KissMeData/452160/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	213200	139172495	4930	4930	4930	4930	119
3	20241118	213100	139172495	4930	4930	4930	4930	0
4	20241118	213000	139172495	4930	4930	4930	4930	0
5	20241118	212900	139172495	4930	4930	4930	4930	0
6	20241118	212800	139172495	4930	4930	4930	4930	0
7	20241118	212700	139172495	4930	4930	4930	4930	0
8	20241118	212600	139172495	4930	4930	4930	4930	0
9	20241118	212500	139172495	4930	4930	4930	4930	0
10	20241118	212400	139172495	4930	4930	4930	4930	0
11	20241118	212300	139172495	4930	4930	4930	4930	0
12	20241118	212200	139172495	4930	4930	4930	4930	0
13	20241118	212100	139172495	4930	4930	4930	4930	0
14	20241118	212000	139172495	4930	4930	4930	4930	0
15	20241118	211900	139172495	4930	4930	4930	4930	0
16	20241118	211800	139172495	4930	4930	4930	4930	0
17	20241118	211700	139172495	4930	4930	4930	4930	0
18	20241118	211600	139172495	4930	4930	4930	4930	0
19	20241118	211500	139172495	4930	4930	4930	4930	0
20	20241118	211400	139172495	4930	4930	4930	4930	0
21	20241118	211300	139172495	4930	4930	4930	4930	0
22	20241118	211200	139172495	4930	4930	4930	4930	0
23	20241118	211100	139172495	4930	4930	4930	4930	0
24	20241118	211000	139172495	4930	4930	4930	4930	0
25	20241118	210900	139172495	4930	4930	4930	4930	0
26	20241118	210800	139172495	4930	4930	4930	4930	0
27	20241118	210700	139172495	4930	4930	4930	4930	0
28	20241118	210600	139172495	4930	4930	4930	4930	0
29	20241118	210500	139172495	4930	4930	4930	4930	0
30	20241118	210400	139172495	4930	4930	4930	4930	0
31	20241118	210300	139172495	4930	4930	4930	4930	0
32	20241118	210200	139172495	4930	4930	4930	4930	119
33	20241118	210100	139172495	4930	4930	4930	4930	0
34	20241118	210000	139172495	4930	4930	4930	4930	0
35	20241118	205900	139172495	4930	4930	4930	4930	0
36	20241118	205800	139172495	4930	4930	4930	4930	0
37	20241118	205700	139172495	4930	4930	4930	4930	0
38	20241118	205600	139172495	4930	4930	4930	4930	0
39	20241118	205500	139172495	4930	4930	4930	4930	0
40	20241118	205400	139172495	4930	4930	4930	4930	0
41	20241118	205300	139172495	4930	4930	4930	4930	0
42	20241118	205200	139172495	4930	4930	4930	4930	0
43	20241118	205100	139172495	4930	4930	4930	4930	0
44	20241118	205000	139172495	4930	4930	4930	4930	0
45	20241118	204900	139172495	4930	4930	4930	4930	0
46	20241118	204800	139172495	4930	4930	4930	4930	0
47	20241118	204700	139172495	4930	4930	4930	4930	0
48	20241118	204600	139172495	4930	4930	4930	4930	0
49	20241118	204500	139172495	4930	4930	4930	4930	0
50	20241118	204400	139172495	4930	4930	4930	4930	0
51	20241118	204300	139172495	4930	4930	4930	4930	0
52	20241118	204200	139172495	4930	4930	4930	4930	0
53	20241118	204100	139172495	4930	4930	4930	4930	0
54	20241118	204000	139172495	4930	4930	4930	4930	0
55	20241118	203900	139172495	4930	4930	4930	4930	0
56	20241118	203800	139172495	4930	4930	4930	4930	0
57	20241118	203700	139172495	4930	4930	4930	4930	0
58	20241118	203600	139172495	4930	4930	4930	4930	0
59	20241118	203500	139172495	4930	4930	4930	4930	0
60	20241118	203400	139172495	4930	4930	4930	4930	0
61	20241118	203300	139172495	4930	4930	4930	4930	0
62	20241118	203200	139172495	4930	4930	4930	4930	119
63	20241118	203100	139172495	4930	4930	4930	4930	0
64	20241118	203000	139172495	4930	4930	4930	4930	0
65	20241118	202900	139172495	4930	4930	4930	4930	0
66	20241118	202800	139172495	4930	4930	4930	4930	0
67	20241118	202700	139172495	4930	4930	4930	4930	0
68	20241118	202600	139172495	4930	4930	4930	4930	0
69	20241118	202500	139172495	4930	4930	4930	4930	0
70	20241118	202400	139172495	4930	4930	4930	4930	0
71	20241118	202300	139172495	4930	4930	4930	4930	0
72	20241118	202200	139172495	4930	4930	4930	4930	0
73	20241118	202100	139172495	4930	4930	4930	4930	0
74	20241118	202000	139172495	4930	4930	4930	4930	0
75	20241118	201900	139172495	4930	4930	4930	4930	0
76	20241118	201800	139172495	4930	4930	4930	4930	0
77	20241118	201700	139172495	4930	4930	4930	4930	0
78	20241118	201600	139172495	4930	4930	4930	4930	0
79	20241118	201500	139172495	4930	4930	4930	4930	0
80	20241118	201400	139172495	4930	4930	4930	4930	0
81	20241118	201300	139172495	4930	4930	4930	4930	0
82	20241118	201200	139172495	4930	4930	4930	4930	0
83	20241118	201100	139172495	4930	4930	4930	4930	0
84	20241118	201000	139172495	4930	4930	4930	4930	0
85	20241118	200900	139172495	4930	4930	4930	4930	0
86	20241118	200800	139172495	4930	4930	4930	4930	0
87	20241118	200700	139172495	4930	4930	4930	4930	0
88	20241118	200600	139172495	4930	4930	4930	4930	0
89	20241118	200500	139172495	4930	4930	4930	4930	0
90	20241118	200400	139172495	4930	4930	4930	4930	0
91	20241118	200300	139172495	4930	4930	4930	4930	0
92	20241118	200200	139172495	4930	4930	4930	4930	119
93	20241118	200100	139172495	4930	4930	4930	4930	0
94	20241118	200000	139172495	4930	4930	4930	4930	0
95	20241118	195900	139172495	4930	4930	4930	4930	0
96	20241118	195800	139172495	4930	4930	4930	4930	0
97	20241118	195700	139172495	4930	4930	4930	4930	0
98	20241118	195600	139172495	4930	4930	4930	4930	0
99	20241118	195500	139172495	4930	4930	4930	4930	0
100	20241118	195400	139172495	4930	4930	4930	4930	0
101	20241118	195300	139172495	4930	4930	4930	4930	0
102	20241118	195200	139172495	4930	4930	4930	4930	0
103	20241118	195100	139172495	4930	4930	4930	4930	0
104	20241118	195000	139172495	4930	4930	4930	4930	0
105	20241118	194900	139172495	4930	4930	4930	4930	0
106	20241118	194800	139172495	4930	4930	4930	4930	0
107	20241118	194700	139172495	4930	4930	4930	4930	0
108	20241118	194600	139172495	4930	4930	4930	4930	0
109	20241118	194500	139172495	4930	4930	4930	4930	0
110	20241118	194400	139172495	4930	4930	4930	4930	0
111	20241118	194300	139172495	4930	4930	4930	4930	0
112	20241118	194200	139172495	4930	4930	4930	4930	0
113	20241118	194100	139172495	4930	4930	4930	4930	0
114	20241118	194000	139172495	4930	4930	4930	4930	0
115	20241118	193900	139172495	4930	4930	4930	4930	0
116	20241118	193800	139172495	4930	4930	4930	4930	0
117	20241118	193700	139172495	4930	4930	4930	4930	0
118	20241118	193600	139172495	4930	4930	4930	4930	0
119	20241118	193500	139172495	4930	4930	4930	4930	0
120	20241118	193400	139172495	4930	4930	4930	4930	0
121	20241118	193300	139172495	4930	4930	4930	4930	0
122	20241118	193200	139172495	4930	4930	4930	4930	119
123	20241118	193100	139172495	4930	4930	4930	4930	0
124	20241118	193000	139172495	4930	4930	4930	4930	0
125	20241118	192900	139172495	4930	4930	4930	4930	0
126	20241118	192800	139172495	4930	4930	4930	4930	0
127	20241118	192700	139172495	4930	4930	4930	4930	0
128	20241118	192600	139172495	4930	4930	4930	4930	0
129	20241118	192500	139172495	4930	4930	4930	4930	0
130	20241118	192400	139172495	4930	4930	4930	4930	0
131	20241118	192300	139172495	4930	4930	4930	4930	0
132	20241118	192200	139172495	4930	4930	4930	4930	0
133	20241118	192100	139172495	4930	4930	4930	4930	0
134	20241118	192000	139172495	4930	4930	4930	4930	0
135	20241118	191900	139172495	4930	4930	4930	4930	0
136	20241118	191800	139172495	4930	4930	4930	4930	0
137	20241118	191700	139172495	4930	4930	4930	4930	0
138	20241118	191600	139172495	4930	4930	4930	4930	0
139	20241118	191500	139172495	4930	4930	4930	4930	0
140	20241118	191400	139172495	4930	4930	4930	4930	0
141	20241118	191300	139172495	4930	4930	4930	4930	0
142	20241118	191200	139172495	4930	4930	4930	4930	0
143	20241118	191100	139172495	4930	4930	4930	4930	0
144	20241118	191000	139172495	4930	4930	4930	4930	0
145	20241118	190900	139172495	4930	4930	4930	4930	0
146	20241118	190800	139172495	4930	4930	4930	4930	0
147	20241118	190700	139172495	4930	4930	4930	4930	0
148	20241118	190600	139172495	4930	4930	4930	4930	0
149	20241118	190500	139172495	4930	4930	4930	4930	0
150	20241118	190400	139172495	4930	4930	4930	4930	0
151	20241118	190300	139172495	4930	4930	4930	4930	0
152	20241118	190200	139172495	4930	4930	4930	4930	119
153	20241118	190100	139172495	4930	4930	4930	4930	0
154	20241118	190000	139172495	4930	4930	4930	4930	0
155	20241118	185900	139172495	4930	4930	4930	4930	0
156	20241118	185800	139172495	4930	4930	4930	4930	0
157	20241118	185700	139172495	4930	4930	4930	4930	0
158	20241118	185600	139172495	4930	4930	4930	4930	0
159	20241118	185500	139172495	4930	4930	4930	4930	0
160	20241118	185400	139172495	4930	4930	4930	4930	0
161	20241118	185300	139172495	4930	4930	4930	4930	0
162	20241118	185200	139172495	4930	4930	4930	4930	0
163	20241118	185100	139172495	4930	4930	4930	4930	0
164	20241118	185000	139172495	4930	4930	4930	4930	0
165	20241118	184900	139172495	4930	4930	4930	4930	0
166	20241118	184800	139172495	4930	4930	4930	4930	0
167	20241118	184700	139172495	4930	4930	4930	4930	0
168	20241118	184600	139172495	4930	4930	4930	4930	0
169	20241118	184500	139172495	4930	4930	4930	4930	0
170	20241118	184400	139172495	4930	4930	4930	4930	0
171	20241118	184300	139172495	4930	4930	4930	4930	0
172	20241118	184200	139172495	4930	4930	4930	4930	0
173	20241118	184100	139172495	4930	4930	4930	4930	0
174	20241118	184000	139172495	4930	4930	4930	4930	0
175	20241118	183900	139172495	4930	4930	4930	4930	0
176	20241118	183800	139172495	4930	4930	4930	4930	0
177	20241118	183700	139172495	4930	4930	4930	4930	0
178	20241118	183600	139172495	4930	4930	4930	4930	0
179	20241118	183500	139172495	4930	4930	4930	4930	0
180	20241118	183400	139172495	4930	4930	4930	4930	0
181	20241118	183300	139172495	4930	4930	4930	4930	0
182	20241118	183200	139172495	4930	4930	4930	4930	119
183	20241118	183100	139172495	4930	4930	4930	4930	0
184	20241118	183000	139172495	4930	4930	4930	4930	0
185	20241118	182900	139172495	4930	4930	4930	4930	0
186	20241118	182800	139172495	4930	4930	4930	4930	0
187	20241118	182700	139172495	4930	4930	4930	4930	0
188	20241118	182600	139172495	4930	4930	4930	4930	0
189	20241118	182500	139172495	4930	4930	4930	4930	0
190	20241118	182400	139172495	4930	4930	4930	4930	0
191	20241118	182300	139172495	4930	4930	4930	4930	0
192	20241118	182200	139172495	4930	4930	4930	4930	0
193	20241118	182100	139172495	4930	4930	4930	4930	0
194	20241118	182000	139172495	4930	4930	4930	4930	0
195	20241118	181900	139172495	4930	4930	4930	4930	0
196	20241118	181800	139172495	4930	4930	4930	4930	0
197	20241118	181700	139172495	4930	4930	4930	4930	0
198	20241118	181600	139172495	4930	4930	4930	4930	0
199	20241118	181500	139172495	4930	4930	4930	4930	0
200	20241118	181400	139172495	4930	4930	4930	4930	0
201	20241118	181300	139172495	4930	4930	4930	4930	0
202	20241118	181200	139172495	4930	4930	4930	4930	0
203	20241118	181100	139172495	4930	4930	4930	4930	0
204	20241118	181000	139172495	4930	4930	4930	4930	0
205	20241118	180900	139172495	4930	4930	4930	4930	0
206	20241118	180800	139172495	4930	4930	4930	4930	0
207	20241118	180700	139172495	4930	4930	4930	4930	0
208	20241118	180600	139172495	4930	4930	4930	4930	0
209	20241118	180500	139172495	4930	4930	4930	4930	0
210	20241118	180400	139172495	4930	4930	4930	4930	0
211	20241118	180300	139172495	4930	4930	4930	4930	0
212	20241118	180200	139172495	4930	4930	4930	4930	119
213	20241118	180100	139172495	4930	4930	4930	4930	0
214	20241118	180000	139172495	4930	4930	4930	4930	0
215	20241118	175900	139172495	4930	4930	4930	4930	0
216	20241118	175800	139172495	4930	4930	4930	4930	0
217	20241118	175700	139172495	4930	4930	4930	4930	0
218	20241118	175600	139172495	4930	4930	4930	4930	0
219	20241118	175500	139172495	4930	4930	4930	4930	0
220	20241118	175400	139172495	4930	4930	4930	4930	0
221	20241118	175300	139172495	4930	4930	4930	4930	0
222	20241118	175200	139172495	4930	4930	4930	4930	0
223	20241118	175100	139172495	4930	4930	4930	4930	0
224	20241118	175000	139172495	4930	4930	4930	4930	0
225	20241118	174900	139172495	4930	4930	4930	4930	0
226	20241118	174800	139172495	4930	4930	4930	4930	0
227	20241118	174700	139172495	4930	4930	4930	4930	0
228	20241118	174600	139172495	4930	4930	4930	4930	0
229	20241118	174500	139172495	4930	4930	4930	4930	0
230	20241118	174400	139172495	4930	4930	4930	4930	0
231	20241118	174300	139172495	4930	4930	4930	4930	0
232	20241118	174200	139172495	4930	4930	4930	4930	0
233	20241118	174100	139172495	4930	4930	4930	4930	0
234	20241118	174000	139172495	4930	4930	4930	4930	0
235	20241118	173900	139172495	4930	4930	4930	4930	0
236	20241118	173800	139172495	4930	4930	4930	4930	0
237	20241118	173700	139172495	4930	4930	4930	4930	0
238	20241118	173600	139172495	4930	4930	4930	4930	0
239	20241118	173500	139172495	4930	4930	4930	4930	0
240	20241118	173400	139172495	4930	4930	4930	4930	0
241	20241118	173300	139172495	4930	4930	4930	4930	0
242	20241118	173200	139172495	4930	4930	4930	4930	119
243	20241118	173100	139172495	4930	4930	4930	4930	0
244	20241118	173000	139172495	4930	4930	4930	4930	0
245	20241118	172900	139172495	4930	4930	4930	4930	0
246	20241118	172800	139172495	4930	4930	4930	4930	0
247	20241118	172700	139172495	4930	4930	4930	4930	0
248	20241118	172600	139172495	4930	4930	4930	4930	0
249	20241118	172500	139172495	4930	4930	4930	4930	0
250	20241118	172400	139172495	4930	4930	4930	4930	0
251	20241118	172300	139172495	4930	4930	4930	4930	0
252	20241118	172200	139172495	4930	4930	4930	4930	0
253	20241118	172100	139172495	4930	4930	4930	4930	0
254	20241118	172000	139172495	4930	4930	4930	4930	0
255	20241118	171900	139172495	4930	4930	4930	4930	0
256	20241118	171800	139172495	4930	4930	4930	4930	0
257	20241118	171700	139172495	4930	4930	4930	4930	0
258	20241118	171600	139172495	4930	4930	4930	4930	0
259	20241118	171500	139172495	4930	4930	4930	4930	0
260	20241118	171400	139172495	4930	4930	4930	4930	0
261	20241118	171300	139172495	4930	4930	4930	4930	0
262	20241118	171200	139172495	4930	4930	4930	4930	0
263	20241118	171100	139172495	4930	4930	4930	4930	0
264	20241118	171000	139172495	4930	4930	4930	4930	0
265	20241118	170900	139172495	4930	4930	4930	4930	0
266	20241118	170800	139172495	4930	4930	4930	4930	0
267	20241118	170700	139172495	4930	4930	4930	4930	0
268	20241118	170600	139172495	4930	4930	4930	4930	0
269	20241118	170500	139172495	4930	4930	4930	4930	0
270	20241118	170400	139172495	4930	4930	4930	4930	0
271	20241118	170300	139172495	4930	4930	4930	4930	0
272	20241118	170200	139172495	4930	4930	4930	4930	119
273	20241118	170100	139172495	4930	4930	4930	4930	0
274	20241118	170000	139172495	4930	4930	4930	4930	0
275	20241118	165900	139172495	4930	4930	4930	4930	0
276	20241118	165800	139172495	4930	4930	4930	4930	0
277	20241118	165700	139172495	4930	4930	4930	4930	0
278	20241118	165600	139172495	4930	4930	4930	4930	0
279	20241118	165500	139172495	4930	4930	4930	4930	0
280	20241118	165400	139172495	4930	4930	4930	4930	0
281	20241118	165300	139172495	4930	4930	4930	4930	0
282	20241118	165200	139172495	4930	4930	4930	4930	0
283	20241118	165100	139172495	4930	4930	4930	4930	0
284	20241118	165000	139172495	4930	4930	4930	4930	0
285	20241118	164900	139172495	4930	4930	4930	4930	0
286	20241118	164800	139172495	4930	4930	4930	4930	0
287	20241118	164700	139172495	4930	4930	4930	4930	0
288	20241118	164600	139172495	4930	4930	4930	4930	0
289	20241118	164500	139172495	4930	4930	4930	4930	0
290	20241118	164400	139172495	4930	4930	4930	4930	0
291	20241118	164300	139172495	4930	4930	4930	4930	0
292	20241118	164200	139172495	4930	4930	4930	4930	0
293	20241118	164100	139172495	4930	4930	4930	4930	0
294	20241118	164000	139172495	4930	4930	4930	4930	0
295	20241118	163900	139172495	4930	4930	4930	4930	0
296	20241118	163800	139172495	4930	4930	4930	4930	0
297	20241118	163700	139172495	4930	4930	4930	4930	0
298	20241118	163600	139172495	4930	4930	4930	4930	0
299	20241118	163500	139172495	4930	4930	4930	4930	0
300	20241118	163400	139172495	4930	4930	4930	4930	0
301	20241118	163300	139172495	4930	4930	4930	4930	0
302	20241118	163200	139172495	4930	4930	4930	4930	119
303	20241118	163100	139172495	4930	4930	4930	4930	0
304	20241118	163000	139172495	4930	4930	4930	4930	0
305	20241118	162900	139172495	4930	4930	4930	4930	0
306	20241118	162800	139172495	4930	4930	4930	4930	0
307	20241118	162700	139172495	4930	4930	4930	4930	0
308	20241118	162600	139172495	4930	4930	4930	4930	0
309	20241118	162500	139172495	4930	4930	4930	4930	0
310	20241118	162400	139172495	4930	4930	4930	4930	0
311	20241118	162300	139172495	4930	4930	4930	4930	0
312	20241118	162200	139172495	4930	4930	4930	4930	0
313	20241118	162100	139172495	4930	4930	4930	4930	0
314	20241118	162000	139172495	4930	4930	4930	4930	0
315	20241118	161900	139172495	4930	4930	4930	4930	0
316	20241118	161800	139172495	4930	4930	4930	4930	0
317	20241118	161700	139172495	4930	4930	4930	4930	0
318	20241118	161600	139172495	4930	4930	4930	4930	0
319	20241118	161500	139172495	4930	4930	4930	4930	0
320	20241118	161400	139172495	4930	4930	4930	4930	0
321	20241118	161300	139172495	4930	4930	4930	4930	0
322	20241118	161200	139172495	4930	4930	4930	4930	0
323	20241118	161100	139172495	4930	4930	4930	4930	0
324	20241118	161000	139172495	4930	4930	4930	4930	0
325	20241118	160900	139172495	4930	4930	4930	4930	0
326	20241118	160800	139172495	4930	4930	4930	4930	0
327	20241118	160700	139172495	4930	4930	4930	4930	0
328	20241118	160600	139172495	4930	4930	4930	4930	0
329	20241118	160500	139172495	4930	4930	4930	4930	0
330	20241118	160400	139172495	4930	4930	4930	4930	0
331	20241118	160300	139172495	4930	4930	4930	4930	0
332	20241118	160200	139172495	4930	4930	4930	4930	119
333	20241118	160100	139172495	4930	4930	4930	4930	0
334	20241118	160000	139172495	4930	4930	4930	4930	0
335	20241118	155900	139172495	4930	4930	4930	4930	0
336	20241118	155800	139172495	4930	4930	4930	4930	0
337	20241118	155700	139172495	4930	4930	4930	4930	0
338	20241118	155600	139172495	4930	4930	4930	4930	0
339	20241118	155500	139172495	4930	4930	4930	4930	0
340	20241118	155400	139172495	4930	4930	4930	4930	0
341	20241118	155300	139172495	4930	4930	4930	4930	0
342	20241118	155200	139172495	4930	4930	4930	4930	0
343	20241118	155100	139172495	4930	4930	4930	4930	0
344	20241118	155000	139172495	4930	4930	4930	4930	0
345	20241118	154900	139172495	4930	4930	4930	4930	0
346	20241118	154800	139172495	4930	4930	4930	4930	0
347	20241118	154700	139172495	4930	4930	4930	4930	0
348	20241118	154600	139172495	4930	4930	4930	4930	0
349	20241118	154500	139172495	4930	4930	4930	4930	0
350	20241118	154400	139172495	4930	4930	4930	4930	0
351	20241118	154300	139172495	4930	4930	4930	4930	0
352	20241118	154200	139172495	4930	4930	4930	4930	0
353	20241118	154100	139172495	4930	4930	4930	4930	0
354	20241118	154000	139172495	4930	4930	4930	4930	0
355	20241118	153900	139172495	4930	4930	4930	4930	0
356	20241118	153800	139172495	4930	4930	4930	4930	0
357	20241118	153700	139172495	4930	4930	4930	4930	0
358	20241118	153600	139172495	4930	4930	4930	4930	0
359	20241118	153500	139172495	4930	4930	4930	4930	0
360	20241118	153400	139172495	4930	4930	4930	4930	0
361	20241118	153300	139172495	4930	4930	4930	4930	0
362	20241118	153200	139172495	4930	4930	4930	4930	119
363	20241118	153100	139172495	4930	4930	4930	4930	0
364	20241118	153000	139172495	4930	4930	4930	4930	119
365	20241118	152900	138585825	4915	4915	4915	4915	0
366	20241118	152800	138585825	4915	4915	4915	4915	0
367	20241118	152700	138585825	4915	4915	4915	4915	0
368	20241118	152600	138585825	4915	4915	4915	4915	0
369	20241118	152500	138585825	4915	4915	4915	4915	0
370	20241118	152400	138585825	4915	4915	4915	4915	0
371	20241118	152300	138585825	4915	4915	4915	4915	0
372	20241118	152200	138585825	4915	4915	4915	4915	0
373	20241118	152100	138585825	4915	4915	4915	4915	0
374	20241118	152000	138585825	4915	4915	4915	4915	0
375	20241118	151900	138585825	4915	4920	4920	4915	7
376	20241118	151800	138551390	4915	4915	4915	4915	50
377	20241118	151700	138305640	4915	4920	4920	4915	13
378	20241118	151600	138241710	4920	4920	4920	4920	7
379	20241118	151500	138207270	4920	4925	4925	4920	211
380	20241118	151400	137169135	4925	4925	4925	4925	1
381	20241118	151300	137164210	4930	4930	4930	4930	1
382	20241118	151200	137159280	4925	4930	4930	4925	5
383	20241118	151100	137134650	4925	4925	4925	4925	2
384	20241118	151000	137124800	4930	4930	4930	4930	0
385	20241118	150900	137124800	4930	4930	4930	4930	0
386	20241118	150800	137124800	4930	4930	4930	4930	0
387	20241118	150700	137124800	4930	4930	4930	4930	0
388	20241118	150600	137124800	4930	4930	4930	4930	0
389	20241118	150500	137124800	4930	4930	4930	4930	3
390	20241118	150400	137110010	4930	4930	4930	4930	5
391	20241118	150300	137085360	4930	4930	4930	4930	72
392	20241118	150200	136730400	4930	4930	4930	4930	0
393	20241118	150100	136730400	4930	4930	4930	4930	0
394	20241118	150000	136730400	4930	4930	4930	4930	0
395	20241118	145900	136730400	4930	4930	4930	4930	20
396	20241118	145800	136631800	4930	4915	4930	4905	1031
397	20241118	145700	131572590	4915	4925	4925	4915	346
398	20241118	145600	129871340	4925	4925	4925	4925	0
399	20241118	145500	129871340	4925	4925	4925	4925	0
400	20241118	145400	129871340	4925	4925	4925	4925	0
401	20241118	145300	129871340	4925	4925	4925	4925	173
402	20241118	145200	129019315	4930	4930	4930	4930	0
403	20241118	145100	129019315	4930	4930	4930	4930	0
404	20241118	145000	129019315	4930	4930	4930	4930	0
405	20241118	144900	129019315	4930	4925	4930	4925	2
406	20241118	144800	129009460	4925	4925	4925	4925	1
407	20241118	144700	129004535	4930	4930	4930	4930	0
408	20241118	144600	129004535	4930	4930	4930	4930	0
409	20241118	144500	129004535	4930	4930	4930	4930	0
410	20241118	144400	129004535	4930	4930	4930	4930	1
411	20241118	144300	128999605	4930	4930	4930	4930	0
412	20241118	144200	128999605	4930	4930	4930	4930	0
413	20241118	144100	128999605	4930	4930	4930	4930	0
414	20241118	144000	128999605	4930	4930	4930	4930	0
415	20241118	143900	128999605	4930	4930	4930	4930	1
416	20241118	143800	128994675	4930	4930	4930	4930	10
417	20241118	143700	128945375	4930	4925	4930	4925	2
418	20241118	143600	128935520	4930	4930	4930	4930	0
419	20241118	143500	128935520	4930	4930	4930	4930	0
420	20241118	143400	128935520	4930	4930	4930	4930	0
421	20241118	143300	128935520	4930	4930	4930	4930	0
422	20241118	143200	128935520	4930	4930	4930	4930	0
423	20241118	143100	128935520	4930	4930	4930	4930	1
424	20241118	143000	128930590	4930	4930	4930	4930	0
425	20241118	142900	128930590	4930	4930	4930	4930	10
426	20241118	142800	128881290	4930	4930	4930	4930	16
427	20241118	142700	128802410	4930	4930	4930	4930	0
428	20241118	142600	128802410	4930	4930	4930	4930	0
429	20241118	142500	128802410	4930	4930	4930	4930	0
430	20241118	142400	128802410	4930	4930	4930	4930	0
431	20241118	142300	128802410	4930	4930	4930	4930	11
432	20241118	142200	128748180	4930	4930	4930	4930	0
433	20241118	142100	128748180	4930	4930	4930	4930	40
434	20241118	142000	128550980	4930	4930	4930	4930	0
435	20241118	141900	128550980	4930	4930	4930	4930	0
436	20241118	141800	128550980	4930	4930	4930	4930	10
437	20241118	141700	128501680	4930	4930	4930	4930	201
438	20241118	141600	127510750	4925	4935	4935	4910	95
439	20241118	141500	127043575	4930	4930	4930	4930	0
440	20241118	141400	127043575	4930	4930	4930	4930	0
441	20241118	141300	127043575	4930	4935	4935	4930	148
442	20241118	141200	126313930	4930	4940	4940	4930	508
443	20241118	141100	123807240	4945	4945	4945	4945	0
444	20241118	141000	123807240	4945	4945	4945	4945	0
445	20241118	140900	123807240	4945	4945	4945	4945	0
446	20241118	140800	123807240	4945	4945	4945	4945	0
447	20241118	140700	123807240	4945	4945	4945	4945	50
448	20241118	140600	123559990	4940	4940	4940	4940	0
449	20241118	140500	123559990	4940	4940	4940	4940	0
450	20241118	140400	123559990	4940	4940	4940	4940	0
451	20241118	140300	123559990	4940	4940	4940	4940	17
452	20241118	140200	123476010	4945	4945	4945	4945	0
453	20241118	140100	123476010	4945	4945	4945	4945	1
454	20241118	140000	123471065	4940	4940	4940	4940	2
455	20241118	135900	123461185	4940	4940	4940	4940	0
456	20241118	135800	123461185	4940	4940	4940	4940	0
457	20241118	135700	123461185	4940	4940	4940	4940	2
458	20241118	135600	123451305	4940	4940	4940	4940	1
459	20241118	135500	123446365	4935	4935	4935	4935	50
460	20241118	135400	123199615	4940	4940	4940	4940	0
461	20241118	135300	123199615	4940	4940	4940	4940	0
462	20241118	135200	123199615	4940	4940	4940	4940	0
463	20241118	135100	123199615	4940	4940	4940	4940	1
464	20241118	135000	123194675	4935	4940	4940	4935	156
465	20241118	134900	122424785	4935	4935	4935	4935	0
466	20241118	134800	122424785	4935	4935	4935	4935	0
467	20241118	134700	122424785	4935	4935	4935	4935	0
468	20241118	134600	122424785	4935	4935	4935	4935	56
469	20241118	134500	122148425	4940	4940	4940	4940	0
470	20241118	134400	122148425	4940	4940	4940	4940	0
471	20241118	134300	122148425	4940	4940	4940	4940	2
472	20241118	134200	122138545	4935	4935	4935	4935	100
473	20241118	134100	121645045	4940	4940	4940	4940	0
474	20241118	134000	121645045	4940	4940	4940	4940	52
475	20241118	133900	121388165	4940	4940	4940	4940	0
476	20241118	133800	121388165	4940	4940	4940	4940	0
477	20241118	133700	121388165	4940	4940	4940	4940	0
478	20241118	133600	121388165	4940	4940	4940	4940	0
479	20241118	133500	121388165	4940	4940	4940	4940	0
480	20241118	133400	121388165	4940	4940	4940	4940	0
481	20241118	133300	121388165	4940	4940	4940	4940	14
482	20241118	133200	121319005	4940	4940	4940	4940	7
483	20241118	133100	121284425	4940	4935	4940	4935	283
484	20241118	133000	119887815	4940	4940	4940	4940	0
485	20241118	132900	119887815	4940	4940	4940	4940	102
486	20241118	132800	119383935	4940	4940	4940	4940	0
487	20241118	132700	119383935	4940	4940	4940	4940	0
488	20241118	132600	119383935	4940	4940	4940	4940	0
489	20241118	132500	119383935	4940	4940	4940	4940	0
490	20241118	132400	119383935	4940	4940	4940	4940	0
491	20241118	132300	119383935	4940	4940	4940	4940	101
492	20241118	132200	118884995	4950	4950	4950	4950	4
493	20241118	132100	118865195	4950	4950	4950	4950	16
494	20241118	132000	118785995	4950	4950	4950	4950	16
495	20241118	131900	118706795	4955	4960	4960	4955	3
496	20241118	131800	118691920	4940	4940	4940	4940	0
497	20241118	131700	118691920	4940	4940	4940	4940	0
498	20241118	131600	118691920	4940	4940	4940	4940	0
499	20241118	131500	118691920	4940	4945	4945	4940	204
500	20241118	131400	117684150	4975	4975	4975	4975	0
501	20241118	131300	117684150	4975	4975	4975	4975	0
502	20241118	131200	117684150	4975	4975	4975	4975	0
503	20241118	131100	117684150	4975	4975	4975	4975	0
504	20241118	131000	117684150	4975	4975	4975	4975	0
505	20241118	130900	117684150	4975	4975	4975	4975	0
506	20241118	130800	117684150	4975	4975	4975	4975	0
507	20241118	130700	117684150	4975	4975	4975	4975	0
508	20241118	130600	117684150	4975	4975	4975	4975	0
509	20241118	130500	117684150	4975	4975	4975	4975	0
510	20241118	130400	117684150	4975	4975	4975	4975	0
511	20241118	130300	117684150	4975	4975	4975	4975	0
512	20241118	130200	117684150	4975	4970	4975	4970	100
513	20241118	130100	117186750	4975	4965	4975	4965	100
514	20241118	130000	116689640	4985	4985	4985	4985	0
515	20241118	125900	116689640	4985	4985	4985	4985	0
516	20241118	125800	116689640	4985	4985	4985	4985	0
517	20241118	125700	116689640	4985	4985	4985	4985	1
518	20241118	125600	116684655	4940	4995	4995	4940	2201
519	20241118	125500	105783705	4995	4995	4995	4995	99
520	20241118	125400	105289200	4995	4995	4995	4995	0
521	20241118	125300	105289200	4995	4995	4995	4995	0
522	20241118	125200	105289200	4995	4995	4995	4995	0
523	20241118	125100	105289200	4995	4995	4995	4995	0
524	20241118	125000	105289200	4995	4995	4995	4995	2
525	20241118	124900	105279210	4995	4995	4995	4995	20
526	20241118	124800	105179310	4960	4960	4960	4960	0
527	20241118	124700	105179310	4960	4960	4960	4960	0
528	20241118	124600	105179310	4960	4970	4970	4960	168
529	20241118	124500	104344660	5000	5000	5000	5000	0
530	20241118	124400	104344660	5000	4975	5000	4975	250
531	20241118	124300	103098660	4965	4970	4970	4965	432
532	20241118	124200	100951865	4970	4980	4980	4970	456
533	20241118	124100	98685300	4970	4970	4970	4970	0
534	20241118	124000	98685300	4970	4970	4970	4970	0
535	20241118	123900	98685300	4970	4970	4970	4970	0
536	20241118	123800	98685300	4970	4970	4970	4970	0
537	20241118	123700	98685300	4970	4970	4970	4970	0
538	20241118	123600	98685300	4970	4970	4970	4970	0
539	20241118	123500	98685300	4970	4970	4970	4970	0
540	20241118	123400	98685300	4970	4970	4970	4970	0
541	20241118	123300	98685300	4970	4970	4970	4970	0
542	20241118	123200	98685300	4970	4970	4970	4970	0
543	20241118	123100	98685300	4970	4970	4970	4970	0
544	20241118	123000	98685300	4970	4970	4970	4970	1
545	20241118	122900	98680330	4970	4970	4970	4970	0
546	20241118	122800	98680330	4970	4970	4970	4970	0
547	20241118	122700	98680330	4970	4970	4970	4970	0
548	20241118	122600	98680330	4970	4970	4970	4970	0
549	20241118	122500	98680330	4970	4970	4970	4970	0
550	20241118	122400	98680330	4970	4970	4970	4970	0
551	20241118	122300	98680330	4970	4970	4970	4970	0
552	20241118	122200	98680330	4970	4970	4970	4970	0
553	20241118	122100	98680330	4970	4970	4970	4970	0
554	20241118	122000	98680330	4970	4970	4970	4970	0
555	20241118	121900	98680330	4970	4970	4970	4970	204
556	20241118	121800	97666450	4970	4970	4970	4970	0
557	20241118	121700	97666450	4970	4970	4970	4970	0
558	20241118	121600	97666450	4970	4970	4970	4970	0
559	20241118	121500	97666450	4970	4970	4970	4970	0
560	20241118	121400	97666450	4970	4970	4970	4970	0
561	20241118	121300	97666450	4970	4970	4970	4970	0
562	20241118	121200	97666450	4970	4970	4970	4970	0
563	20241118	121100	97666450	4970	4970	4970	4970	0
564	20241118	121000	97666450	4970	4970	4970	4970	0
565	20241118	120900	97666450	4970	4980	4980	4970	96
566	20241118	120800	97188850	4980	4980	4980	4980	0
567	20241118	120700	97188850	4980	4980	4980	4980	0
568	20241118	120600	97188850	4980	4980	4980	4980	0
569	20241118	120500	97188850	4980	4980	4980	4980	0
570	20241118	120400	97188850	4980	4980	4980	4980	0
571	20241118	120300	97188850	4980	4980	4980	4980	0
572	20241118	120200	97188850	4980	4980	4980	4980	0
573	20241118	120100	97188850	4980	4980	4980	4980	20
574	20241118	120000	97089250	4985	4985	4985	4985	1
575	20241118	115900	97084265	4985	4985	4985	4985	2
576	20241118	115800	97074295	4985	4985	4985	4985	2
577	20241118	115700	97064325	4985	4990	4990	4985	15
578	20241118	115600	96989525	4990	4990	4990	4990	0
579	20241118	115500	96989525	4990	4990	4990	4990	24
580	20241118	115400	96869765	4970	4970	4970	4970	0
581	20241118	115300	96869765	4970	4970	4970	4970	0
582	20241118	115200	96869765	4970	4970	4970	4970	0
583	20241118	115100	96869765	4970	4970	4970	4970	0
584	20241118	115000	96869765	4970	4970	4970	4970	0
585	20241118	114900	96869765	4970	4970	4970	4970	0
586	20241118	114800	96869765	4970	4970	4970	4970	0
587	20241118	114700	96869765	4970	4970	4970	4970	20
588	20241118	114600	96770365	4970	4970	4970	4970	0
589	20241118	114500	96770365	4970	4970	4970	4970	2
590	20241118	114400	96760425	4975	4975	4975	4975	1
591	20241118	114300	96755450	4975	4975	4975	4975	0
592	20241118	114200	96755450	4975	4975	4975	4975	0
593	20241118	114100	96755450	4975	4975	4975	4975	0
594	20241118	114000	96755450	4975	4975	4975	4975	0
595	20241118	113900	96755450	4975	4975	4975	4975	0
596	20241118	113800	96755450	4975	4975	4975	4975	0
597	20241118	113700	96755450	4975	4975	4975	4975	0
598	20241118	113600	96755450	4975	4975	4975	4975	45
599	20241118	113500	96531575	4975	4975	4975	4975	0
600	20241118	113400	96531575	4975	4975	4975	4975	0
601	20241118	113300	96531575	4975	4975	4975	4975	0
602	20241118	113200	96531575	4975	4975	4975	4975	0
603	20241118	113100	96531575	4975	4975	4975	4975	0
604	20241118	113000	96531575	4975	4975	4975	4975	0
605	20241118	112900	96531575	4975	4990	4990	4975	319
606	20241118	112800	94942170	5010	5010	5010	5010	0
607	20241118	112700	94942170	5010	5010	5010	5010	1
608	20241118	112600	94937160	5010	5010	5010	5010	0
609	20241118	112500	94937160	5010	5010	5010	5010	1
610	20241118	112400	94932150	5010	5010	5010	5010	0
611	20241118	112300	94932150	5010	5010	5010	5010	0
612	20241118	112200	94932150	5010	5010	5010	5010	0
613	20241118	112100	94932150	5010	5010	5010	5010	0
614	20241118	112000	94932150	5010	5010	5010	5010	0
615	20241118	111900	94932150	5010	5010	5010	5010	0
616	20241118	111800	94932150	5010	5010	5010	5010	0
617	20241118	111700	94932150	5010	5010	5010	5010	0
618	20241118	111600	94932150	5010	5010	5010	5010	0
619	20241118	111500	94932150	5010	5010	5010	5010	0
620	20241118	111400	94932150	5010	5010	5010	5010	0
621	20241118	111300	94932150	5010	5010	5010	5010	0
622	20241118	111200	94932150	5010	5010	5010	5010	0
623	20241118	111100	94932150	5010	5010	5010	5010	0
624	20241118	111000	94932150	5010	5010	5010	5010	0
625	20241118	110900	94932150	5010	5010	5010	5010	0
626	20241118	110800	94932150	5010	5010	5010	5010	0
627	20241118	110700	94932150	5010	5010	5010	5010	0
628	20241118	110600	94932150	5010	5010	5010	5010	0
629	20241118	110500	94932150	5010	5010	5010	5010	0
630	20241118	110400	94932150	5010	5010	5010	5010	0
631	20241118	110300	94932150	5010	5010	5010	5010	0
632	20241118	110200	94932150	5010	5010	5010	5010	0
633	20241118	110100	94932150	5010	5010	5010	5010	0
634	20241118	110000	94932150	5010	5010	5010	5010	0
635	20241118	105900	94932150	5010	5010	5010	5010	0
636	20241118	105800	94932150	5010	5010	5010	5010	0
637	20241118	105700	94932150	5010	5010	5010	5010	0
638	20241118	105600	94932150	5010	5010	5010	5010	0
639	20241118	105500	94932150	5010	5010	5010	5010	5
640	20241118	105400	94907100	4985	4985	4985	4985	0
641	20241118	105300	94907100	4985	4985	4985	4985	0
642	20241118	105200	94907100	4985	4985	4985	4985	0
643	20241118	105100	94907100	4985	4985	4985	4985	0
644	20241118	105000	94907100	4985	4985	4985	4985	0
645	20241118	104900	94907100	4985	4985	4985	4985	0
646	20241118	104800	94907100	4985	4995	4995	4985	432
647	20241118	104700	92750535	4995	4995	4995	4995	2
648	20241118	104600	92740545	5000	5000	5000	5000	50
649	20241118	104500	92490545	4995	4995	4995	4995	0
650	20241118	104400	92490545	4995	4995	4995	4995	0
651	20241118	104300	92490545	4995	4995	4995	4995	100
652	20241118	104200	91991045	5010	5010	5010	5010	30
653	20241118	104100	91840745	5010	5010	5010	5010	0
654	20241118	104000	91840745	5010	5010	5010	5010	0
655	20241118	103900	91840745	5010	5010	5010	5010	4
656	20241118	103800	91820705	5010	5010	5010	5010	0
657	20241118	103700	91820705	5010	5010	5010	5010	5
658	20241118	103600	91795655	4995	5000	5000	4995	1000
659	20241118	103500	86798905	5030	5030	5030	5030	0
660	20241118	103400	86798905	5030	5030	5030	5030	0
661	20241118	103300	86798905	5030	5030	5030	5030	78
662	20241118	103200	86406565	4995	4995	4995	4995	29
663	20241118	103100	86261710	4995	4995	4995	4995	0
664	20241118	103000	86261710	4995	4995	4995	4995	0
665	20241118	102900	86261710	4995	5000	5000	4995	1200
666	20241118	102800	80266370	5030	5030	5030	5030	0
667	20241118	102700	80266370	5030	5030	5030	5030	1
668	20241118	102600	80261340	5000	5000	5000	5000	170
669	20241118	102500	79411340	5020	5020	5020	5020	0
670	20241118	102400	79411340	5020	5020	5020	5020	0
671	20241118	102300	79411340	5020	5020	5020	5020	0
672	20241118	102200	79411340	5020	5020	5020	5020	70
673	20241118	102100	79059940	5020	5020	5020	5020	330
674	20241118	102000	77403340	5030	5030	5030	5030	0
675	20241118	101900	77403340	5030	5030	5030	5030	0
676	20241118	101800	77403340	5030	5030	5030	5030	1
677	20241118	101700	77398310	5030	5030	5030	5030	0
678	20241118	101600	77398310	5030	5030	5030	5030	0
679	20241118	101500	77398310	5030	5030	5030	5030	7
680	20241118	101400	77363100	5000	5030	5030	5000	51
681	20241118	101300	77106600	5020	5020	5020	5020	0
682	20241118	101200	77106600	5020	5020	5020	5020	100
683	20241118	101100	76604600	5030	5000	5030	5000	162
684	20241118	101000	75794420	5020	5020	5020	5020	50
685	20241118	100900	75543420	5020	5020	5020	5020	0
686	20241118	100800	75543420	5020	5020	5020	5020	0
687	20241118	100700	75543420	5020	5020	5020	5020	0
688	20241118	100600	75543420	5020	5020	5020	5020	0
689	20241118	100500	75543420	5020	5010	5020	5010	600
690	20241118	100400	72534420	5000	5000	5000	5000	0
691	20241118	100300	72534420	5000	5000	5000	5000	0
692	20241118	100200	72534420	5000	5000	5000	5000	0
693	20241118	100100	72534420	5000	5000	5000	5000	500
694	20241118	100000	70034420	5010	5010	5010	5010	500
695	20241118	095900	67529420	5000	5000	5000	5000	1
696	20241118	095800	67524420	5000	5020	5020	5000	880
697	20241118	095700	63121020	5020	5010	5020	5010	2
698	20241118	095600	63110990	5000	5000	5000	5000	0
699	20241118	095500	63110990	5000	5000	5000	5000	0
700	20241118	095400	63110990	5000	5000	5000	5000	50
701	20241118	095300	62860990	5000	5000	5000	5000	0
702	20241118	095200	62860990	5000	5000	5000	5000	0
703	20241118	095100	62860990	5000	5000	5000	5000	0
704	20241118	095000	62860990	5000	5000	5000	5000	199
705	20241118	094900	61865990	5000	5000	5000	5000	20
706	20241118	094800	61765990	5000	5000	5000	5000	0
707	20241118	094700	61765990	5000	5040	5040	5000	461
708	20241118	094600	59458470	5040	5020	5040	5020	39
709	20241118	094500	59262650	5020	5020	5020	5020	0
710	20241118	094400	59262650	5020	5020	5020	5020	0
711	20241118	094300	59262650	5020	5020	5020	5020	563
712	20241118	094200	56436390	5040	5040	5040	5040	303
713	20241118	094100	54909270	5040	5040	5040	5040	0
714	20241118	094000	54909270	5040	5040	5040	5040	0
715	20241118	093900	54909270	5040	5040	5040	5040	0
716	20241118	093800	54909270	5040	5040	5040	5040	50
717	20241118	093700	54657270	5040	5040	5040	5040	0
718	20241118	093600	54657270	5040	5040	5040	5040	0
719	20241118	093500	54657270	5040	5040	5040	5040	81
720	20241118	093400	54249030	5050	5040	5050	5040	208
721	20241118	093300	53200630	5050	5050	5050	5050	1
722	20241118	093200	53195580	5020	5020	5020	5020	0
723	20241118	093100	53195580	5020	5020	5020	5020	0
724	20241118	093000	53195580	5020	5020	5020	5020	2
725	20241118	092900	53185540	5020	5040	5040	5020	311
726	20241118	092800	51618120	5000	5000	5000	5000	1040
727	20241118	092700	46418120	5000	5000	5000	5000	0
728	20241118	092600	46418120	5000	5010	5010	5000	2010
729	20241118	092500	36348120	5010	5010	5010	5010	0
730	20241118	092400	36348120	5010	5010	5010	5010	100
731	20241118	092300	35847120	5000	5050	5050	5000	803
732	20241118	092200	31808850	5040	5030	5040	5030	815
733	20241118	092100	27706290	5000	5010	5010	5000	205
734	20241118	092000	26680180	5000	5000	5000	5000	0
735	20241118	091900	26680180	5000	5000	5000	5000	0
736	20241118	091800	26680180	5000	4985	5000	4985	506
737	20241118	091700	24150270	5010	5000	5030	5000	2030
738	20241118	091600	13980210	4995	4975	4995	4975	531
739	20241118	091500	11328485	4990	4990	4990	4990	0
740	20241118	091400	11328485	4990	4970	4990	4970	821
741	20241118	091300	7237470	4950	4950	4950	4950	21
742	20241118	091200	7133520	4970	4970	4970	4970	0
743	20241118	091100	7133520	4970	4970	4970	4970	17
744	20241118	091000	7049030	4970	4970	4970	4970	0
745	20241118	090900	7049030	4970	4970	4970	4970	0
746	20241118	090800	7049030	4970	4970	4970	4970	174
747	20241118	090700	6184250	4970	4970	4970	4970	100
748	20241118	090600	5687250	4970	4970	4970	4970	0
749	20241118	090500	5687250	4970	4970	4970	4970	29
750	20241118	090400	5543120	4980	4980	4980	4980	0
751	20241118	090300	5543120	4980	4980	4980	4980	0
752	20241118	090200	5543120	4980	4980	4980	4980	12
753	20241118	090100	5483360	4875	4880	4880	4875	406
754	20241118	090000	3504060	4860	4860	4860	4860	721