KissMeData/096760/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	200100	94979885	2905	2905	2905	2905	1466
3	20241118	200000	94979885	2905	2905	2905	2905	0
4	20241118	195900	94979885	2905	2905	2905	2905	0
5	20241118	195800	94979885	2905	2905	2905	2905	0
6	20241118	195700	94979885	2905	2905	2905	2905	0
7	20241118	195600	94979885	2905	2905	2905	2905	0
8	20241118	195500	94979885	2905	2905	2905	2905	0
9	20241118	195400	94979885	2905	2905	2905	2905	0
10	20241118	195300	94979885	2905	2905	2905	2905	0
11	20241118	195200	94979885	2905	2905	2905	2905	0
12	20241118	195100	94979885	2905	2905	2905	2905	0
13	20241118	195000	94979885	2905	2905	2905	2905	0
14	20241118	194900	94979885	2905	2905	2905	2905	0
15	20241118	194800	94979885	2905	2905	2905	2905	0
16	20241118	194700	94979885	2905	2905	2905	2905	0
17	20241118	194600	94979885	2905	2905	2905	2905	0
18	20241118	194500	94979885	2905	2905	2905	2905	0
19	20241118	194400	94979885	2905	2905	2905	2905	0
20	20241118	194300	94979885	2905	2905	2905	2905	0
21	20241118	194200	94979885	2905	2905	2905	2905	0
22	20241118	194100	94979885	2905	2905	2905	2905	0
23	20241118	194000	94979885	2905	2905	2905	2905	0
24	20241118	193900	94979885	2905	2905	2905	2905	0
25	20241118	193800	94979885	2905	2905	2905	2905	0
26	20241118	193700	94979885	2905	2905	2905	2905	0
27	20241118	193600	94979885	2905	2905	2905	2905	0
28	20241118	193500	94979885	2905	2905	2905	2905	0
29	20241118	193400	94979885	2905	2905	2905	2905	0
30	20241118	193300	94979885	2905	2905	2905	2905	0
31	20241118	193200	94979885	2905	2905	2905	2905	0
32	20241118	193100	94979885	2905	2905	2905	2905	1466
33	20241118	193000	94979885	2905	2905	2905	2905	0
34	20241118	192900	94979885	2905	2905	2905	2905	0
35	20241118	192800	94979885	2905	2905	2905	2905	0
36	20241118	192700	94979885	2905	2905	2905	2905	0
37	20241118	192600	94979885	2905	2905	2905	2905	0
38	20241118	192500	94979885	2905	2905	2905	2905	0
39	20241118	192400	94979885	2905	2905	2905	2905	0
40	20241118	192300	94979885	2905	2905	2905	2905	0
41	20241118	192200	94979885	2905	2905	2905	2905	0
42	20241118	192100	94979885	2905	2905	2905	2905	0
43	20241118	192000	94979885	2905	2905	2905	2905	0
44	20241118	191900	94979885	2905	2905	2905	2905	0
45	20241118	191800	94979885	2905	2905	2905	2905	0
46	20241118	191700	94979885	2905	2905	2905	2905	0
47	20241118	191600	94979885	2905	2905	2905	2905	0
48	20241118	191500	94979885	2905	2905	2905	2905	0
49	20241118	191400	94979885	2905	2905	2905	2905	0
50	20241118	191300	94979885	2905	2905	2905	2905	0
51	20241118	191200	94979885	2905	2905	2905	2905	0
52	20241118	191100	94979885	2905	2905	2905	2905	0
53	20241118	191000	94979885	2905	2905	2905	2905	0
54	20241118	190900	94979885	2905	2905	2905	2905	0
55	20241118	190800	94979885	2905	2905	2905	2905	0
56	20241118	190700	94979885	2905	2905	2905	2905	0
57	20241118	190600	94979885	2905	2905	2905	2905	0
58	20241118	190500	94979885	2905	2905	2905	2905	0
59	20241118	190400	94979885	2905	2905	2905	2905	0
60	20241118	190300	94979885	2905	2905	2905	2905	0
61	20241118	190200	94979885	2905	2905	2905	2905	0
62	20241118	190100	94979885	2905	2905	2905	2905	1466
63	20241118	190000	94979885	2905	2905	2905	2905	0
64	20241118	185900	94979885	2905	2905	2905	2905	0
65	20241118	185800	94979885	2905	2905	2905	2905	0
66	20241118	185700	94979885	2905	2905	2905	2905	0
67	20241118	185600	94979885	2905	2905	2905	2905	0
68	20241118	185500	94979885	2905	2905	2905	2905	0
69	20241118	185400	94979885	2905	2905	2905	2905	0
70	20241118	185300	94979885	2905	2905	2905	2905	0
71	20241118	185200	94979885	2905	2905	2905	2905	0
72	20241118	185100	94979885	2905	2905	2905	2905	0
73	20241118	185000	94979885	2905	2905	2905	2905	0
74	20241118	184900	94979885	2905	2905	2905	2905	0
75	20241118	184800	94979885	2905	2905	2905	2905	0
76	20241118	184700	94979885	2905	2905	2905	2905	0
77	20241118	184600	94979885	2905	2905	2905	2905	0
78	20241118	184500	94979885	2905	2905	2905	2905	0
79	20241118	184400	94979885	2905	2905	2905	2905	0
80	20241118	184300	94979885	2905	2905	2905	2905	0
81	20241118	184200	94979885	2905	2905	2905	2905	0
82	20241118	184100	94979885	2905	2905	2905	2905	0
83	20241118	184000	94979885	2905	2905	2905	2905	0
84	20241118	183900	94979885	2905	2905	2905	2905	0
85	20241118	183800	94979885	2905	2905	2905	2905	0
86	20241118	183700	94979885	2905	2905	2905	2905	0
87	20241118	183600	94979885	2905	2905	2905	2905	0
88	20241118	183500	94979885	2905	2905	2905	2905	0
89	20241118	183400	94979885	2905	2905	2905	2905	0
90	20241118	183300	94979885	2905	2905	2905	2905	0
91	20241118	183200	94979885	2905	2905	2905	2905	0
92	20241118	183100	94979885	2905	2905	2905	2905	1466
93	20241118	183000	94979885	2905	2905	2905	2905	0
94	20241118	182900	94979885	2905	2905	2905	2905	0
95	20241118	182800	94979885	2905	2905	2905	2905	0
96	20241118	182700	94979885	2905	2905	2905	2905	0
97	20241118	182600	94979885	2905	2905	2905	2905	0
98	20241118	182500	94979885	2905	2905	2905	2905	0
99	20241118	182400	94979885	2905	2905	2905	2905	0
100	20241118	182300	94979885	2905	2905	2905	2905	0
101	20241118	182200	94979885	2905	2905	2905	2905	0
102	20241118	182100	94979885	2905	2905	2905	2905	0
103	20241118	182000	94979885	2905	2905	2905	2905	0
104	20241118	181900	94979885	2905	2905	2905	2905	0
105	20241118	181800	94979885	2905	2905	2905	2905	0
106	20241118	181700	94979885	2905	2905	2905	2905	0
107	20241118	181600	94979885	2905	2905	2905	2905	0
108	20241118	181500	94979885	2905	2905	2905	2905	0
109	20241118	181400	94979885	2905	2905	2905	2905	0
110	20241118	181300	94979885	2905	2905	2905	2905	0
111	20241118	181200	94979885	2905	2905	2905	2905	0
112	20241118	181100	94979885	2905	2905	2905	2905	0
113	20241118	181000	94979885	2905	2905	2905	2905	0
114	20241118	180900	94979885	2905	2905	2905	2905	0
115	20241118	180800	94979885	2905	2905	2905	2905	0
116	20241118	180700	94979885	2905	2905	2905	2905	0
117	20241118	180600	94979885	2905	2905	2905	2905	0
118	20241118	180500	94979885	2905	2905	2905	2905	0
119	20241118	180400	94979885	2905	2905	2905	2905	0
120	20241118	180300	94979885	2905	2905	2905	2905	0
121	20241118	180200	94979885	2905	2905	2905	2905	0
122	20241118	180100	94979885	2905	2905	2905	2905	1466
123	20241118	180000	94979885	2905	2905	2905	2905	0
124	20241118	175900	94979885	2905	2905	2905	2905	0
125	20241118	175800	94979885	2905	2905	2905	2905	0
126	20241118	175700	94979885	2905	2905	2905	2905	0
127	20241118	175600	94979885	2905	2905	2905	2905	0
128	20241118	175500	94979885	2905	2905	2905	2905	0
129	20241118	175400	94979885	2905	2905	2905	2905	0
130	20241118	175300	94979885	2905	2905	2905	2905	0
131	20241118	175200	94979885	2905	2905	2905	2905	0
132	20241118	175100	94979885	2905	2905	2905	2905	0
133	20241118	175000	94979885	2905	2905	2905	2905	0
134	20241118	174900	94979885	2905	2905	2905	2905	0
135	20241118	174800	94979885	2905	2905	2905	2905	0
136	20241118	174700	94979885	2905	2905	2905	2905	0
137	20241118	174600	94979885	2905	2905	2905	2905	0
138	20241118	174500	94979885	2905	2905	2905	2905	0
139	20241118	174400	94979885	2905	2905	2905	2905	0
140	20241118	174300	94979885	2905	2905	2905	2905	0
141	20241118	174200	94979885	2905	2905	2905	2905	0
142	20241118	174100	94979885	2905	2905	2905	2905	0
143	20241118	174000	94979885	2905	2905	2905	2905	0
144	20241118	173900	94979885	2905	2905	2905	2905	0
145	20241118	173800	94979885	2905	2905	2905	2905	0
146	20241118	173700	94979885	2905	2905	2905	2905	0
147	20241118	173600	94979885	2905	2905	2905	2905	0
148	20241118	173500	94979885	2905	2905	2905	2905	0
149	20241118	173400	94979885	2905	2905	2905	2905	0
150	20241118	173300	94979885	2905	2905	2905	2905	0
151	20241118	173200	94979885	2905	2905	2905	2905	0
152	20241118	173100	94979885	2905	2905	2905	2905	1466
153	20241118	173000	94979885	2905	2905	2905	2905	0
154	20241118	172900	94979885	2905	2905	2905	2905	0
155	20241118	172800	94979885	2905	2905	2905	2905	0
156	20241118	172700	94979885	2905	2905	2905	2905	0
157	20241118	172600	94979885	2905	2905	2905	2905	0
158	20241118	172500	94979885	2905	2905	2905	2905	0
159	20241118	172400	94979885	2905	2905	2905	2905	0
160	20241118	172300	94979885	2905	2905	2905	2905	0
161	20241118	172200	94979885	2905	2905	2905	2905	0
162	20241118	172100	94979885	2905	2905	2905	2905	0
163	20241118	172000	94979885	2905	2905	2905	2905	0
164	20241118	171900	94979885	2905	2905	2905	2905	0
165	20241118	171800	94979885	2905	2905	2905	2905	0
166	20241118	171700	94979885	2905	2905	2905	2905	0
167	20241118	171600	94979885	2905	2905	2905	2905	0
168	20241118	171500	94979885	2905	2905	2905	2905	0
169	20241118	171400	94979885	2905	2905	2905	2905	0
170	20241118	171300	94979885	2905	2905	2905	2905	0
171	20241118	171200	94979885	2905	2905	2905	2905	0
172	20241118	171100	94979885	2905	2905	2905	2905	0
173	20241118	171000	94979885	2905	2905	2905	2905	0
174	20241118	170900	94979885	2905	2905	2905	2905	0
175	20241118	170800	94979885	2905	2905	2905	2905	0
176	20241118	170700	94979885	2905	2905	2905	2905	0
177	20241118	170600	94979885	2905	2905	2905	2905	0
178	20241118	170500	94979885	2905	2905	2905	2905	0
179	20241118	170400	94979885	2905	2905	2905	2905	0
180	20241118	170300	94979885	2905	2905	2905	2905	0
181	20241118	170200	94979885	2905	2905	2905	2905	0
182	20241118	170100	94979885	2905	2905	2905	2905	1466
183	20241118	170000	94979885	2905	2905	2905	2905	0
184	20241118	165900	94979885	2905	2905	2905	2905	0
185	20241118	165800	94979885	2905	2905	2905	2905	0
186	20241118	165700	94979885	2905	2905	2905	2905	0
187	20241118	165600	94979885	2905	2905	2905	2905	0
188	20241118	165500	94979885	2905	2905	2905	2905	0
189	20241118	165400	94979885	2905	2905	2905	2905	0
190	20241118	165300	94979885	2905	2905	2905	2905	0
191	20241118	165200	94979885	2905	2905	2905	2905	0
192	20241118	165100	94979885	2905	2905	2905	2905	0
193	20241118	165000	94979885	2905	2905	2905	2905	0
194	20241118	164900	94979885	2905	2905	2905	2905	0
195	20241118	164800	94979885	2905	2905	2905	2905	0
196	20241118	164700	94979885	2905	2905	2905	2905	0
197	20241118	164600	94979885	2905	2905	2905	2905	0
198	20241118	164500	94979885	2905	2905	2905	2905	0
199	20241118	164400	94979885	2905	2905	2905	2905	0
200	20241118	164300	94979885	2905	2905	2905	2905	0
201	20241118	164200	94979885	2905	2905	2905	2905	0
202	20241118	164100	94979885	2905	2905	2905	2905	0
203	20241118	164000	94979885	2905	2905	2905	2905	0
204	20241118	163900	94979885	2905	2905	2905	2905	0
205	20241118	163800	94979885	2905	2905	2905	2905	0
206	20241118	163700	94979885	2905	2905	2905	2905	0
207	20241118	163600	94979885	2905	2905	2905	2905	0
208	20241118	163500	94979885	2905	2905	2905	2905	0
209	20241118	163400	94979885	2905	2905	2905	2905	0
210	20241118	163300	94979885	2905	2905	2905	2905	0
211	20241118	163200	94979885	2905	2905	2905	2905	0
212	20241118	163100	94979885	2905	2905	2905	2905	1466
213	20241118	163000	94979885	2905	2905	2905	2905	0
214	20241118	162900	94979885	2905	2905	2905	2905	0
215	20241118	162800	94979885	2905	2905	2905	2905	0
216	20241118	162700	94979885	2905	2905	2905	2905	0
217	20241118	162600	94979885	2905	2905	2905	2905	0
218	20241118	162500	94979885	2905	2905	2905	2905	0
219	20241118	162400	94979885	2905	2905	2905	2905	0
220	20241118	162300	94979885	2905	2905	2905	2905	0
221	20241118	162200	94979885	2905	2905	2905	2905	0
222	20241118	162100	94979885	2905	2905	2905	2905	0
223	20241118	162000	94979885	2905	2905	2905	2905	0
224	20241118	161900	94979885	2905	2905	2905	2905	0
225	20241118	161800	94979885	2905	2905	2905	2905	0
226	20241118	161700	94979885	2905	2905	2905	2905	0
227	20241118	161600	94979885	2905	2905	2905	2905	0
228	20241118	161500	94979885	2905	2905	2905	2905	0
229	20241118	161400	94979885	2905	2905	2905	2905	0
230	20241118	161300	94979885	2905	2905	2905	2905	0
231	20241118	161200	94979885	2905	2905	2905	2905	0
232	20241118	161100	94979885	2905	2905	2905	2905	0
233	20241118	161000	94979885	2905	2905	2905	2905	0
234	20241118	160900	94979885	2905	2905	2905	2905	0
235	20241118	160800	94979885	2905	2905	2905	2905	0
236	20241118	160700	94979885	2905	2905	2905	2905	0
237	20241118	160600	94979885	2905	2905	2905	2905	0
238	20241118	160500	94979885	2905	2905	2905	2905	0
239	20241118	160400	94979885	2905	2905	2905	2905	0
240	20241118	160300	94979885	2905	2905	2905	2905	0
241	20241118	160200	94979885	2905	2905	2905	2905	0
242	20241118	160100	94979885	2905	2905	2905	2905	1466
243	20241118	160000	94979885	2905	2905	2905	2905	0
244	20241118	155900	94979885	2905	2905	2905	2905	0
245	20241118	155800	94979885	2905	2905	2905	2905	0
246	20241118	155700	94979885	2905	2905	2905	2905	0
247	20241118	155600	94979885	2905	2905	2905	2905	0
248	20241118	155500	94979885	2905	2905	2905	2905	0
249	20241118	155400	94979885	2905	2905	2905	2905	0
250	20241118	155300	94979885	2905	2905	2905	2905	0
251	20241118	155200	94979885	2905	2905	2905	2905	0
252	20241118	155100	94979885	2905	2905	2905	2905	0
253	20241118	155000	94979885	2905	2905	2905	2905	0
254	20241118	154900	94979885	2905	2905	2905	2905	0
255	20241118	154800	94979885	2905	2905	2905	2905	0
256	20241118	154700	94979885	2905	2905	2905	2905	0
257	20241118	154600	94979885	2905	2905	2905	2905	0
258	20241118	154500	94979885	2905	2905	2905	2905	0
259	20241118	154400	94979885	2905	2905	2905	2905	0
260	20241118	154300	94979885	2905	2905	2905	2905	0
261	20241118	154200	94979885	2905	2905	2905	2905	0
262	20241118	154100	94979885	2905	2905	2905	2905	0
263	20241118	154000	94979885	2905	2905	2905	2905	0
264	20241118	153900	94979885	2905	2905	2905	2905	0
265	20241118	153800	94979885	2905	2905	2905	2905	0
266	20241118	153700	94979885	2905	2905	2905	2905	0
267	20241118	153600	94979885	2905	2905	2905	2905	0
268	20241118	153500	94979885	2905	2905	2905	2905	0
269	20241118	153400	94979885	2905	2905	2905	2905	0
270	20241118	153300	94979885	2905	2905	2905	2905	0
271	20241118	153200	94979885	2905	2905	2905	2905	0
272	20241118	153100	94979885	2905	2905	2905	2905	1466
273	20241118	153000	94979885	2905	2905	2905	2905	1466
274	20241118	152900	90721155	2900	2900	2900	2900	0
275	20241118	152800	90721155	2900	2900	2900	2900	0
276	20241118	152700	90721155	2900	2900	2900	2900	0
277	20241118	152600	90721155	2900	2900	2900	2900	0
278	20241118	152500	90721155	2900	2900	2900	2900	0
279	20241118	152400	90721155	2900	2900	2900	2900	0
280	20241118	152300	90721155	2900	2900	2900	2900	0
281	20241118	152200	90721155	2900	2900	2900	2900	0
282	20241118	152100	90721155	2900	2900	2900	2900	0
283	20241118	152000	90721155	2900	2900	2900	2900	0
284	20241118	151900	90721155	2900	2905	2905	2900	209
285	20241118	151800	90115045	2905	2905	2905	2905	0
286	20241118	151700	90115045	2905	2900	2905	2900	501
287	20241118	151600	88662140	2900	2900	2900	2900	71
288	20241118	151500	88456240	2905	2905	2905	2905	482
289	20241118	151400	87056030	2905	2905	2905	2905	0
290	20241118	151300	87056030	2905	2905	2905	2905	31
291	20241118	151200	86965975	2905	2905	2905	2905	0
292	20241118	151100	86965975	2905	2905	2905	2905	32
293	20241118	151000	86873015	2900	2900	2905	2900	20
294	20241118	150900	86815010	2905	2905	2905	2905	32
295	20241118	150800	86722050	2905	2905	2905	2905	31
296	20241118	150700	86631995	2905	2905	2905	2905	0
297	20241118	150600	86631995	2905	2905	2905	2905	32
298	20241118	150500	86539035	2905	2905	2905	2905	0
299	20241118	150400	86539035	2905	2900	2905	2900	83
300	20241118	150300	86298170	2905	2905	2905	2905	31
301	20241118	150200	86208115	2905	2905	2905	2905	10
302	20241118	150100	86179065	2905	2905	2905	2905	57
303	20241118	150000	86013480	2905	2905	2905	2905	1
304	20241118	145900	86010575	2900	2905	2905	2900	98
305	20241118	145800	85726135	2905	2905	2905	2905	32
306	20241118	145700	85633175	2900	2900	2900	2900	36
307	20241118	145600	85528775	2905	2905	2905	2905	31
308	20241118	145500	85438720	2905	2905	2905	2905	13
309	20241118	145400	85400955	2905	2905	2905	2905	64
310	20241118	145300	85215035	2905	2905	2905	2905	32
311	20241118	145200	85122075	2905	2905	2905	2900	35
312	20241118	145100	85020445	2905	2905	2905	2905	44
313	20241118	145000	84892625	2905	2905	2905	2905	15
314	20241118	144900	84849050	2905	2905	2905	2905	33
315	20241118	144800	84753185	2905	2905	2905	2900	91
316	20241118	144700	84488945	2910	2910	2910	2910	0
317	20241118	144600	84488945	2910	2910	2910	2910	31
318	20241118	144500	84398735	2910	2910	2910	2910	0
319	20241118	144400	84398735	2910	2910	2910	2910	38
320	20241118	144300	84288155	2910	2910	2910	2910	32
321	20241118	144200	84195035	2910	2910	2910	2910	15
322	20241118	144100	84151385	2900	2900	2900	2900	51
323	20241118	144000	84003485	2900	2900	2900	2900	0
324	20241118	143900	84003485	2900	2900	2900	2900	31
325	20241118	143800	83913585	2900	2900	2900	2900	32
326	20241118	143700	83820785	2900	2900	2900	2900	77
327	20241118	143600	83597485	2900	2900	2900	2900	32
328	20241118	143500	83504685	2900	2900	2900	2900	0
329	20241118	143400	83504685	2900	2900	2900	2900	31
330	20241118	143300	83414785	2890	2890	2900	2890	2957
331	20241118	143200	74867480	2890	2890	2890	2890	0
332	20241118	143100	74867480	2890	2890	2890	2890	32
333	20241118	143000	74775000	2890	2890	2890	2890	2
334	20241118	142900	74769220	2890	2895	2895	2890	65
335	20241118	142800	74581215	2895	2895	2895	2895	32
336	20241118	142700	74488575	2895	2895	2895	2895	0
337	20241118	142600	74488575	2895	2895	2895	2895	32
338	20241118	142500	74395935	2895	2895	2895	2895	0
339	20241118	142400	74395935	2895	2895	2895	2895	31
340	20241118	142300	74306190	2895	2895	2895	2895	32
341	20241118	142200	74213550	2895	2895	2895	2895	0
342	20241118	142100	74213550	2895	2895	2895	2895	32
343	20241118	142000	74120910	2895	2895	2895	2895	0
344	20241118	141900	74120910	2895	2895	2895	2895	32
345	20241118	141800	74028270	2895	2895	2895	2895	31
346	20241118	141700	73938525	2895	2895	2895	2895	0
347	20241118	141600	73938525	2895	2895	2895	2895	32
348	20241118	141500	73845885	2895	2895	2895	2895	0
349	20241118	141400	73845885	2895	2895	2895	2895	32
350	20241118	141300	73753245	2895	2910	2910	2890	4280
351	20241118	141200	61341000	2920	2900	2920	2900	56
352	20241118	141100	61178570	2920	2910	2920	2905	34
353	20241118	141000	61079625	2920	2920	2920	2920	0
354	20241118	140900	61079625	2920	2910	2920	2905	1100
355	20241118	140800	57878765	2920	2920	2920	2920	31
356	20241118	140700	57788245	2910	2915	2915	2910	16
357	20241118	140600	57741625	2920	2925	2925	2920	68
358	20241118	140500	57542905	2925	2925	2925	2925	1
359	20241118	140400	57539980	2920	2920	2920	2920	1
360	20241118	140300	57537060	2915	2925	2925	2915	234
361	20241118	140200	56854625	2925	2925	2925	2925	0
362	20241118	140100	56854625	2925	2925	2925	2925	31
363	20241118	140000	56763950	2925	2925	2925	2925	0
364	20241118	135900	56763950	2925	2925	2925	2925	32
365	20241118	135800	56670350	2925	2925	2925	2925	32
366	20241118	135700	56576750	2925	2925	2925	2925	30
367	20241118	135600	56489000	2925	2925	2925	2925	79
368	20241118	135500	56257925	2925	2925	2925	2925	1
369	20241118	135400	56255000	2925	2925	2925	2925	32
370	20241118	135300	56161400	2925	2925	2925	2925	32
371	20241118	135200	56067800	2925	2925	2925	2925	0
372	20241118	135100	56067800	2925	2925	2925	2925	31
373	20241118	135000	55977125	2925	2925	2925	2925	0
374	20241118	134900	55977125	2925	2925	2925	2925	32
375	20241118	134800	55883525	2925	2925	2925	2925	32
376	20241118	134700	55789925	2925	2925	2925	2925	0
377	20241118	134600	55789925	2925	2925	2925	2925	32
378	20241118	134500	55696325	2925	2925	2925	2925	0
379	20241118	134400	55696325	2925	2925	2925	2925	31
380	20241118	134300	55605650	2925	2925	2925	2925	32
381	20241118	134200	55512050	2925	2925	2925	2925	0
382	20241118	134100	55512050	2925	2925	2925	2925	32
383	20241118	134000	55418450	2925	2925	2925	2925	16
384	20241118	133900	55371650	2925	2925	2925	2925	31
385	20241118	133800	55280975	2925	2925	2925	2925	32
386	20241118	133700	55187375	2925	2925	2925	2925	0
387	20241118	133600	55187375	2925	2925	2925	2925	32
388	20241118	133500	55093775	2920	2920	2920	2920	24
389	20241118	133400	55023695	2925	2925	2925	2925	31
390	20241118	133300	54933020	2925	2925	2925	2925	32
391	20241118	133200	54839420	2925	2925	2925	2925	0
392	20241118	133100	54839420	2925	2925	2925	2925	62
393	20241118	133000	54658070	2925	2925	2925	2925	2
394	20241118	132900	54652220	2925	2925	2925	2925	32
395	20241118	132800	54558620	2925	2925	2925	2925	31
396	20241118	132700	54467945	2925	2925	2925	2925	1
397	20241118	132600	54465020	2920	2920	2925	2920	4
398	20241118	132500	54453335	2920	2920	2920	2920	8
399	20241118	132400	54429975	2920	2915	2920	2915	25
400	20241118	132300	54356980	2920	2920	2920	2920	31
401	20241118	132200	54266460	2920	2920	2920	2920	0
402	20241118	132100	54266460	2920	2920	2920	2920	32
403	20241118	132000	54173020	2920	2920	2920	2920	0
404	20241118	131900	54173020	2920	2920	2920	2920	132
405	20241118	131800	53787580	2920	2920	2920	2920	31
406	20241118	131700	53697060	2915	2915	2915	2915	37
407	20241118	131600	53589205	2925	2925	2925	2925	32
408	20241118	131500	53495605	2920	2920	2920	2920	0
409	20241118	131400	53495605	2920	2920	2920	2920	32
410	20241118	131300	53402165	2920	2915	2920	2915	2
411	20241118	131200	53396330	2920	2920	2920	2920	0
412	20241118	131100	53396330	2920	2915	2920	2915	34
413	20241118	131000	53297060	2920	2920	2920	2920	0
414	20241118	130900	53297060	2920	2920	2920	2920	32
415	20241118	130800	53203620	2920	2920	2920	2915	34
416	20241118	130700	53104345	2920	2920	2920	2920	0
417	20241118	130600	53104345	2920	2920	2920	2920	32
418	20241118	130500	53010905	2915	2915	2915	2915	1
419	20241118	130400	53007990	2920	2920	2920	2920	32
420	20241118	130300	52914550	2915	2920	2920	2915	33
421	20241118	130200	52818195	2915	2915	2915	2915	1
422	20241118	130100	52815280	2920	2920	2920	2920	32
423	20241118	130000	52721840	2920	2920	2920	2920	0
424	20241118	125900	52721840	2920	2920	2920	2920	31
425	20241118	125800	52631320	2920	2920	2920	2920	42
426	20241118	125700	52508680	2915	2915	2915	2915	0
427	20241118	125600	52508680	2915	2920	2920	2915	52
428	20241118	125500	52356940	2920	2920	2920	2920	0
429	20241118	125400	52356940	2920	2920	2920	2920	37
430	20241118	125300	52248900	2915	2915	2915	2915	2
431	20241118	125200	52243070	2915	2915	2915	2915	9
432	20241118	125100	52216835	2920	2920	2920	2920	32
433	20241118	125000	52123395	2920	2920	2920	2920	10
434	20241118	124900	52094195	2915	2915	2915	2915	31
435	20241118	124800	52003830	2915	2915	2915	2915	32
436	20241118	124700	51910550	2915	2915	2915	2915	0
437	20241118	124600	51910550	2915	2915	2915	2915	32
438	20241118	124500	51817270	2915	2915	2915	2915	0
439	20241118	124400	51817270	2915	2915	2915	2915	32
440	20241118	124300	51723990	2915	2915	2915	2915	31
441	20241118	124200	51633625	2915	2915	2915	2915	0
442	20241118	124100	51633625	2915	2915	2915	2910	56
443	20241118	124000	51470445	2920	2915	2920	2915	2
444	20241118	123900	51464610	2915	2915	2915	2915	29
445	20241118	123800	51380075	2920	2920	2920	2920	31
446	20241118	123700	51289555	2920	2920	2920	2920	1
447	20241118	123600	51286635	2915	2915	2915	2915	32
448	20241118	123500	51193355	2920	2920	2920	2920	0
449	20241118	123400	51193355	2920	2920	2920	2920	32
450	20241118	123300	51099915	2920	2915	2920	2915	32
451	20241118	123200	51006630	2920	2920	2920	2920	0
452	20241118	123100	51006630	2920	2915	2920	2905	52
453	20241118	123000	50855320	2920	2920	2920	2920	0
454	20241118	122900	50855320	2920	2920	2920	2920	32
455	20241118	122800	50761880	2920	2920	2920	2920	32
456	20241118	122700	50668440	2920	2920	2920	2920	0
457	20241118	122600	50668440	2920	2920	2920	2920	31
458	20241118	122500	50577920	2920	2920	2920	2920	0
459	20241118	122400	50577920	2920	2920	2920	2920	32
460	20241118	122300	50484480	2920	2920	2920	2920	32
461	20241118	122200	50391040	2920	2920	2920	2920	0
462	20241118	122100	50391040	2920	2920	2920	2920	31
463	20241118	122000	50300520	2930	2930	2930	2930	1
464	20241118	121900	50297590	2920	2920	2920	2920	32
465	20241118	121800	50204150	2920	2920	2920	2920	32
466	20241118	121700	50110710	2930	2920	2930	2920	2
467	20241118	121600	50104860	2920	2920	2920	2920	32
468	20241118	121500	50011420	2920	2920	2920	2920	0
469	20241118	121400	50011420	2920	2920	2920	2920	31
470	20241118	121300	49920900	2930	2920	2930	2920	33
471	20241118	121200	49824530	2930	2930	2930	2930	0
472	20241118	121100	49824530	2930	2920	2930	2920	33
473	20241118	121000	49728160	2930	2930	2930	2930	1
474	20241118	120900	49725230	2920	2920	2920	2920	31
475	20241118	120800	49634710	2920	2920	2920	2920	32
476	20241118	120700	49541270	2920	2920	2920	2920	0
477	20241118	120600	49541270	2920	2920	2920	2920	32
478	20241118	120500	49447830	2920	2910	2920	2910	83
479	20241118	120400	49206290	2930	2920	2930	2920	37
480	20241118	120300	49098240	2930	2930	2930	2930	32
481	20241118	120200	49004480	2920	2930	2930	2920	31
482	20241118	120100	48913950	2920	2915	2920	2915	33
483	20241118	120000	48817750	2915	2915	2915	2915	10
484	20241118	115900	48788600	2910	2910	2910	2910	27
485	20241118	115800	48710030	2915	2915	2915	2915	31
486	20241118	115700	48619665	2915	2915	2915	2915	0
487	20241118	115600	48619665	2915	2915	2915	2915	32
488	20241118	115500	48526385	2915	2915	2915	2915	0
489	20241118	115400	48526385	2915	2915	2915	2915	32
490	20241118	115300	48433105	2915	2915	2915	2915	31
491	20241118	115200	48342740	2915	2915	2915	2915	0
492	20241118	115100	48342740	2915	2915	2915	2915	32
493	20241118	115000	48249460	2915	2915	2915	2915	0
494	20241118	114900	48249460	2915	2915	2915	2915	32
495	20241118	114800	48156180	2915	2910	2915	2910	32
496	20241118	114700	48063055	2910	2910	2910	2910	0
497	20241118	114600	48063055	2910	2910	2910	2910	32
498	20241118	114500	47969935	2910	2910	2910	2910	0
499	20241118	114400	47969935	2910	2910	2910	2910	32
500	20241118	114300	47876815	2910	2910	2910	2910	32
501	20241118	114200	47783695	2910	2910	2910	2910	0
502	20241118	114100	47783695	2910	2910	2910	2910	31
503	20241118	114000	47693485	2910	2910	2910	2910	0
504	20241118	113900	47693485	2910	2910	2910	2910	33
505	20241118	113800	47597455	2910	2915	2915	2910	391
506	20241118	113700	46459485	2915	2915	2915	2915	0
507	20241118	113600	46459485	2915	2915	2915	2915	31
508	20241118	113500	46369120	2915	2915	2915	2915	0
509	20241118	113400	46369120	2915	2915	2915	2915	32
510	20241118	113300	46275840	2910	2930	2930	2910	2081
511	20241118	113200	40219430	2930	2930	2930	2930	0
512	20241118	113100	40219430	2930	2930	2930	2930	33
513	20241118	113000	40122740	2925	2925	2925	2925	0
514	20241118	112900	40122740	2925	2925	2925	2925	29
515	20241118	112800	40037915	2925	2925	2925	2925	32
516	20241118	112700	39944315	2925	2925	2925	2925	0
517	20241118	112600	39944315	2925	2925	2925	2925	32
518	20241118	112500	39850715	2925	2925	2925	2925	0
519	20241118	112400	39850715	2925	2925	2925	2925	31
520	20241118	112300	39760040	2925	2925	2925	2925	32
521	20241118	112200	39666440	2925	2925	2925	2925	0
522	20241118	112100	39666440	2925	2925	2925	2925	34
523	20241118	112000	39566990	2920	2920	2920	2920	22
524	20241118	111900	39502750	2920	2920	2920	2920	10
525	20241118	111800	39473550	2920	2920	2920	2920	32
526	20241118	111700	39380110	2920	2920	2920	2920	0
527	20241118	111600	39380110	2920	2910	2920	2900	507
528	20241118	111500	37905745	2920	2920	2920	2920	0
529	20241118	111400	37905745	2920	2920	2920	2920	32
530	20241118	111300	37812305	2920	2920	2920	2920	31
531	20241118	111200	37721785	2920	2920	2920	2920	0
532	20241118	111100	37721785	2920	2920	2920	2905	1032
533	20241118	111000	34719830	2925	2925	2925	2925	0
534	20241118	110900	34719830	2925	2925	2925	2925	170
535	20241118	110800	34222580	2930	2930	2930	2930	31
536	20241118	110700	34131750	2930	2930	2930	2930	0
537	20241118	110600	34131750	2930	2930	2930	2930	32
538	20241118	110500	34037990	2930	2930	2930	2930	0
539	20241118	110400	34037990	2930	2930	2930	2930	32
540	20241118	110300	33944230	2930	2930	2930	2930	32
541	20241118	110200	33850470	2930	2930	2930	2930	0
542	20241118	110100	33850470	2930	2930	2930	2930	31
543	20241118	110000	33759640	2930	2930	2930	2930	1
544	20241118	105900	33756710	2930	2930	2930	2930	32
545	20241118	105800	33662950	2930	2930	2930	2930	32
546	20241118	105700	33569190	2930	2930	2930	2930	0
547	20241118	105600	33569190	2930	2925	2930	2925	182
548	20241118	105500	33036685	2925	2925	2925	2925	0
549	20241118	105400	33036685	2925	2925	2925	2925	32
550	20241118	105300	32943085	2925	2925	2925	2925	32
551	20241118	105200	32849485	2925	2925	2925	2925	0
552	20241118	105100	32849485	2925	2925	2925	2925	31
553	20241118	105000	32758810	2925	2925	2925	2925	0
554	20241118	104900	32758810	2925	2925	2925	2925	32
555	20241118	104800	32665210	2925	2925	2925	2925	32
556	20241118	104700	32571610	2925	2925	2925	2925	0
557	20241118	104600	32571610	2925	2925	2925	2925	32
558	20241118	104500	32478010	2925	2925	2925	2925	2
559	20241118	104400	32472160	2925	2925	2925	2925	31
560	20241118	104300	32381485	2925	2925	2925	2925	32
561	20241118	104200	32287885	2925	2925	2925	2925	0
562	20241118	104100	32287885	2925	2925	2925	2925	32
563	20241118	104000	32194285	2925	2925	2925	2925	0
564	20241118	103900	32194285	2925	2925	2925	2925	31
565	20241118	103800	32103610	2925	2925	2925	2925	32
566	20241118	103700	32010010	2925	2925	2925	2925	0
567	20241118	103600	32010010	2925	2925	2925	2925	32
568	20241118	103500	31916410	2925	2925	2925	2925	0
569	20241118	103400	31916410	2925	2920	2925	2920	34
570	20241118	103300	31816970	2925	2925	2925	2925	31
571	20241118	103200	31726295	2925	2925	2925	2925	100
572	20241118	103100	31433795	2925	2925	2925	2925	32
573	20241118	103000	31340195	2925	2925	2925	2925	0
574	20241118	102900	31340195	2925	2925	2925	2925	32
575	20241118	102800	31246595	2925	2925	2925	2925	181
576	20241118	102700	30717170	2925	2925	2925	2925	100
577	20241118	102600	30424670	2925	2925	2925	2925	74
578	20241118	102500	30208220	2925	2925	2925	2925	0
579	20241118	102400	30208220	2925	2925	2925	2925	33
580	20241118	102300	30111695	2920	2920	2920	2920	300
581	20241118	102200	29235695	2920	2920	2920	2920	0
582	20241118	102100	29235695	2920	2920	2920	2920	32
583	20241118	102000	29142255	2910	2910	2910	2910	6
584	20241118	101900	29124795	2920	2925	2925	2920	34
585	20241118	101800	29025355	2925	2925	2925	2925	32
586	20241118	101700	28931755	2925	2925	2925	2925	0
587	20241118	101600	28931755	2925	2925	2925	2925	31
588	20241118	101500	28841080	2925	2925	2925	2925	0
589	20241118	101400	28841080	2925	2920	2925	2920	52
590	20241118	101300	28689080	2935	2935	2935	2935	32
591	20241118	101200	28595160	2935	2935	2935	2935	0
592	20241118	101100	28595160	2935	2935	2935	2935	31
593	20241118	101000	28504175	2935	2935	2935	2935	0
594	20241118	100900	28504175	2935	2935	2935	2935	32
595	20241118	100800	28410255	2935	2935	2935	2935	39
596	20241118	100700	28295790	2935	2935	2935	2935	12
597	20241118	100600	28260570	2935	2935	2935	2935	32
598	20241118	100500	28166650	2935	2935	2935	2935	0
599	20241118	100400	28166650	2935	2935	2935	2935	31
600	20241118	100300	28075665	2935	2930	2935	2930	290
601	20241118	100200	27225960	2930	2920	2930	2920	4141
602	20241118	100100	15102190	2920	2915	2920	2915	46
603	20241118	100000	14967940	2915	2915	2915	2915	999
604	20241118	095900	12055855	2915	2915	2915	2915	31
605	20241118	095800	11965490	2915	2915	2915	2915	32
606	20241118	095700	11872210	2915	2915	2915	2915	100
607	20241118	095600	11580710	2915	2915	2915	2915	32
608	20241118	095500	11487430	2915	2915	2915	2915	0
609	20241118	095400	11487430	2915	2915	2915	2915	32
610	20241118	095300	11394150	2915	2915	2915	2915	31
611	20241118	095200	11303785	2915	2915	2915	2915	0
612	20241118	095100	11303785	2915	2915	2915	2915	32
613	20241118	095000	11210505	2915	2915	2915	2915	0
614	20241118	094900	11210505	2915	2915	2915	2915	32
615	20241118	094800	11117225	2915	2920	2920	2915	53
616	20241118	094700	10962575	2920	2920	2920	2920	0
617	20241118	094600	10962575	2920	2910	2920	2910	622
618	20241118	094500	9148140	2910	2910	2910	2910	11
619	20241118	094400	9116130	2910	2910	2910	2910	33
620	20241118	094300	9020100	2910	2910	2910	2905	40
621	20241118	094200	8903740	2910	2910	2910	2910	1
622	20241118	094100	8900830	2910	2910	2910	2910	1
623	20241118	094000	8897920	2910	2910	2910	2910	23
624	20241118	093900	8830990	2910	2910	2910	2910	1
625	20241118	093800	8828080	2905	2905	2905	2905	49
626	20241118	093700	8685735	2910	2910	2910	2910	0
627	20241118	093600	8685735	2910	2910	2910	2910	0
628	20241118	093500	8685735	2910	2910	2910	2910	0
629	20241118	093400	8685735	2910	2910	2910	2910	0
630	20241118	093300	8685735	2910	2910	2910	2910	1
631	20241118	093200	8682825	2910	2910	2910	2910	1
632	20241118	093100	8679915	2910	2910	2910	2910	7
633	20241118	093000	8659545	2900	2905	2905	2900	3
634	20241118	092900	8650840	2905	2910	2910	2905	21
635	20241118	092800	8589735	2915	2915	2915	2915	0
636	20241118	092700	8589735	2915	2915	2915	2915	0
637	20241118	092600	8589735	2915	2915	2915	2915	0
638	20241118	092500	8589735	2915	2915	2915	2915	1
639	20241118	092400	8586820	2910	2910	2910	2910	43
640	20241118	092300	8461690	2910	2910	2910	2910	20
641	20241118	092200	8403490	2890	2890	2890	2890	0
642	20241118	092100	8403490	2890	2890	2890	2890	1000
643	20241118	092000	5513490	2910	2910	2910	2910	0
644	20241118	091900	5513490	2910	2910	2910	2910	0
645	20241118	091800	5513490	2910	2910	2910	2910	0
646	20241118	091700	5513490	2910	2910	2910	2910	0
647	20241118	091600	5513490	2910	2910	2910	2910	0
648	20241118	091500	5513490	2910	2900	2910	2900	722
649	20241118	091400	3419635	2900	2900	2900	2900	1
650	20241118	091300	3416735	2895	2895	2895	2895	11
651	20241118	091200	3384890	2895	2895	2895	2895	0
652	20241118	091100	3384890	2895	2880	2895	2880	58
653	20241118	091000	3217535	2880	2865	2880	2860	184
654	20241118	090900	2690970	2880	2880	2880	2880	150
655	20241118	090800	2258970	2880	2880	2880	2880	663
656	20241118	090700	349530	2880	2880	2880	2880	0
657	20241118	090600	349530	2880	2880	2880	2880	0
658	20241118	090500	349530	2880	2860	2880	2860	11
659	20241118	090400	318030	2880	2880	2880	2880	0
660	20241118	090300	318030	2880	2880	2880	2880	1
661	20241118	090200	315150	2865	2865	2865	2865	6
662	20241118	090100	297960	2865	2865	2865	2865	0
663	20241118	090000	297960	2865	2865	2865	2865	104