KissMeData/001790/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183500	429146145	2810	2810	2810	2810	5034
3	20241118	183400	429146145	2810	2810	2810	2810	0
4	20241118	183300	429146145	2810	2810	2810	2810	0
5	20241118	183200	429146145	2810	2810	2810	2810	0
6	20241118	183100	429146145	2810	2810	2810	2810	0
7	20241118	183000	429146145	2810	2810	2810	2810	0
8	20241118	182900	429146145	2810	2810	2810	2810	0
9	20241118	182800	429146145	2810	2810	2810	2810	0
10	20241118	182700	429146145	2810	2810	2810	2810	0
11	20241118	182600	429146145	2810	2810	2810	2810	0
12	20241118	182500	429146145	2810	2810	2810	2810	0
13	20241118	182400	429146145	2810	2810	2810	2810	0
14	20241118	182300	429146145	2810	2810	2810	2810	0
15	20241118	182200	429146145	2810	2810	2810	2810	0
16	20241118	182100	429146145	2810	2810	2810	2810	0
17	20241118	182000	429146145	2810	2810	2810	2810	0
18	20241118	181900	429146145	2810	2810	2810	2810	0
19	20241118	181800	429146145	2810	2810	2810	2810	0
20	20241118	181700	429146145	2810	2810	2810	2810	0
21	20241118	181600	429146145	2810	2810	2810	2810	0
22	20241118	181500	429146145	2810	2810	2810	2810	0
23	20241118	181400	429146145	2810	2810	2810	2810	0
24	20241118	181300	429146145	2810	2810	2810	2810	0
25	20241118	181200	429146145	2810	2810	2810	2810	0
26	20241118	181100	429146145	2810	2810	2810	2810	0
27	20241118	181000	429146145	2810	2810	2810	2810	0
28	20241118	180900	429146145	2810	2810	2810	2810	0
29	20241118	180800	429146145	2810	2810	2810	2810	0
30	20241118	180700	429146145	2810	2810	2810	2810	0
31	20241118	180600	429146145	2810	2810	2810	2810	0
32	20241118	180500	429146145	2810	2810	2810	2810	5034
33	20241118	180400	429146145	2810	2810	2810	2810	0
34	20241118	180300	429146145	2810	2810	2810	2810	0
35	20241118	180200	429146145	2810	2810	2810	2810	0
36	20241118	180100	429146145	2810	2810	2810	2810	0
37	20241118	180000	429146145	2810	2810	2810	2810	0
38	20241118	175900	429146145	2810	2810	2810	2810	0
39	20241118	175800	429146145	2810	2810	2810	2810	0
40	20241118	175700	429146145	2810	2810	2810	2810	0
41	20241118	175600	429146145	2810	2810	2810	2810	0
42	20241118	175500	429146145	2810	2810	2810	2810	0
43	20241118	175400	429146145	2810	2810	2810	2810	0
44	20241118	175300	429146145	2810	2810	2810	2810	0
45	20241118	175200	429146145	2810	2810	2810	2810	0
46	20241118	175100	429146145	2810	2810	2810	2810	0
47	20241118	175000	429146145	2810	2810	2810	2810	0
48	20241118	174900	429146145	2810	2810	2810	2810	0
49	20241118	174800	429146145	2810	2810	2810	2810	0
50	20241118	174700	429146145	2810	2810	2810	2810	0
51	20241118	174600	429146145	2810	2810	2810	2810	0
52	20241118	174500	429146145	2810	2810	2810	2810	0
53	20241118	174400	429146145	2810	2810	2810	2810	0
54	20241118	174300	429146145	2810	2810	2810	2810	0
55	20241118	174200	429146145	2810	2810	2810	2810	0
56	20241118	174100	429146145	2810	2810	2810	2810	0
57	20241118	174000	429146145	2810	2810	2810	2810	0
58	20241118	173900	429146145	2810	2810	2810	2810	0
59	20241118	173800	429146145	2810	2810	2810	2810	0
60	20241118	173700	429146145	2810	2810	2810	2810	0
61	20241118	173600	429146145	2810	2810	2810	2810	0
62	20241118	173500	429146145	2810	2810	2810	2810	5034
63	20241118	173400	429146145	2810	2810	2810	2810	0
64	20241118	173300	429146145	2810	2810	2810	2810	0
65	20241118	173200	429146145	2810	2810	2810	2810	0
66	20241118	173100	429146145	2810	2810	2810	2810	0
67	20241118	173000	429146145	2810	2810	2810	2810	0
68	20241118	172900	429146145	2810	2810	2810	2810	0
69	20241118	172800	429146145	2810	2810	2810	2810	0
70	20241118	172700	429146145	2810	2810	2810	2810	0
71	20241118	172600	429146145	2810	2810	2810	2810	0
72	20241118	172500	429146145	2810	2810	2810	2810	0
73	20241118	172400	429146145	2810	2810	2810	2810	0
74	20241118	172300	429146145	2810	2810	2810	2810	0
75	20241118	172200	429146145	2810	2810	2810	2810	0
76	20241118	172100	429146145	2810	2810	2810	2810	0
77	20241118	172000	429146145	2810	2810	2810	2810	0
78	20241118	171900	429146145	2810	2810	2810	2810	0
79	20241118	171800	429146145	2810	2810	2810	2810	0
80	20241118	171700	429146145	2810	2810	2810	2810	0
81	20241118	171600	429146145	2810	2810	2810	2810	0
82	20241118	171500	429146145	2810	2810	2810	2810	0
83	20241118	171400	429146145	2810	2810	2810	2810	0
84	20241118	171300	429146145	2810	2810	2810	2810	0
85	20241118	171200	429146145	2810	2810	2810	2810	0
86	20241118	171100	429146145	2810	2810	2810	2810	0
87	20241118	171000	429146145	2810	2810	2810	2810	0
88	20241118	170900	429146145	2810	2810	2810	2810	0
89	20241118	170800	429146145	2810	2810	2810	2810	0
90	20241118	170700	429146145	2810	2810	2810	2810	0
91	20241118	170600	429146145	2810	2810	2810	2810	0
92	20241118	170500	429146145	2810	2810	2810	2810	5034
93	20241118	170400	429146145	2810	2810	2810	2810	0
94	20241118	170300	429146145	2810	2810	2810	2810	0
95	20241118	170200	429146145	2810	2810	2810	2810	0
96	20241118	170100	429146145	2810	2810	2810	2810	0
97	20241118	170000	429146145	2810	2810	2810	2810	0
98	20241118	165900	429146145	2810	2810	2810	2810	0
99	20241118	165800	429146145	2810	2810	2810	2810	0
100	20241118	165700	429146145	2810	2810	2810	2810	0
101	20241118	165600	429146145	2810	2810	2810	2810	0
102	20241118	165500	429146145	2810	2810	2810	2810	0
103	20241118	165400	429146145	2810	2810	2810	2810	0
104	20241118	165300	429146145	2810	2810	2810	2810	0
105	20241118	165200	429146145	2810	2810	2810	2810	0
106	20241118	165100	429146145	2810	2810	2810	2810	0
107	20241118	165000	429146145	2810	2810	2810	2810	0
108	20241118	164900	429146145	2810	2810	2810	2810	0
109	20241118	164800	429146145	2810	2810	2810	2810	0
110	20241118	164700	429146145	2810	2810	2810	2810	0
111	20241118	164600	429146145	2810	2810	2810	2810	0
112	20241118	164500	429146145	2810	2810	2810	2810	0
113	20241118	164400	429146145	2810	2810	2810	2810	0
114	20241118	164300	429146145	2810	2810	2810	2810	0
115	20241118	164200	429146145	2810	2810	2810	2810	0
116	20241118	164100	429146145	2810	2810	2810	2810	0
117	20241118	164000	429146145	2810	2810	2810	2810	0
118	20241118	163900	429146145	2810	2810	2810	2810	0
119	20241118	163800	429146145	2810	2810	2810	2810	0
120	20241118	163700	429146145	2810	2810	2810	2810	0
121	20241118	163600	429146145	2810	2810	2810	2810	0
122	20241118	163500	429146145	2810	2810	2810	2810	5034
123	20241118	163400	429146145	2810	2810	2810	2810	0
124	20241118	163300	429146145	2810	2810	2810	2810	0
125	20241118	163200	429146145	2810	2810	2810	2810	0
126	20241118	163100	429146145	2810	2810	2810	2810	0
127	20241118	163000	429146145	2810	2810	2810	2810	0
128	20241118	162900	429146145	2810	2810	2810	2810	0
129	20241118	162800	429146145	2810	2810	2810	2810	0
130	20241118	162700	429146145	2810	2810	2810	2810	0
131	20241118	162600	429146145	2810	2810	2810	2810	0
132	20241118	162500	429146145	2810	2810	2810	2810	0
133	20241118	162400	429146145	2810	2810	2810	2810	0
134	20241118	162300	429146145	2810	2810	2810	2810	0
135	20241118	162200	429146145	2810	2810	2810	2810	0
136	20241118	162100	429146145	2810	2810	2810	2810	0
137	20241118	162000	429146145	2810	2810	2810	2810	0
138	20241118	161900	429146145	2810	2810	2810	2810	0
139	20241118	161800	429146145	2810	2810	2810	2810	0
140	20241118	161700	429146145	2810	2810	2810	2810	0
141	20241118	161600	429146145	2810	2810	2810	2810	0
142	20241118	161500	429146145	2810	2810	2810	2810	0
143	20241118	161400	429146145	2810	2810	2810	2810	0
144	20241118	161300	429146145	2810	2810	2810	2810	0
145	20241118	161200	429146145	2810	2810	2810	2810	0
146	20241118	161100	429146145	2810	2810	2810	2810	0
147	20241118	161000	429146145	2810	2810	2810	2810	0
148	20241118	160900	429146145	2810	2810	2810	2810	0
149	20241118	160800	429146145	2810	2810	2810	2810	0
150	20241118	160700	429146145	2810	2810	2810	2810	0
151	20241118	160600	429146145	2810	2810	2810	2810	0
152	20241118	160500	429146145	2810	2810	2810	2810	5034
153	20241118	160400	429146145	2810	2810	2810	2810	0
154	20241118	160300	429146145	2810	2810	2810	2810	0
155	20241118	160200	429146145	2810	2810	2810	2810	0
156	20241118	160100	429146145	2810	2810	2810	2810	0
157	20241118	160000	429146145	2810	2810	2810	2810	0
158	20241118	155900	429146145	2810	2810	2810	2810	0
159	20241118	155800	429146145	2810	2810	2810	2810	0
160	20241118	155700	429146145	2810	2810	2810	2810	0
161	20241118	155600	429146145	2810	2810	2810	2810	0
162	20241118	155500	429146145	2810	2810	2810	2810	0
163	20241118	155400	429146145	2810	2810	2810	2810	0
164	20241118	155300	429146145	2810	2810	2810	2810	0
165	20241118	155200	429146145	2810	2810	2810	2810	0
166	20241118	155100	429146145	2810	2810	2810	2810	0
167	20241118	155000	429146145	2810	2810	2810	2810	0
168	20241118	154900	429146145	2810	2810	2810	2810	0
169	20241118	154800	429146145	2810	2810	2810	2810	0
170	20241118	154700	429146145	2810	2810	2810	2810	0
171	20241118	154600	429146145	2810	2810	2810	2810	0
172	20241118	154500	429146145	2810	2810	2810	2810	0
173	20241118	154400	429146145	2810	2810	2810	2810	0
174	20241118	154300	429146145	2810	2810	2810	2810	0
175	20241118	154200	429146145	2810	2810	2810	2810	0
176	20241118	154100	429146145	2810	2810	2810	2810	0
177	20241118	154000	429146145	2810	2810	2810	2810	0
178	20241118	153900	429146145	2810	2810	2810	2810	0
179	20241118	153800	429146145	2810	2810	2810	2810	0
180	20241118	153700	429146145	2810	2810	2810	2810	0
181	20241118	153600	429146145	2810	2810	2810	2810	0
182	20241118	153500	429146145	2810	2810	2810	2810	5034
183	20241118	153400	429146145	2810	2810	2810	2810	0
184	20241118	153300	429146145	2810	2810	2810	2810	0
185	20241118	153200	429146145	2810	2810	2810	2810	0
186	20241118	153100	429146145	2810	2810	2810	2810	0
187	20241118	153000	429146145	2810	2810	2810	2810	5034
188	20241118	152900	415000605	2825	2825	2825	2825	0
189	20241118	152800	415000605	2825	2825	2825	2825	0
190	20241118	152700	415000605	2825	2825	2825	2825	0
191	20241118	152600	415000605	2825	2825	2825	2825	0
192	20241118	152500	415000605	2825	2825	2825	2825	0
193	20241118	152400	415000605	2825	2825	2825	2825	0
194	20241118	152300	415000605	2825	2825	2825	2825	0
195	20241118	152200	415000605	2825	2825	2825	2825	0
196	20241118	152100	415000605	2825	2825	2825	2825	0
197	20241118	152000	415000605	2825	2825	2825	2825	0
198	20241118	151900	415000605	2825	2825	2825	2820	1143
199	20241118	151800	411777320	2820	2820	2825	2820	28
200	20241118	151700	411698355	2820	2825	2825	2820	275
201	20241118	151600	410922630	2825	2825	2825	2820	844
202	20241118	151500	408542280	2820	2820	2820	2820	0
203	20241118	151400	408542280	2820	2820	2820	2820	10
204	20241118	151300	408514080	2820	2820	2825	2820	73
205	20241118	151200	408308150	2820	2820	2820	2820	12
206	20241118	151100	408274310	2820	2830	2830	2820	344
207	20241118	151000	407304135	2825	2825	2830	2820	951
208	20241118	150900	404617705	2825	2830	2830	2825	34
209	20241118	150800	404521580	2825	2825	2825	2825	195
210	20241118	150700	403970705	2825	2830	2830	2825	33
211	20241118	150600	403877405	2825	2825	2825	2825	1478
212	20241118	150500	399702055	2825	2825	2825	2825	0
213	20241118	150400	399702055	2825	2825	2830	2825	57
214	20241118	150300	399540770	2825	2830	2830	2825	327
215	20241118	150200	398616770	2830	2830	2830	2825	2164
216	20241118	150100	392493395	2825	2825	2825	2825	333
217	20241118	150000	391552670	2825	2830	2830	2825	43
218	20241118	145900	391431115	2825	2830	2830	2825	38
219	20241118	145800	391323580	2825	2830	2830	2825	41
220	20241118	145700	391207685	2825	2830	2830	2825	344
221	20241118	145600	390235665	2825	2825	2825	2825	317
222	20241118	145500	389340140	2825	2830	2830	2825	130
223	20241118	145400	388972565	2825	2825	2830	2825	478
224	20241118	145300	387620845	2830	2835	2835	2825	5512
225	20241118	145200	372021060	2830	2840	2840	2830	524
226	20241118	145100	370534390	2835	2840	2840	2830	404
227	20241118	145000	369387325	2835	2840	2840	2835	551
228	20241118	144900	367822630	2835	2840	2840	2835	425
229	20241118	144800	366615800	2840	2840	2840	2835	499
230	20241118	144700	365198985	2840	2840	2840	2830	1342
231	20241118	144600	361388400	2840	2840	2840	2840	389
232	20241118	144500	360283640	2840	2840	2840	2830	948
233	20241118	144400	357594125	2835	2840	2840	2830	407
234	20241118	144300	356438510	2830	2840	2840	2830	458
235	20241118	144200	355138090	2840	2840	2840	2830	364
236	20241118	144100	354104475	2820	2840	2840	2820	1446
237	20241118	144000	350009615	2830	2840	2840	2830	540
238	20241118	143900	348476315	2840	2840	2840	2835	544
239	20241118	143800	346931485	2835	2840	2840	2835	579
240	20241118	143700	345287370	2835	2845	2845	2835	701
241	20241118	143600	343294020	2835	2845	2845	2830	5826
242	20241118	143500	326725050	2845	2845	2845	2830	402
243	20241118	143400	325581720	2830	2830	2845	2820	8099
244	20241118	143300	302625440	2820	2825	2830	2815	1001
245	20241118	143200	299798030	2820	2820	2825	2815	373
246	20241118	143100	298745225	2815	2820	2820	2815	548
247	20241118	143000	297200040	2815	2820	2820	2815	395
248	20241118	142900	296086280	2820	2820	2820	2820	64
249	20241118	142800	295905800	2820	2820	2820	2820	9
250	20241118	142700	295880420	2815	2815	2820	2815	234
251	20241118	142600	295220595	2820	2820	2820	2815	143
252	20241118	142500	294817485	2815	2820	2820	2815	39
253	20241118	142400	294707515	2815	2820	2820	2815	72
254	20241118	142300	294504510	2815	2820	2820	2815	53
255	20241118	142200	294355090	2815	2820	2820	2815	20
256	20241118	142100	294298715	2815	2820	2820	2815	61
257	20241118	142000	294126815	2825	2825	2825	2825	15
258	20241118	141900	294084440	2815	2815	2815	2815	28
259	20241118	141800	294005620	2815	2825	2825	2815	645
260	20241118	141700	292189695	2820	2820	2820	2820	0
261	20241118	141600	292189695	2820	2820	2820	2820	0
262	20241118	141500	292189695	2820	2825	2825	2820	67
263	20241118	141400	292000455	2825	2825	2825	2820	40
264	20241118	141300	291887465	2820	2825	2825	2820	25
265	20241118	141200	291816890	2820	2820	2820	2820	0
266	20241118	141100	291816890	2820	2825	2825	2820	19
267	20241118	141000	291763235	2820	2820	2820	2820	0
268	20241118	140900	291763235	2820	2825	2825	2820	60
269	20241118	140800	291593745	2820	2825	2825	2820	48
270	20241118	140700	291458200	2820	2820	2820	2815	448
271	20241118	140600	290194980	2815	2820	2820	2815	25
272	20241118	140500	290124500	2815	2815	2815	2815	0
273	20241118	140400	290124500	2815	2820	2820	2815	59
274	20241118	140300	289958230	2815	2825	2825	2815	3442
275	20241118	140200	280237355	2820	2820	2825	2820	226
276	20241118	140100	279599550	2820	2820	2820	2820	0
277	20241118	140000	279599550	2820	2825	2825	2820	16
278	20241118	135900	279554355	2825	2825	2825	2825	19
279	20241118	135800	279500680	2825	2830	2830	2825	31
280	20241118	135700	279413035	2820	2825	2825	2820	27
281	20241118	135600	279336845	2825	2825	2825	2825	1
282	20241118	135500	279334020	2830	2825	2830	2825	61
283	20241118	135400	279161400	2825	2825	2825	2825	0
284	20241118	135300	279161400	2825	2825	2825	2820	24
285	20241118	135200	279093680	2825	2825	2825	2825	0
286	20241118	135100	279093680	2825	2825	2830	2825	83
287	20241118	135000	278858945	2825	2825	2825	2825	0
288	20241118	134900	278858945	2825	2830	2830	2825	16
289	20241118	134800	278813675	2825	2830	2830	2825	117
290	20241118	134700	278482930	2830	2830	2830	2830	0
291	20241118	134600	278482930	2830	2825	2830	2825	44
292	20241118	134500	278358555	2820	2825	2825	2820	481
293	20241118	134400	277002060	2820	2820	2820	2820	0
294	20241118	134300	277002060	2820	2825	2825	2820	2128
295	20241118	134200	270993235	2825	2830	2830	2825	95
296	20241118	134100	270724565	2825	2830	2830	2825	1056
297	20241118	134000	267736600	2830	2830	2830	2825	170
298	20241118	133900	267255585	2825	2825	2825	2825	0
299	20241118	133800	267255585	2825	2825	2825	2825	7
300	20241118	133700	267235810	2825	2825	2830	2825	17
301	20241118	133600	267187715	2825	2825	2825	2825	1
302	20241118	133500	267184890	2830	2825	2830	2825	63
303	20241118	133400	267006615	2825	2830	2830	2825	38
304	20241118	133300	266899080	2825	2830	2830	2825	24
305	20241118	133200	266831200	2825	2825	2825	2825	211
306	20241118	133100	266235125	2825	2830	2830	2825	16
307	20241118	133000	266189850	2820	2820	2820	2820	0
308	20241118	132900	266189850	2820	2825	2825	2820	224
309	20241118	132800	265557165	2825	2825	2825	2825	45
310	20241118	132700	265430040	2825	2825	2825	2820	703
311	20241118	132600	263444080	2825	2825	2825	2820	118
312	20241118	132500	263110745	2820	2825	2825	2820	2
313	20241118	132400	263105100	2820	2820	2825	2820	30
314	20241118	132300	263020425	2820	2825	2825	2820	47
315	20241118	132200	262887700	2825	2820	2825	2820	16
316	20241118	132100	262842505	2825	2825	2825	2825	44
317	20241118	132000	262718205	2820	2825	2825	2820	55
318	20241118	131900	262562840	2820	2820	2820	2820	60
319	20241118	131800	262393640	2825	2825	2825	2825	0
320	20241118	131700	262393640	2825	2825	2825	2820	52
321	20241118	131600	262246745	2820	2820	2820	2820	0
322	20241118	131500	262246745	2820	2825	2825	2820	16
323	20241118	131400	262201550	2815	2825	2825	2815	3235
324	20241118	131300	253064370	2820	2825	2825	2820	580
325	20241118	131200	251426115	2825	2830	2830	2825	39
326	20241118	131100	251315755	2830	2830	2830	2830	15
327	20241118	131000	251273305	2825	2830	2830	2825	181
328	20241118	130900	250761580	2825	2830	2830	2825	118
329	20241118	130800	250428160	2825	2830	2830	2825	76
330	20241118	130700	250213240	2825	2820	2825	2820	1435
331	20241118	130600	246159895	2820	2815	2820	2815	195
332	20241118	130500	245610115	2815	2820	2820	2815	307
333	20241118	130400	244744420	2820	2825	2825	2820	64
334	20241118	130300	244563630	2820	2820	2820	2820	11
335	20241118	130200	244532610	2825	2825	2825	2825	15
336	20241118	130100	244490235	2820	2825	2825	2820	46
337	20241118	130000	244360290	2820	2825	2825	2820	54
338	20241118	125900	244207750	2820	2825	2825	2820	303
339	20241118	125800	243352790	2825	2825	2825	2825	0
340	20241118	125700	243352790	2825	2825	2825	2825	114
341	20241118	125600	243030740	2825	2820	2825	2820	23
342	20241118	125500	242965875	2825	2825	2825	2825	53
343	20241118	125400	242816150	2825	2825	2825	2825	44
344	20241118	125300	242691850	2825	2825	2825	2820	1222
345	20241118	125200	239239705	2820	2820	2820	2820	15
346	20241118	125100	239197405	2820	2825	2825	2820	16
347	20241118	125000	239152210	2820	2820	2820	2820	0
348	20241118	124900	239152210	2820	2825	2825	2820	468
349	20241118	124800	237830265	2825	2820	2825	2820	131
350	20241118	124700	237460775	2825	2825	2825	2825	44
351	20241118	124600	237336475	2820	2825	2825	2820	16
352	20241118	124500	237291280	2820	2820	2820	2820	18
353	20241118	124400	237240520	2820	2825	2825	2820	54
354	20241118	124300	237087980	2820	2820	2820	2820	81
355	20241118	124200	236859560	2820	2825	2825	2820	16
356	20241118	124100	236814365	2820	2825	2825	2820	60
357	20241118	124000	236644940	2820	2825	2825	2820	150
358	20241118	123900	236221865	2820	2820	2820	2820	0
359	20241118	123800	236221865	2820	2825	2825	2820	141
360	20241118	123700	235823560	2820	2825	2825	2820	31
361	20241118	123600	235736070	2820	2820	2820	2820	0
362	20241118	123500	235736070	2820	2825	2825	2820	16
363	20241118	123400	235690875	2820	2820	2820	2820	0
364	20241118	123300	235690875	2820	2825	2825	2820	60
365	20241118	123200	235521380	2825	2825	2825	2820	38
366	20241118	123100	235414035	2820	2825	2825	2820	16
367	20241118	123000	235368840	2825	2825	2825	2825	0
368	20241118	122900	235368840	2825	2825	2825	2825	0
369	20241118	122800	235368840	2825	2820	2825	2820	26
370	20241118	122700	235295450	2820	2825	2825	2820	84
371	20241118	122600	235058165	2815	2815	2815	2815	84
372	20241118	122500	234821705	2815	2815	2815	2815	0
373	20241118	122400	234821705	2815	2820	2820	2815	1031
374	20241118	122300	231914290	2820	2820	2820	2820	0
375	20241118	122200	231914290	2820	2820	2820	2820	15
376	20241118	122100	231871990	2820	2815	2820	2815	99
377	20241118	122000	231593120	2820	2820	2820	2820	44
378	20241118	121900	231469040	2820	2820	2820	2820	14
379	20241118	121800	231429560	2820	2820	2820	2820	0
380	20241118	121700	231429560	2820	2820	2820	2820	15
381	20241118	121600	231387260	2820	2820	2820	2820	0
382	20241118	121500	231387260	2820	2820	2820	2820	52
383	20241118	121400	231240620	2820	2820	2820	2820	0
384	20241118	121300	231240620	2820	2820	2820	2820	59
385	20241118	121200	231074240	2815	2815	2815	2815	0
386	20241118	121100	231074240	2815	2815	2815	2810	163
387	20241118	121000	230615440	2815	2820	2820	2815	167
388	20241118	120900	230144935	2820	2820	2820	2820	1
389	20241118	120800	230142115	2815	2820	2820	2815	12
390	20241118	120700	230108330	2820	2820	2820	2810	33
391	20241118	120600	230015360	2820	2815	2820	2810	6331
392	20241118	120500	212195400	2825	2820	2825	2820	38
393	20241118	120400	212088125	2825	2825	2825	2825	37
394	20241118	120300	211983600	2815	2815	2815	2815	0
395	20241118	120200	211983600	2815	2820	2820	2815	16
396	20241118	120100	211938485	2815	2815	2815	2815	0
397	20241118	120000	211938485	2815	2820	2825	2815	85
398	20241118	115900	211698590	2820	2820	2825	2820	16
399	20241118	115800	211653400	2825	2820	2825	2820	48
400	20241118	115700	211517855	2820	2825	2825	2820	16
401	20241118	115600	211472660	2825	2825	2825	2825	0
402	20241118	115500	211472660	2825	2825	2825	2825	15
403	20241118	115400	211430285	2820	2820	2820	2820	0
404	20241118	115300	211430285	2820	2825	2825	2820	109
405	20241118	115200	211122425	2825	2825	2825	2825	0
406	20241118	115100	211122425	2825	2825	2825	2825	15
407	20241118	115000	211080050	2825	2825	2825	2825	0
408	20241118	114900	211080050	2825	2825	2825	2825	0
409	20241118	114800	211080050	2825	2820	2825	2820	26
410	20241118	114700	211006660	2815	2820	2820	2815	411
411	20241118	114600	209847720	2815	2820	2820	2815	340
412	20241118	114500	208889010	2815	2815	2815	2815	11
413	20241118	114400	208858045	2815	2820	2820	2815	135
414	20241118	114300	208477440	2815	2815	2815	2815	14
415	20241118	114200	208438030	2815	2825	2825	2815	7422
416	20241118	114100	187510305	2825	2820	2825	2820	67
417	20241118	114000	187321320	2825	2825	2825	2825	0
418	20241118	113900	187321320	2825	2825	2825	2825	58
419	20241118	113800	187157470	2825	2825	2825	2825	100
420	20241118	113700	186874970	2820	2825	2825	2820	16
421	20241118	113600	186829775	2820	2825	2825	2820	151
422	20241118	113500	186403270	2820	2820	2825	2820	58
423	20241118	113400	186239635	2820	2820	2825	2820	224
424	20241118	113300	185607455	2820	2825	2825	2820	71
425	20241118	113200	185406935	2820	2820	2820	2820	457
426	20241118	113100	184118195	2825	2820	2825	2820	100
427	20241118	113000	183835725	2825	2825	2825	2820	55
428	20241118	112900	183680360	2820	2825	2830	2820	3360
429	20241118	112800	174189410	2830	2830	2830	2830	14
430	20241118	112700	174149790	2830	2830	2830	2830	0
431	20241118	112600	174149790	2830	2830	2830	2825	67
432	20241118	112500	173960190	2825	2830	2830	2825	41
433	20241118	112400	173844180	2830	2830	2830	2830	15
434	20241118	112300	173801730	2830	2825	2830	2825	2
435	20241118	112200	173796075	2825	2830	2830	2825	672
436	20241118	112100	171894575	2830	2830	2830	2830	0
437	20241118	112000	171894575	2830	2830	2830	2830	1
438	20241118	111900	171891745	2825	2830	2830	2825	100
439	20241118	111800	171608760	2830	2830	2830	2825	9
440	20241118	111700	171583295	2830	2830	2830	2825	365
441	20241118	111600	170550505	2830	2830	2830	2830	2
442	20241118	111500	170544845	2825	2830	2830	2825	76
443	20241118	111400	170329775	2830	2830	2830	2825	1072
444	20241118	111300	167296220	2830	2830	2830	2820	1199
445	20241118	111200	163903745	2820	2830	2830	2820	1119
446	20241118	111100	160737715	2820	2825	2825	2820	84
447	20241118	111000	160500760	2820	2830	2830	2820	270
448	20241118	110900	159738220	2825	2830	2830	2825	21
449	20241118	110800	159678795	2830	2830	2830	2825	52
450	20241118	110700	159531640	2830	2830	2830	2830	1
451	20241118	110600	159528810	2825	2830	2830	2825	62
452	20241118	110500	159353360	2825	2825	2825	2825	0
453	20241118	110400	159353360	2825	2830	2830	2825	16
454	20241118	110300	159308085	2825	2825	2825	2825	26
455	20241118	110200	159234635	2820	2825	2825	2820	73
456	20241118	110100	159028700	2820	2830	2830	2820	2018
457	20241118	110000	153327940	2820	2825	2825	2820	2182
458	20241118	105900	147164535	2830	2825	2830	2825	85
459	20241118	105800	146924340	2825	2830	2830	2825	56
460	20241118	105700	146765915	2825	2830	2830	2825	85
461	20241118	105600	146525530	2825	2825	2825	2825	14
462	20241118	105500	146485980	2830	2825	2830	2825	511
463	20241118	105400	145042330	2825	2830	2830	2825	4608
464	20241118	105300	132024725	2825	2830	2830	2825	20
465	20241118	105200	131968150	2825	2825	2825	2825	6
466	20241118	105100	131951200	2830	2830	2830	2830	101
467	20241118	105000	131665370	2830	2830	2830	2825	79
468	20241118	104900	131441870	2825	2825	2825	2825	51
469	20241118	104800	131297795	2825	2830	2830	2825	15
470	20241118	104700	131255350	2830	2830	2830	2830	0
471	20241118	104600	131255350	2830	2830	2830	2830	15
472	20241118	104500	131212900	2825	2830	2830	2825	85
473	20241118	104400	130972360	2830	2830	2830	2825	48
474	20241118	104300	130836675	2825	2825	2825	2825	3
475	20241118	104200	130828200	2830	2830	2830	2825	1119
476	20241118	104100	127666915	2830	2825	2830	2825	146
477	20241118	104000	127254185	2830	2830	2830	2825	50
478	20241118	103900	127112695	2830	2830	2830	2830	15
479	20241118	103800	127070245	2825	2830	2830	2825	85
480	20241118	103700	126829720	2830	2830	2830	2830	16
481	20241118	103600	126784440	2830	2830	2830	2830	110
482	20241118	103500	126473140	2835	2835	2835	2835	17
483	20241118	103400	126424945	2835	2835	2835	2835	37
484	20241118	103300	126320050	2835	2835	2835	2830	92
485	20241118	103200	126059610	2835	2835	2835	2835	44
486	20241118	103100	125934870	2830	2835	2835	2830	176
487	20241118	103000	125436785	2830	2835	2835	2830	301
488	20241118	102900	124583595	2835	2835	2835	2830	3
489	20241118	102800	124575095	2830	2835	2835	2830	84
490	20241118	102700	124337115	2835	2835	2835	2835	10
491	20241118	102600	124308765	2840	2835	2840	2830	52
492	20241118	102500	124161350	2840	2840	2840	2840	1
493	20241118	102400	124158510	2835	2835	2840	2835	397
494	20241118	102300	123032720	2835	2835	2835	2835	43
495	20241118	102200	122910815	2835	2830	2835	2830	817
496	20241118	102100	120594820	2835	2835	2835	2830	147
497	20241118	102000	120178160	2835	2835	2835	2835	0
498	20241118	101900	120178160	2835	2835	2835	2830	17
499	20241118	101800	120129970	2830	2835	2835	2830	109
500	20241118	101700	119821020	2830	2835	2835	2830	231
501	20241118	101600	119167020	2835	2835	2835	2835	0
502	20241118	101500	119167020	2835	2835	2835	2835	15
503	20241118	101400	119124495	2835	2835	2835	2835	1
504	20241118	101300	119121660	2830	2830	2830	2830	47
505	20241118	101200	118988650	2835	2830	2835	2825	39
506	20241118	101100	118878280	2825	2835	2835	2825	46
507	20241118	101000	118747880	2825	2835	2835	2825	169
508	20241118	100900	118269230	2830	2830	2835	2830	167
509	20241118	100800	117796615	2830	2830	2830	2830	14
510	20241118	100700	117756995	2835	2830	2835	2825	175
511	20241118	100600	117261765	2835	2830	2835	2830	141
512	20241118	100500	116862425	2835	2835	2835	2830	866
513	20241118	100400	114407650	2835	2830	2835	2820	1463
514	20241118	100300	110268060	2830	2830	2830	2830	0
515	20241118	100200	110268060	2830	2830	2830	2830	2
516	20241118	100100	110262400	2830	2830	2830	2825	2185
517	20241118	100000	104079685	2825	2830	2830	2825	39
518	20241118	095900	103969320	2825	2830	2830	2825	118
519	20241118	095800	103635395	2825	2835	2835	2825	231
520	20241118	095700	102981540	2840	2835	2840	2830	213
521	20241118	095600	102377845	2840	2835	2840	2835	31
522	20241118	095500	102289955	2840	2835	2840	2835	244
523	20241118	095400	101597065	2840	2840	2840	2840	1
524	20241118	095300	101594225	2835	2835	2835	2835	9
525	20241118	095200	101568710	2830	2835	2835	2830	44
526	20241118	095100	101443975	2835	2835	2835	2835	9
527	20241118	095000	101418460	2830	2830	2830	2830	50
528	20241118	094900	101276960	2825	2825	2825	2825	2
529	20241118	094800	101271310	2830	2825	2830	2825	626
530	20241118	094700	99502080	2820	2820	2820	2815	776
531	20241118	094600	97313870	2825	2815	2825	2815	8259
532	20241118	094500	74023110	2815	2815	2820	2810	2021
533	20241118	094400	68327570	2810	2815	2815	2810	109
534	20241118	094300	68020800	2810	2805	2810	2805	29
535	20241118	094200	67939315	2810	2810	2810	2810	10
536	20241118	094100	67911215	2805	2810	2810	2805	53
537	20241118	094000	67762535	2810	2810	2810	2810	4
538	20241118	093900	67751295	2810	2810	2810	2805	387
539	20241118	093800	66664145	2805	2810	2810	2805	945
540	20241118	093700	64008880	2810	2810	2810	2810	0
541	20241118	093600	64008880	2810	2810	2810	2810	52
542	20241118	093500	63862760	2810	2810	2810	2810	0
543	20241118	093400	63862760	2810	2820	2820	2810	1666
544	20241118	093300	59165580	2820	2820	2820	2820	0
545	20241118	093200	59165580	2820	2815	2820	2815	3
546	20241118	093100	59157125	2820	2810	2825	2810	34
547	20241118	093000	59061440	2810	2810	2810	2810	0
548	20241118	092900	59061440	2810	2810	2810	2810	0
549	20241118	092800	59061440	2810	2815	2815	2810	1074
550	20241118	092700	56038200	2815	2820	2825	2815	771
551	20241118	092600	53863690	2815	2815	2815	2810	2772
552	20241118	092500	46060845	2815	2815	2815	2815	0
553	20241118	092400	46060845	2815	2815	2815	2815	180
554	20241118	092300	45554145	2820	2820	2820	2820	10
555	20241118	092200	45525945	2810	2810	2815	2810	751
556	20241118	092100	43415630	2815	2810	2815	2810	439
557	20241118	092000	42180215	2815	2815	2815	2815	264
558	20241118	091900	41437055	2820	2820	2820	2820	344
559	20241118	091800	40466975	2820	2820	2825	2820	499
560	20241118	091700	39059160	2820	2825	2825	2820	30
561	20241118	091600	38974555	2820	2820	2820	2820	90
562	20241118	091500	38720755	2810	2810	2820	2810	165
563	20241118	091400	38255975	2810	2810	2810	2810	1706
564	20241118	091300	33462115	2810	2815	2820	2810	1490
565	20241118	091200	29269175	2810	2810	2810	2810	0
566	20241118	091100	29269175	2810	2800	2810	2800	403
567	20241118	091000	28139185	2800	2800	2800	2800	74
568	20241118	090900	27931985	2800	2800	2800	2800	0
569	20241118	090800	27931985	2800	2800	2800	2795	2676
570	20241118	090700	20439450	2800	2800	2800	2800	0
571	20241118	090600	20439450	2800	2800	2800	2800	2098
572	20241118	090500	14565050	2800	2815	2815	2800	16
573	20241118	090400	14520150	2820	2815	2820	2815	1000
574	20241118	090300	11700490	2815	2815	2815	2815	10
575	20241118	090200	11672340	2820	2810	2820	2810	2001
576	20241118	090100	6049520	2810	2810	2810	2810	138
577	20241118	090000	5661740	2845	2840	2845	2840	1993