539	20241118	110000	15235630	12640	12640	12640	12640	0
540	20241118	105900	15235630	12640	12640	12640	12640	0
541	20241118	105800	15235630	12640	12640	12640	12640	0
542	20241118	105700	15235630	12640	12640	12640	12640	0
543	20241118	105600	15235630	12640	12640	12640	12640	0
544	20241118	105500	15235630	12640	12640	12640	12640	0
545	20241118	105400	15235630	12640	12640	12640	12640	1
546	20241118	105300	15222990	12640	12640	12640	12640	0
547	20241118	105200	15222990	12640	12640	12640	12640	0
548	20241118	105100	15222990	12640	12640	12640	12640	0
549	20241118	105000	15222990	12640	12640	12640	12640	0
550	20241118	104900	15222990	12640	12640	12640	12640	0
551	20241118	104800	15222990	12640	12640	12640	12640	0
552	20241118	104700	15222990	12640	12640	12640	12640	0
553	20241118	104600	15222990	12640	12640	12640	12640	0
554	20241118	104500	15222990	12640	12640	12640	12640	0
555	20241118	104400	15222990	12640	12640	12640	12640	0
556	20241118	104300	15222990	12640	12640	12640	12640	0
557	20241118	104200	15222990	12640	12640	12640	12640	0
558	20241118	104100	15222990	12640	12640	12640	12640	0
559	20241118	104000	15222990	12640	12640	12640	12640	2
560	20241118	103900	15197710	12640	12640	12640	12640	0
561	20241118	103800	15197710	12640	12640	12640	12640	0
562	20241118	103700	15197710	12640	12640	12640	12640	0
563	20241118	103600	15197710	12640	12640	12640	12640	0
564	20241118	103500	15197710	12640	12640	12640	12640	2
565	20241118	103400	15172430	12640	12640	12640	12640	1
566	20241118	103300	15159790	12640	12640	12640	12640	0
567	20241118	103200	15159790	12640	12640	12640	12640	0
568	20241118	103100	15159790	12640	12640	12640	12640	0
569	20241118	103000	15159790	12640	12640	12640	12640	16
570	20241118	102900	14957550	12650	12650	12650	12650	0
571	20241118	102800	14957550	12650	12650	12650	12650	0
572	20241118	102700	14957550	12650	12650	12650	12650	0
573	20241118	102600	14957550	12650	12650	12650	12650	0
574	20241118	102500	14957550	12650	12650	12650	12650	0
575	20241118	102400	14957550	12650	12650	12650	12650	0
576	20241118	102300	14957550	12650	12650	12650	12650	0
577	20241118	102200	14957550	12650	12650	12650	12650	0
578	20241118	102100	14957550	12650	12650	12650	12650	0
579	20241118	102000	14957550	12650	12650	12650	12650	0
580	20241118	101900	14957550	12650	12650	12650	12650	0
581	20241118	101800	14957550	12650	12650	12650	12650	6
582	20241118	101700	14881650	12650	12650	12650	12650	0
583	20241118	101600	14881650	12650	12650	12650	12650	0
584	20241118	101500	14881650	12650	12650	12650	12650	43
585	20241118	101400	14337700	12650	12650	12650	12650	0
586	20241118	101300	14337700	12650	12650	12650	12650	200
587	20241118	101200	11807700	12650	12650	12650	12650	0
588	20241118	101100	11807700	12650	12650	12650	12650	0
589	20241118	101000	11807700	12650	12650	12650	12650	0
590	20241118	100900	11807700	12650	12660	12660	12650	5
591	20241118	100800	11744440	12650	12650	12650	12650	34
592	20241118	100700	11314340	12650	12650	12650	12650	1
593	20241118	100600	11301690	12650	12650	12650	12650	59
594	20241118	100500	10555340	12650	12650	12650	12650	0
595	20241118	100400	10555340	12650	12650	12650	12650	1
596	20241118	100300	10542690	12650	12650	12650	12650	0
597	20241118	100200	10542690	12650	12650	12650	12650	3
598	20241118	100100	10504740	12650	12650	12650	12650	0
599	20241118	100000	10504740	12650	12650	12650	12650	2
600	20241118	095900	10479440	12650	12650	12650	12650	0
601	20241118	095800	10479440	12650	12650	12650	12650	0
602	20241118	095700	10479440	12650	12650	12650	12650	1
603	20241118	095600	10466790	12650	12650	12650	12650	0
604	20241118	095500	10466790	12650	12640	12650	12640	2
605	20241118	095400	10441500	12640	12640	12640	12640	0
606	20241118	095300	10441500	12640	12640	12640	12640	0
607	20241118	095200	10441500	12640	12640	12640	12640	0
608	20241118	095100	10441500	12640	12640	12640	12640	0
609	20241118	095000	10441500	12640	12640	12640	12640	0
610	20241118	094900	10441500	12640	12640	12650	12640	4
611	20241118	094800	10390930	12650	12630	12650	12630	2
612	20241118	094700	10365650	12650	12620	12650	12620	33
613	20241118	094600	9949130	12620	12620	12620	12620	4
614	20241118	094500	9898650	12620	12620	12620	12620	0
615	20241118	094400	9898650	12620	12620	12620	12620	8
616	20241118	094300	9797690	12610	12610	12610	12610	3
617	20241118	094200	9759860	12610	12610	12610	12610	0
618	20241118	094100	9759860	12610	12610	12610	12610	82
619	20241118	094000	8725840	12610	12610	12610	12610	0
620	20241118	093900	8725840	12610	12610	12610	12610	0
621	20241118	093800	8725840	12610	12610	12610	12610	2
622	20241118	093700	8700620	12610	12590	12610	12590	24
623	20241118	093600	8398210	12590	12590	12590	12590	6
624	20241118	093500	8322670	12590	12590	12590	12590	2
625	20241118	093400	8297490	12590	12590	12590	12590	0
626	20241118	093300	8297490	12590	12590	12590	12590	0
627	20241118	093200	8297490	12590	12600	12600	12590	5
628	20241118	093100	8234510	12600	12600	12600	12600	33
629	20241118	093000	7818710	12600	12600	12600	12600	0
630	20241118	092900	7818710	12600	12580	12600	12580	118
631	20241118	092800	6332090	12590	12570	12590	12550	7
632	20241118	092700	6244110	12590	12560	12590	12560	4
633	20241118	092600	6193810	12560	12560	12560	12560	2
634	20241118	092500	6168690	12510	12510	12510	12510	0
635	20241118	092400	6168690	12510	12510	12510	12510	0
636	20241118	092300	6168690	12510	12510	12510	12510	0
637	20241118	092200	6168690	12510	12530	12560	12510	5
638	20241118	092100	6105990	12540	12510	12540	12510	2
639	20241118	092000	6080940	12520	12520	12520	12520	0
640	20241118	091900	6080940	12520	12520	12520	12520	0
641	20241118	091800	6080940	12520	12540	12540	12520	3
642	20241118	091700	6043340	12510	12510	12560	12510	20
643	20241118	091600	5793090	12510	12510	12510	12510	1
644	20241118	091500	5780580	12510	12510	12510	12510	5
645	20241118	091400	5718030	12500	12500	12500	12500	0
646	20241118	091300	5718030	12500	12500	12500	12500	0
647	20241118	091200	5718030	12500	12500	12500	12500	0
648	20241118	091100	5718030	12500	12500	12500	12500	1
649	20241118	091000	5705530	12510	12520	12520	12510	85
650	20241118	090900	4641360	12520	12520	12520	12520	18
651	20241118	090800	4416000	12520	12520	12520	12520	0
652	20241118	090700	4416000	12520	12520	12520	12520	6
653	20241118	090600	4340880	12520	12520	12520	12520	0
654	20241118	090500	4340880	12520	12520	12520	12520	0
655	20241118	090400	4340880	12520	12520	12520	12520	215
656	20241118	090300	1649080	12520	12540	12540	12520	12
657	20241118	090200	1498740	12540	12540	12540	12540	0
658	20241118	090100	1498740	12540	12540	12540	12540	0
659	20241118	090000	1498740	12540	12620	12620	12540	119