KissMeData/045970/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192600	211196445	4130	4130	4130	4130	216
3	20241118	192500	211196445	4130	4130	4130	4130	0
4	20241118	192400	211196445	4130	4130	4130	4130	0
5	20241118	192300	211196445	4130	4130	4130	4130	0
6	20241118	192200	211196445	4130	4130	4130	4130	0
7	20241118	192100	211196445	4130	4130	4130	4130	0
8	20241118	192000	211196445	4130	4130	4130	4130	0
9	20241118	191900	211196445	4130	4130	4130	4130	0
10	20241118	191800	211196445	4130	4130	4130	4130	0
11	20241118	191700	211196445	4130	4130	4130	4130	0
12	20241118	191600	211196445	4130	4130	4130	4130	0
13	20241118	191500	211196445	4130	4130	4130	4130	0
14	20241118	191400	211196445	4130	4130	4130	4130	0
15	20241118	191300	211196445	4130	4130	4130	4130	0
16	20241118	191200	211196445	4130	4130	4130	4130	0
17	20241118	191100	211196445	4130	4130	4130	4130	0
18	20241118	191000	211196445	4130	4130	4130	4130	0
19	20241118	190900	211196445	4130	4130	4130	4130	0
20	20241118	190800	211196445	4130	4130	4130	4130	0
21	20241118	190700	211196445	4130	4130	4130	4130	0
22	20241118	190600	211196445	4130	4130	4130	4130	0
23	20241118	190500	211196445	4130	4130	4130	4130	0
24	20241118	190400	211196445	4130	4130	4130	4130	0
25	20241118	190300	211196445	4130	4130	4130	4130	0
26	20241118	190200	211196445	4130	4130	4130	4130	0
27	20241118	190100	211196445	4130	4130	4130	4130	0
28	20241118	190000	211196445	4130	4130	4130	4130	0
29	20241118	185900	211196445	4130	4130	4130	4130	0
30	20241118	185800	211196445	4130	4130	4130	4130	0
31	20241118	185700	211196445	4130	4130	4130	4130	0
32	20241118	185600	211196445	4130	4130	4130	4130	216
33	20241118	185500	211196445	4130	4130	4130	4130	0
34	20241118	185400	211196445	4130	4130	4130	4130	0
35	20241118	185300	211196445	4130	4130	4130	4130	0
36	20241118	185200	211196445	4130	4130	4130	4130	0
37	20241118	185100	211196445	4130	4130	4130	4130	0
38	20241118	185000	211196445	4130	4130	4130	4130	0
39	20241118	184900	211196445	4130	4130	4130	4130	0
40	20241118	184800	211196445	4130	4130	4130	4130	0
41	20241118	184700	211196445	4130	4130	4130	4130	0
42	20241118	184600	211196445	4130	4130	4130	4130	0
43	20241118	184500	211196445	4130	4130	4130	4130	0
44	20241118	184400	211196445	4130	4130	4130	4130	0
45	20241118	184300	211196445	4130	4130	4130	4130	0
46	20241118	184200	211196445	4130	4130	4130	4130	0
47	20241118	184100	211196445	4130	4130	4130	4130	0
48	20241118	184000	211196445	4130	4130	4130	4130	0
49	20241118	183900	211196445	4130	4130	4130	4130	0
50	20241118	183800	211196445	4130	4130	4130	4130	0
51	20241118	183700	211196445	4130	4130	4130	4130	0
52	20241118	183600	211196445	4130	4130	4130	4130	0
53	20241118	183500	211196445	4130	4130	4130	4130	0
54	20241118	183400	211196445	4130	4130	4130	4130	0
55	20241118	183300	211196445	4130	4130	4130	4130	0
56	20241118	183200	211196445	4130	4130	4130	4130	0
57	20241118	183100	211196445	4130	4130	4130	4130	0
58	20241118	183000	211196445	4130	4130	4130	4130	0
59	20241118	182900	211196445	4130	4130	4130	4130	0
60	20241118	182800	211196445	4130	4130	4130	4130	0
61	20241118	182700	211196445	4130	4130	4130	4130	0
62	20241118	182600	211196445	4130	4130	4130	4130	216
63	20241118	182500	211196445	4130	4130	4130	4130	0
64	20241118	182400	211196445	4130	4130	4130	4130	0
65	20241118	182300	211196445	4130	4130	4130	4130	0
66	20241118	182200	211196445	4130	4130	4130	4130	0
67	20241118	182100	211196445	4130	4130	4130	4130	0
68	20241118	182000	211196445	4130	4130	4130	4130	0
69	20241118	181900	211196445	4130	4130	4130	4130	0
70	20241118	181800	211196445	4130	4130	4130	4130	0
71	20241118	181700	211196445	4130	4130	4130	4130	0
72	20241118	181600	211196445	4130	4130	4130	4130	0
73	20241118	181500	211196445	4130	4130	4130	4130	0
74	20241118	181400	211196445	4130	4130	4130	4130	0
75	20241118	181300	211196445	4130	4130	4130	4130	0
76	20241118	181200	211196445	4130	4130	4130	4130	0
77	20241118	181100	211196445	4130	4130	4130	4130	0
78	20241118	181000	211196445	4130	4130	4130	4130	0
79	20241118	180900	211196445	4130	4130	4130	4130	0
80	20241118	180800	211196445	4130	4130	4130	4130	0
81	20241118	180700	211196445	4130	4130	4130	4130	0
82	20241118	180600	211196445	4130	4130	4130	4130	0
83	20241118	180500	211196445	4130	4130	4130	4130	0
84	20241118	180400	211196445	4130	4130	4130	4130	0
85	20241118	180300	211196445	4130	4130	4130	4130	0
86	20241118	180200	211196445	4130	4130	4130	4130	0
87	20241118	180100	211196445	4130	4130	4130	4130	0
88	20241118	180000	211196445	4130	4130	4130	4130	0
89	20241118	175900	211196445	4130	4130	4130	4130	0
90	20241118	175800	211196445	4130	4130	4130	4130	0
91	20241118	175700	211196445	4130	4130	4130	4130	0
92	20241118	175600	211196445	4130	4130	4130	4130	216
93	20241118	175500	211196445	4130	4130	4130	4130	0
94	20241118	175400	211196445	4130	4130	4130	4130	0
95	20241118	175300	211196445	4130	4130	4130	4130	0
96	20241118	175200	211196445	4130	4130	4130	4130	0
97	20241118	175100	211196445	4130	4130	4130	4130	0
98	20241118	175000	211196445	4130	4130	4130	4130	0
99	20241118	174900	211196445	4130	4130	4130	4130	0
100	20241118	174800	211196445	4130	4130	4130	4130	0
101	20241118	174700	211196445	4130	4130	4130	4130	0
102	20241118	174600	211196445	4130	4130	4130	4130	0
103	20241118	174500	211196445	4130	4130	4130	4130	0
104	20241118	174400	211196445	4130	4130	4130	4130	0
105	20241118	174300	211196445	4130	4130	4130	4130	0
106	20241118	174200	211196445	4130	4130	4130	4130	0
107	20241118	174100	211196445	4130	4130	4130	4130	0
108	20241118	174000	211196445	4130	4130	4130	4130	0
109	20241118	173900	211196445	4130	4130	4130	4130	0
110	20241118	173800	211196445	4130	4130	4130	4130	0
111	20241118	173700	211196445	4130	4130	4130	4130	0
112	20241118	173600	211196445	4130	4130	4130	4130	0
113	20241118	173500	211196445	4130	4130	4130	4130	0
114	20241118	173400	211196445	4130	4130	4130	4130	0
115	20241118	173300	211196445	4130	4130	4130	4130	0
116	20241118	173200	211196445	4130	4130	4130	4130	0
117	20241118	173100	211196445	4130	4130	4130	4130	0
118	20241118	173000	211196445	4130	4130	4130	4130	0
119	20241118	172900	211196445	4130	4130	4130	4130	0
120	20241118	172800	211196445	4130	4130	4130	4130	0
121	20241118	172700	211196445	4130	4130	4130	4130	0
122	20241118	172600	211196445	4130	4130	4130	4130	216
123	20241118	172500	211196445	4130	4130	4130	4130	0
124	20241118	172400	211196445	4130	4130	4130	4130	0
125	20241118	172300	211196445	4130	4130	4130	4130	0
126	20241118	172200	211196445	4130	4130	4130	4130	0
127	20241118	172100	211196445	4130	4130	4130	4130	0
128	20241118	172000	211196445	4130	4130	4130	4130	0
129	20241118	171900	211196445	4130	4130	4130	4130	0
130	20241118	171800	211196445	4130	4130	4130	4130	0
131	20241118	171700	211196445	4130	4130	4130	4130	0
132	20241118	171600	211196445	4130	4130	4130	4130	0
133	20241118	171500	211196445	4130	4130	4130	4130	0
134	20241118	171400	211196445	4130	4130	4130	4130	0
135	20241118	171300	211196445	4130	4130	4130	4130	0
136	20241118	171200	211196445	4130	4130	4130	4130	0
137	20241118	171100	211196445	4130	4130	4130	4130	0
138	20241118	171000	211196445	4130	4130	4130	4130	0
139	20241118	170900	211196445	4130	4130	4130	4130	0
140	20241118	170800	211196445	4130	4130	4130	4130	0
141	20241118	170700	211196445	4130	4130	4130	4130	0
142	20241118	170600	211196445	4130	4130	4130	4130	0
143	20241118	170500	211196445	4130	4130	4130	4130	0
144	20241118	170400	211196445	4130	4130	4130	4130	0
145	20241118	170300	211196445	4130	4130	4130	4130	0
146	20241118	170200	211196445	4130	4130	4130	4130	0
147	20241118	170100	211196445	4130	4130	4130	4130	0
148	20241118	170000	211196445	4130	4130	4130	4130	0
149	20241118	165900	211196445	4130	4130	4130	4130	0
150	20241118	165800	211196445	4130	4130	4130	4130	0
151	20241118	165700	211196445	4130	4130	4130	4130	0
152	20241118	165600	211196445	4130	4130	4130	4130	216
153	20241118	165500	211196445	4130	4130	4130	4130	0
154	20241118	165400	211196445	4130	4130	4130	4130	0
155	20241118	165300	211196445	4130	4130	4130	4130	0
156	20241118	165200	211196445	4130	4130	4130	4130	0
157	20241118	165100	211196445	4130	4130	4130	4130	0
158	20241118	165000	211196445	4130	4130	4130	4130	0
159	20241118	164900	211196445	4130	4130	4130	4130	0
160	20241118	164800	211196445	4130	4130	4130	4130	0
161	20241118	164700	211196445	4130	4130	4130	4130	0
162	20241118	164600	211196445	4130	4130	4130	4130	0
163	20241118	164500	211196445	4130	4130	4130	4130	0
164	20241118	164400	211196445	4130	4130	4130	4130	0
165	20241118	164300	211196445	4130	4130	4130	4130	0
166	20241118	164200	211196445	4130	4130	4130	4130	0
167	20241118	164100	211196445	4130	4130	4130	4130	0
168	20241118	164000	211196445	4130	4130	4130	4130	0
169	20241118	163900	211196445	4130	4130	4130	4130	0
170	20241118	163800	211196445	4130	4130	4130	4130	0
171	20241118	163700	211196445	4130	4130	4130	4130	0
172	20241118	163600	211196445	4130	4130	4130	4130	0
173	20241118	163500	211196445	4130	4130	4130	4130	0
174	20241118	163400	211196445	4130	4130	4130	4130	0
175	20241118	163300	211196445	4130	4130	4130	4130	0
176	20241118	163200	211196445	4130	4130	4130	4130	0
177	20241118	163100	211196445	4130	4130	4130	4130	0
178	20241118	163000	211196445	4130	4130	4130	4130	0
179	20241118	162900	211196445	4130	4130	4130	4130	0
180	20241118	162800	211196445	4130	4130	4130	4130	0
181	20241118	162700	211196445	4130	4130	4130	4130	0
182	20241118	162600	211196445	4130	4130	4130	4130	216
183	20241118	162500	211196445	4130	4130	4130	4130	0
184	20241118	162400	211196445	4130	4130	4130	4130	0
185	20241118	162300	211196445	4130	4130	4130	4130	0
186	20241118	162200	211196445	4130	4130	4130	4130	0
187	20241118	162100	211196445	4130	4130	4130	4130	0
188	20241118	162000	211196445	4130	4130	4130	4130	0
189	20241118	161900	211196445	4130	4130	4130	4130	0
190	20241118	161800	211196445	4130	4130	4130	4130	0
191	20241118	161700	211196445	4130	4130	4130	4130	0
192	20241118	161600	211196445	4130	4130	4130	4130	0
193	20241118	161500	211196445	4130	4130	4130	4130	0
194	20241118	161400	211196445	4130	4130	4130	4130	0
195	20241118	161300	211196445	4130	4130	4130	4130	0
196	20241118	161200	211196445	4130	4130	4130	4130	0
197	20241118	161100	211196445	4130	4130	4130	4130	0
198	20241118	161000	211196445	4130	4130	4130	4130	0
199	20241118	160900	211196445	4130	4130	4130	4130	0
200	20241118	160800	211196445	4130	4130	4130	4130	0
201	20241118	160700	211196445	4130	4130	4130	4130	0
202	20241118	160600	211196445	4130	4130	4130	4130	0
203	20241118	160500	211196445	4130	4130	4130	4130	0
204	20241118	160400	211196445	4130	4130	4130	4130	0
205	20241118	160300	211196445	4130	4130	4130	4130	0
206	20241118	160200	211196445	4130	4130	4130	4130	0
207	20241118	160100	211196445	4130	4130	4130	4130	0
208	20241118	160000	211196445	4130	4130	4130	4130	0
209	20241118	155900	211196445	4130	4130	4130	4130	0
210	20241118	155800	211196445	4130	4130	4130	4130	0
211	20241118	155700	211196445	4130	4130	4130	4130	0
212	20241118	155600	211196445	4130	4130	4130	4130	216
213	20241118	155500	211196445	4130	4130	4130	4130	0
214	20241118	155400	211196445	4130	4130	4130	4130	0
215	20241118	155300	211196445	4130	4130	4130	4130	0
216	20241118	155200	211196445	4130	4130	4130	4130	0
217	20241118	155100	211196445	4130	4130	4130	4130	0
218	20241118	155000	211196445	4130	4130	4130	4130	0
219	20241118	154900	211196445	4130	4130	4130	4130	0
220	20241118	154800	211196445	4130	4130	4130	4130	0
221	20241118	154700	211196445	4130	4130	4130	4130	0
222	20241118	154600	211196445	4130	4130	4130	4130	0
223	20241118	154500	211196445	4130	4130	4130	4130	0
224	20241118	154400	211196445	4130	4130	4130	4130	0
225	20241118	154300	211196445	4130	4130	4130	4130	0
226	20241118	154200	211196445	4130	4130	4130	4130	0
227	20241118	154100	211196445	4130	4130	4130	4130	0
228	20241118	154000	211196445	4130	4130	4130	4130	0
229	20241118	153900	211196445	4130	4130	4130	4130	0
230	20241118	153800	211196445	4130	4130	4130	4130	0
231	20241118	153700	211196445	4130	4130	4130	4130	0
232	20241118	153600	211196445	4130	4130	4130	4130	0
233	20241118	153500	211196445	4130	4130	4130	4130	0
234	20241118	153400	211196445	4130	4130	4130	4130	0
235	20241118	153300	211196445	4130	4130	4130	4130	0
236	20241118	153200	211196445	4130	4130	4130	4130	0
237	20241118	153100	211196445	4130	4130	4130	4130	0
238	20241118	153000	211196445	4130	4130	4130	4130	216
239	20241118	152900	210304365	4130	4130	4130	4130	0
240	20241118	152800	210304365	4130	4130	4130	4130	0
241	20241118	152700	210304365	4130	4130	4130	4130	0
242	20241118	152600	210304365	4130	4130	4130	4130	0
243	20241118	152500	210304365	4130	4130	4130	4130	0
244	20241118	152400	210304365	4130	4130	4130	4130	0
245	20241118	152300	210304365	4130	4130	4130	4130	0
246	20241118	152200	210304365	4130	4130	4130	4130	0
247	20241118	152100	210304365	4130	4130	4130	4130	0
248	20241118	152000	210304365	4130	4130	4130	4130	0
249	20241118	151900	210304365	4130	4130	4130	4130	3
250	20241118	151800	210291975	4115	4115	4115	4115	0
251	20241118	151700	210291975	4115	4115	4115	4115	51
252	20241118	151600	210082110	4115	4115	4115	4115	42
253	20241118	151500	209909280	4110	4115	4115	4110	618
254	20241118	151400	207366710	4110	4110	4110	4110	2
255	20241118	151300	207358490	4110	4110	4110	4110	0
256	20241118	151200	207358490	4110	4110	4110	4110	196
257	20241118	151100	206552930	4110	4110	4110	4110	1
258	20241118	151000	206548820	4110	4110	4110	4110	0
259	20241118	150900	206548820	4110	4110	4110	4110	0
260	20241118	150800	206548820	4110	4115	4115	4110	181
261	20241118	150700	205804035	4115	4115	4115	4115	0
262	20241118	150600	205804035	4115	4115	4115	4115	0
263	20241118	150500	205804035	4115	4115	4115	4115	0
264	20241118	150400	205804035	4115	4115	4115	4115	0
265	20241118	150300	205804035	4115	4115	4115	4115	2
266	20241118	150200	205795805	4115	4115	4115	4115	0
267	20241118	150100	205795805	4115	4115	4115	4115	0
268	20241118	150000	205795805	4115	4115	4115	4115	0
269	20241118	145900	205795805	4115	4115	4115	4115	102
270	20241118	145800	205376075	4115	4115	4115	4115	0
271	20241118	145700	205376075	4115	4115	4115	4115	0
272	20241118	145600	205376075	4115	4130	4130	4115	6
273	20241118	145500	205351310	4130	4130	4130	4130	0
274	20241118	145400	205351310	4130	4120	4130	4120	4
275	20241118	145300	205334805	4100	4100	4100	4100	0
276	20241118	145200	205334805	4100	4110	4110	4100	173
277	20241118	145100	204624140	4115	4115	4115	4115	0
278	20241118	145000	204624140	4115	4115	4115	4115	254
279	20241118	144900	203578930	4120	4120	4120	4120	0
280	20241118	144800	203578930	4120	4120	4120	4120	0
281	20241118	144700	203578930	4120	4120	4120	4120	0
282	20241118	144600	203578930	4120	4120	4120	4120	17
283	20241118	144500	203508890	4120	4120	4120	4120	0
284	20241118	144400	203508890	4120	4120	4120	4120	0
285	20241118	144300	203508890	4120	4120	4120	4120	20
286	20241118	144200	203426490	4120	4120	4120	4120	34
287	20241118	144100	203286410	4140	4140	4140	4140	3
288	20241118	144000	203273990	4150	4140	4150	4140	1000
289	20241118	143900	199125710	4115	4115	4115	4115	0
290	20241118	143800	199125710	4115	4115	4115	4115	0
291	20241118	143700	199125710	4115	4115	4115	4115	0
292	20241118	143600	199125710	4115	4115	4115	4115	0
293	20241118	143500	199125710	4115	4115	4115	4115	0
294	20241118	143400	199125710	4115	4115	4115	4115	0
295	20241118	143300	199125710	4115	4115	4115	4115	601
296	20241118	143200	196652595	4115	4115	4115	4115	55
297	20241118	143100	196426270	4115	4115	4115	4115	40
298	20241118	143000	196261670	4115	4115	4115	4115	290
299	20241118	142900	195068320	4115	4115	4115	4115	0
300	20241118	142800	195068320	4115	4115	4115	4115	0
301	20241118	142700	195068320	4115	4115	4115	4115	0
302	20241118	142600	195068320	4115	4110	4115	4110	100
303	20241118	142500	194656825	4115	4115	4115	4115	2
304	20241118	142400	194648595	4115	4115	4115	4115	0
305	20241118	142300	194648595	4115	4115	4115	4115	10
306	20241118	142200	194607445	4100	4115	4115	4100	405
307	20241118	142100	192944000	4110	4110	4110	4110	1
308	20241118	142000	192939890	4110	4110	4110	4110	0
309	20241118	141900	192939890	4110	4110	4110	4110	0
310	20241118	141800	192939890	4110	4110	4110	4110	0
311	20241118	141700	192939890	4110	4110	4110	4110	4
312	20241118	141600	192923450	4115	4115	4115	4115	2
313	20241118	141500	192915220	4115	4115	4115	4115	11
314	20241118	141400	192869955	4115	4115	4115	4115	0
315	20241118	141300	192869955	4115	4115	4115	4115	0
316	20241118	141200	192869955	4115	4115	4115	4115	38
317	20241118	141100	192713585	4115	4120	4120	4115	354
318	20241118	141000	191255470	4120	4120	4120	4120	0
319	20241118	140900	191255470	4120	4120	4120	4120	1
320	20241118	140800	191251350	4120	4120	4120	4120	0
321	20241118	140700	191251350	4120	4120	4120	4120	0
322	20241118	140600	191251350	4120	4130	4130	4120	100
323	20241118	140500	190838730	4135	4135	4135	4135	0
324	20241118	140400	190838730	4135	4135	4135	4135	0
325	20241118	140300	190838730	4135	4135	4135	4135	0
326	20241118	140200	190838730	4135	4135	4135	4135	0
327	20241118	140100	190838730	4135	4135	4135	4135	0
328	20241118	140000	190838730	4135	4135	4135	4135	1
329	20241118	135900	190834595	4135	4135	4135	4135	10
330	20241118	135800	190793245	4130	4130	4130	4130	0
331	20241118	135700	190793245	4130	4130	4130	4130	19
332	20241118	135600	190714775	4125	4125	4125	4125	0
333	20241118	135500	190714775	4125	4125	4125	4125	0
334	20241118	135400	190714775	4125	4125	4125	4125	0
335	20241118	135300	190714775	4125	4125	4125	4125	1270
336	20241118	135200	185476025	4130	4130	4130	4130	1910
337	20241118	135100	177587725	4135	4135	4135	4135	984
338	20241118	135000	173518885	4135	4135	4135	4135	64
339	20241118	134900	173254245	4150	4150	4150	4150	0
340	20241118	134800	173254245	4150	4150	4150	4150	0
341	20241118	134700	173254245	4150	4150	4150	4150	0
342	20241118	134600	173254245	4150	4150	4150	4150	0
343	20241118	134500	173254245	4150	4150	4150	4150	702
344	20241118	134400	170340945	4150	4150	4150	4150	0
345	20241118	134300	170340945	4150	4150	4150	4150	0
346	20241118	134200	170340945	4150	4150	4150	4150	13
347	20241118	134100	170286995	4125	4145	4145	4125	92
348	20241118	134000	169907030	4145	4135	4145	4135	38
349	20241118	133900	169749810	4135	4135	4135	4135	10
350	20241118	133800	169708460	4135	4135	4135	4135	13
351	20241118	133700	169654705	4140	4140	4140	4140	23
352	20241118	133600	169559485	4145	4145	4145	4145	1
353	20241118	133500	169555340	4145	4145	4145	4145	0
354	20241118	133400	169555340	4145	4145	4145	4145	0
355	20241118	133300	169555340	4145	4145	4145	4145	0
356	20241118	133200	169555340	4145	4145	4145	4145	0
357	20241118	133100	169555340	4145	4145	4145	4145	13
358	20241118	133000	169501455	4150	4150	4150	4150	0
359	20241118	132900	169501455	4150	4150	4150	4150	0
360	20241118	132800	169501455	4150	4150	4150	4150	0
361	20241118	132700	169501455	4150	4150	4150	4150	292
362	20241118	132600	168289655	4150	4150	4150	4150	0
363	20241118	132500	168289655	4150	4150	4150	4150	74
364	20241118	132400	167982555	4155	4155	4155	4155	0
365	20241118	132300	167982555	4155	4155	4155	4155	0
366	20241118	132200	167982555	4155	4155	4155	4155	2
367	20241118	132100	167974245	4155	4155	4155	4155	0
368	20241118	132000	167974245	4155	4155	4155	4155	9
369	20241118	131900	167936850	4160	4160	4160	4160	0
370	20241118	131800	167936850	4160	4160	4160	4160	0
371	20241118	131700	167936850	4160	4160	4160	4160	0
372	20241118	131600	167936850	4160	4160	4160	4160	10
373	20241118	131500	167895250	4155	4155	4155	4155	0
374	20241118	131400	167895250	4155	4160	4160	4155	11
375	20241118	131300	167849495	4155	4155	4155	4155	0
376	20241118	131200	167849495	4155	4155	4155	4155	0
377	20241118	131100	167849495	4155	4155	4155	4155	0
378	20241118	131000	167849495	4155	4155	4155	4155	78
379	20241118	130900	167525405	4120	4150	4150	4120	500
380	20241118	130800	165459405	4150	4150	4150	4150	0
381	20241118	130700	165459405	4150	4150	4150	4150	0
382	20241118	130600	165459405	4150	4150	4150	4150	0
383	20241118	130500	165459405	4150	4150	4150	4150	0
384	20241118	130400	165459405	4150	4150	4150	4150	1600
385	20241118	130300	158819405	4155	4155	4155	4155	0
386	20241118	130200	158819405	4155	4160	4160	4150	1072
387	20241118	130100	154365960	4160	4160	4160	4160	9
388	20241118	130000	154328520	4160	4160	4160	4160	0
389	20241118	125900	154328520	4160	4160	4160	4160	0
390	20241118	125800	154328520	4160	4160	4160	4160	1100
391	20241118	125700	149752520	4160	4160	4160	4160	0
392	20241118	125600	149752520	4160	4160	4160	4160	0
393	20241118	125500	149752520	4160	4160	4160	4160	0
394	20241118	125400	149752520	4160	4160	4160	4160	0
395	20241118	125300	149752520	4160	4160	4160	4160	46
396	20241118	125200	149561160	4170	4170	4170	4170	5
397	20241118	125100	149540310	4160	4160	4160	4160	0
398	20241118	125000	149540310	4160	4160	4160	4160	0
399	20241118	124900	149540310	4160	4165	4165	4160	114
400	20241118	124800	149066060	4160	4160	4160	4160	0
401	20241118	124700	149066060	4160	4160	4160	4160	0
402	20241118	124600	149066060	4160	4160	4160	4160	0
403	20241118	124500	149066060	4160	4160	4160	4160	0
404	20241118	124400	149066060	4160	4160	4160	4160	300
405	20241118	124300	147818060	4160	4160	4160	4160	0
406	20241118	124200	147818060	4160	4160	4160	4160	0
407	20241118	124100	147818060	4160	4160	4160	4160	0
408	20241118	124000	147818060	4160	4160	4160	4160	0
409	20241118	123900	147818060	4160	4160	4160	4160	0
410	20241118	123800	147818060	4160	4160	4160	4160	0
411	20241118	123700	147818060	4160	4160	4160	4160	9
412	20241118	123600	147780620	4160	4160	4160	4160	0
413	20241118	123500	147780620	4160	4160	4160	4160	0
414	20241118	123400	147780620	4160	4160	4160	4160	19
415	20241118	123300	147701580	4160	4160	4160	4160	0
416	20241118	123200	147701580	4160	4160	4160	4160	0
417	20241118	123100	147701580	4160	4160	4160	4160	305
418	20241118	123000	146432780	4165	4165	4165	4165	10
419	20241118	122900	146391130	4165	4165	4165	4165	0
420	20241118	122800	146391130	4165	4175	4175	4165	1597
421	20241118	122700	139731185	4175	4175	4175	4175	0
422	20241118	122600	139731185	4175	4175	4175	4175	0
423	20241118	122500	139731185	4175	4175	4175	4175	23
424	20241118	122400	139635160	4180	4180	4180	4180	0
425	20241118	122300	139635160	4180	4180	4180	4180	321
426	20241118	122200	138293380	4180	4180	4180	4180	0
427	20241118	122100	138293380	4180	4180	4180	4180	0
428	20241118	122000	138293380	4180	4180	4180	4180	0
429	20241118	121900	138293380	4180	4180	4180	4180	45
430	20241118	121800	138105280	4180	4180	4180	4180	540
431	20241118	121700	135848080	4180	4180	4180	4180	0
432	20241118	121600	135848080	4180	4200	4200	4180	99
433	20241118	121500	135434210	4205	4205	4205	4205	1
434	20241118	121400	135430005	4185	4185	4185	4185	0
435	20241118	121300	135430005	4185	4185	4185	4185	0
436	20241118	121200	135430005	4185	4185	4185	4185	0
437	20241118	121100	135430005	4185	4185	4185	4185	0
438	20241118	121000	135430005	4185	4185	4185	4185	0
439	20241118	120900	135430005	4185	4185	4185	4185	0
440	20241118	120800	135430005	4185	4185	4185	4185	0
441	20241118	120700	135430005	4185	4185	4185	4185	268
442	20241118	120600	134308425	4185	4185	4185	4185	0
443	20241118	120500	134308425	4185	4185	4185	4185	0
444	20241118	120400	134308425	4185	4185	4185	4185	0
445	20241118	120300	134308425	4185	4185	4185	4185	130
446	20241118	120200	133764375	4190	4190	4190	4190	301
447	20241118	120100	132503185	4190	4190	4190	4190	0
448	20241118	120000	132503185	4190	4190	4190	4190	0
449	20241118	115900	132503185	4190	4190	4190	4190	0
450	20241118	115800	132503185	4190	4190	4190	4190	0
451	20241118	115700	132503185	4190	4190	4190	4190	0
452	20241118	115600	132503185	4190	4190	4190	4190	0
453	20241118	115500	132503185	4190	4190	4190	4190	0
454	20241118	115400	132503185	4190	4190	4190	4190	0
455	20241118	115300	132503185	4190	4190	4190	4190	0
456	20241118	115200	132503185	4190	4190	4190	4190	50
457	20241118	115100	132293685	4180	4180	4180	4180	0
458	20241118	115000	132293685	4180	4180	4180	4180	0
459	20241118	114900	132293685	4180	4180	4180	4180	0
460	20241118	114800	132293685	4180	4180	4180	4180	50
461	20241118	114700	132084685	4170	4170	4170	4170	0
462	20241118	114600	132084685	4170	4170	4170	4170	0
463	20241118	114500	132084685	4170	4170	4170	4170	0
464	20241118	114400	132084685	4170	4170	4170	4170	0
465	20241118	114300	132084685	4170	4170	4170	4170	0
466	20241118	114200	132084685	4170	4170	4170	4170	0
467	20241118	114100	132084685	4170	4170	4170	4170	100
468	20241118	114000	131667685	4170	4170	4170	4170	0
469	20241118	113900	131667685	4170	4170	4170	4170	0
470	20241118	113800	131667685	4170	4170	4170	4170	0
471	20241118	113700	131667685	4170	4175	4195	4170	365
472	20241118	113600	130145530	4170	4170	4170	4170	0
473	20241118	113500	130145530	4170	4170	4170	4170	0
474	20241118	113400	130145530	4170	4170	4170	4170	4
475	20241118	113300	130128850	4175	4175	4175	4175	0
476	20241118	113200	130128850	4175	4175	4175	4175	0
477	20241118	113100	130128850	4175	4170	4175	4170	100
478	20241118	113000	129711655	4175	4185	4185	4175	421
479	20241118	112900	127951590	4190	4200	4205	4190	1382
480	20241118	112800	122146215	4200	4200	4200	4200	39
481	20241118	112700	121982415	4200	4200	4200	4200	474
482	20241118	112600	119991615	4205	4205	4205	4205	0
483	20241118	112500	119991615	4205	4205	4205	4205	0
484	20241118	112400	119991615	4205	4215	4215	4205	1497
485	20241118	112300	113690020	4215	4215	4215	4215	0
486	20241118	112200	113690020	4215	4215	4215	4215	0
487	20241118	112100	113690020	4215	4215	4215	4215	0
488	20241118	112000	113690020	4215	4215	4215	4215	0
489	20241118	111900	113690020	4215	4215	4215	4215	0
490	20241118	111800	113690020	4215	4215	4215	4215	0
491	20241118	111700	113690020	4215	4215	4215	4215	0
492	20241118	111600	113690020	4215	4215	4215	4215	3
493	20241118	111500	113677375	4245	4245	4245	4245	0
494	20241118	111400	113677375	4245	4245	4245	4245	0
495	20241118	111300	113677375	4245	4245	4245	4245	0
496	20241118	111200	113677375	4245	4245	4245	4245	0
497	20241118	111100	113677375	4245	4245	4245	4245	0
498	20241118	111000	113677375	4245	4245	4245	4245	0
499	20241118	110900	113677375	4245	4245	4245	4245	0
500	20241118	110800	113677375	4245	4245	4245	4245	0
501	20241118	110700	113677375	4245	4245	4245	4245	0
502	20241118	110600	113677375	4245	4245	4245	4245	0
503	20241118	110500	113677375	4245	4245	4245	4245	0
504	20241118	110400	113677375	4245	4245	4245	4245	0
505	20241118	110300	113677375	4245	4215	4245	4215	68
506	20241118	110200	113390725	4205	4205	4205	4205	0
507	20241118	110100	113390725	4205	4205	4205	4205	467
508	20241118	110000	111426990	4205	4205	4205	4205	0
509	20241118	105900	111426990	4205	4205	4205	4205	593
510	20241118	105800	108933425	4205	4215	4215	4205	407
511	20241118	105700	107221465	4215	4215	4215	4215	0
512	20241118	105600	107221465	4215	4215	4215	4215	0
513	20241118	105500	107221465	4215	4215	4215	4215	20
514	20241118	105400	107137165	4220	4220	4220	4220	20
515	20241118	105300	107052765	4220	4220	4220	4220	0
516	20241118	105200	107052765	4220	4220	4220	4220	0
517	20241118	105100	107052765	4220	4220	4220	4220	0
518	20241118	105000	107052765	4220	4220	4220	4220	3
519	20241118	104900	107040105	4215	4230	4230	4215	480
520	20241118	104800	105013795	4225	4225	4225	4225	0
521	20241118	104700	105013795	4225	4225	4225	4225	0
522	20241118	104600	105013795	4225	4240	4240	4225	662
523	20241118	104500	102214610	4260	4260	4260	4260	0
524	20241118	104400	102214610	4260	4260	4260	4260	1
525	20241118	104300	102210350	4260	4260	4260	4260	0
526	20241118	104200	102210350	4260	4255	4260	4255	5
527	20241118	104100	102189055	4245	4250	4250	4245	352
528	20241118	104000	100693565	4250	4250	4250	4250	0
529	20241118	103900	100693565	4250	4250	4250	4250	0
530	20241118	103800	100693565	4250	4250	4250	4250	0
531	20241118	103700	100693565	4250	4250	4250	4250	0
532	20241118	103600	100693565	4250	4250	4250	4250	0
533	20241118	103500	100693565	4250	4250	4250	4250	0
534	20241118	103400	100693565	4250	4250	4250	4250	0
535	20241118	103300	100693565	4250	4250	4250	4250	0
536	20241118	103200	100693565	4250	4255	4255	4250	247
537	20241118	103100	99643310	4260	4260	4260	4260	100
538	20241118	103000	99217310	4265	4265	4265	4265	101
539	20241118	102900	98786545	4270	4265	4270	4265	5
540	20241118	102800	98765215	4270	4270	4270	4270	0
541	20241118	102700	98765215	4270	4270	4270	4270	0
542	20241118	102600	98765215	4270	4270	4270	4270	0
543	20241118	102500	98765215	4270	4270	4270	4270	0
544	20241118	102400	98765215	4270	4270	4270	4270	0
545	20241118	102300	98765215	4270	4270	4270	4270	35
546	20241118	102200	98615765	4270	4270	4270	4270	0
547	20241118	102100	98615765	4270	4270	4270	4270	10
548	20241118	102000	98573065	4270	4270	4270	4270	0
549	20241118	101900	98573065	4270	4270	4270	4270	0
550	20241118	101800	98573065	4270	4270	4270	4270	0
551	20241118	101700	98573065	4270	4270	4270	4270	1
552	20241118	101600	98568795	4245	4245	4245	4245	0
553	20241118	101500	98568795	4245	4230	4245	4230	123
554	20241118	101400	98046780	4230	4230	4230	4230	0
555	20241118	101300	98046780	4230	4240	4240	4230	1352
556	20241118	101200	92316585	4255	4255	4255	4255	10
557	20241118	101100	92274035	4260	4245	4260	4245	209
558	20241118	101000	91384010	4260	4260	4260	4260	526
559	20241118	100900	89143250	4280	4280	4280	4280	5
560	20241118	100800	89121850	4260	4260	4260	4260	0
561	20241118	100700	89121850	4260	4260	4260	4260	34
562	20241118	100600	88977010	4275	4270	4280	4270	2186
563	20241118	100500	79631630	4265	4260	4265	4260	105
564	20241118	100400	79183830	4265	4260	4265	4260	207
565	20241118	100300	78301470	4260	4245	4260	4245	26
566	20241118	100200	78191085	4245	4245	4245	4245	40
567	20241118	100100	78021285	4245	4245	4245	4245	0
568	20241118	100000	78021285	4245	4245	4245	4245	31
569	20241118	095900	77889690	4245	4245	4245	4245	0
570	20241118	095800	77889690	4245	4245	4245	4245	100
571	20241118	095700	77465190	4240	4240	4240	4240	11
572	20241118	095600	77418550	4240	4240	4240	4240	34
573	20241118	095500	77274390	4265	4265	4265	4265	1172
574	20241118	095400	72275810	4265	4265	4265	4265	50
575	20241118	095300	72062560	4265	4265	4265	4265	30
576	20241118	095200	71934610	4270	4270	4270	4270	0
577	20241118	095100	71934610	4270	4270	4270	4270	0
578	20241118	095000	71934610	4270	4270	4270	4270	40
579	20241118	094900	71763810	4270	4270	4270	4270	244
580	20241118	094800	70721930	4270	4270	4270	4270	1
581	20241118	094700	70717660	4270	4270	4270	4270	27
582	20241118	094600	70602370	4270	4270	4270	4270	54
583	20241118	094500	70371790	4240	4240	4240	4240	1
584	20241118	094400	70367550	4240	4275	4275	4240	881
585	20241118	094300	66630640	4275	4275	4275	4275	139
586	20241118	094200	66036415	4275	4275	4275	4275	0
587	20241118	094100	66036415	4275	4270	4275	4270	1067
588	20241118	094000	61475810	4235	4235	4235	4235	800
589	20241118	093900	58087810	4235	4235	4235	4235	0
590	20241118	093800	58087810	4235	4235	4235	4235	0
591	20241118	093700	58087810	4235	4235	4235	4235	44
592	20241118	093600	57901470	4230	4230	4230	4230	0
593	20241118	093500	57901470	4230	4230	4230	4230	450
594	20241118	093400	55997970	4230	4230	4230	4230	0
595	20241118	093300	55997970	4230	4230	4230	4230	50
596	20241118	093200	55786470	4230	4230	4230	4230	20
597	20241118	093100	55701870	4275	4275	4275	4275	0
598	20241118	093000	55701870	4275	4275	4275	4275	2
599	20241118	092900	55693320	4275	4270	4275	4270	500
600	20241118	092800	53555825	4275	4275	4275	4275	0
601	20241118	092700	53555825	4275	4275	4275	4275	2
602	20241118	092600	53547275	4285	4285	4285	4285	0
603	20241118	092500	53547275	4285	4285	4285	4285	0
604	20241118	092400	53547275	4285	4285	4285	4285	0
605	20241118	092300	53547275	4285	4285	4285	4285	0
606	20241118	092200	53547275	4285	4285	4285	4285	0
607	20241118	092100	53547275	4285	4285	4285	4285	0
608	20241118	092000	53547275	4285	4285	4285	4285	0
609	20241118	091900	53547275	4285	4220	4285	4220	266
610	20241118	091800	52408640	4220	4270	4270	4220	164
611	20241118	091700	51709360	4270	4230	4270	4230	1004
612	20241118	091600	47448715	4230	4230	4230	4230	0
613	20241118	091500	47448715	4230	4230	4230	4230	444
614	20241118	091400	45570595	4230	4230	4230	4230	238
615	20241118	091300	44563855	4230	4230	4230	4230	150
616	20241118	091200	43929355	4230	4230	4230	4230	0
617	20241118	091100	43929355	4230	4230	4230	4230	102
618	20241118	091000	43497895	4230	4230	4230	4230	201
619	20241118	090900	42647665	4200	4200	4200	4200	128
620	20241118	090800	42110065	4200	4175	4200	4115	804
621	20241118	090700	38755645	4175	4110	4175	4110	490
622	20241118	090600	36711340	4110	4170	4170	4110	337
623	20241118	090500	35319835	4175	4155	4175	4100	4868
624	20241118	090400	15343890	4190	4190	4190	4190	136
625	20241118	090300	14774050	4145	4145	4145	4145	0
626	20241118	090200	14774050	4145	4095	4145	4095	1523
627	20241118	090100	8499715	4105	4120	4120	4105	189
628	20241118	090000	7723840	4120	4035	4120	4035	1914