KissMeData/065370/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193900	145928570	4075	4075	4075	4075	469
3	20241118	193800	145928570	4075	4075	4075	4075	0
4	20241118	193700	145928570	4075	4075	4075	4075	0
5	20241118	193600	145928570	4075	4075	4075	4075	0
6	20241118	193500	145928570	4075	4075	4075	4075	0
7	20241118	193400	145928570	4075	4075	4075	4075	0
8	20241118	193300	145928570	4075	4075	4075	4075	0
9	20241118	193200	145928570	4075	4075	4075	4075	0
10	20241118	193100	145928570	4075	4075	4075	4075	0
11	20241118	193000	145928570	4075	4075	4075	4075	0
12	20241118	192900	145928570	4075	4075	4075	4075	0
13	20241118	192800	145928570	4075	4075	4075	4075	0
14	20241118	192700	145928570	4075	4075	4075	4075	0
15	20241118	192600	145928570	4075	4075	4075	4075	0
16	20241118	192500	145928570	4075	4075	4075	4075	0
17	20241118	192400	145928570	4075	4075	4075	4075	0
18	20241118	192300	145928570	4075	4075	4075	4075	0
19	20241118	192200	145928570	4075	4075	4075	4075	0
20	20241118	192100	145928570	4075	4075	4075	4075	0
21	20241118	192000	145928570	4075	4075	4075	4075	0
22	20241118	191900	145928570	4075	4075	4075	4075	0
23	20241118	191800	145928570	4075	4075	4075	4075	0
24	20241118	191700	145928570	4075	4075	4075	4075	0
25	20241118	191600	145928570	4075	4075	4075	4075	0
26	20241118	191500	145928570	4075	4075	4075	4075	0
27	20241118	191400	145928570	4075	4075	4075	4075	0
28	20241118	191300	145928570	4075	4075	4075	4075	0
29	20241118	191200	145928570	4075	4075	4075	4075	0
30	20241118	191100	145928570	4075	4075	4075	4075	0
31	20241118	191000	145928570	4075	4075	4075	4075	0
32	20241118	190900	145928570	4075	4075	4075	4075	469
33	20241118	190800	145928570	4075	4075	4075	4075	0
34	20241118	190700	145928570	4075	4075	4075	4075	0
35	20241118	190600	145928570	4075	4075	4075	4075	0
36	20241118	190500	145928570	4075	4075	4075	4075	0
37	20241118	190400	145928570	4075	4075	4075	4075	0
38	20241118	190300	145928570	4075	4075	4075	4075	0
39	20241118	190200	145928570	4075	4075	4075	4075	0
40	20241118	190100	145928570	4075	4075	4075	4075	0
41	20241118	190000	145928570	4075	4075	4075	4075	0
42	20241118	185900	145928570	4075	4075	4075	4075	0
43	20241118	185800	145928570	4075	4075	4075	4075	0
44	20241118	185700	145928570	4075	4075	4075	4075	0
45	20241118	185600	145928570	4075	4075	4075	4075	0
46	20241118	185500	145928570	4075	4075	4075	4075	0
47	20241118	185400	145928570	4075	4075	4075	4075	0
48	20241118	185300	145928570	4075	4075	4075	4075	0
49	20241118	185200	145928570	4075	4075	4075	4075	0
50	20241118	185100	145928570	4075	4075	4075	4075	0
51	20241118	185000	145928570	4075	4075	4075	4075	0
52	20241118	184900	145928570	4075	4075	4075	4075	0
53	20241118	184800	145928570	4075	4075	4075	4075	0
54	20241118	184700	145928570	4075	4075	4075	4075	0
55	20241118	184600	145928570	4075	4075	4075	4075	0
56	20241118	184500	145928570	4075	4075	4075	4075	0
57	20241118	184400	145928570	4075	4075	4075	4075	0
58	20241118	184300	145928570	4075	4075	4075	4075	0
59	20241118	184200	145928570	4075	4075	4075	4075	0
60	20241118	184100	145928570	4075	4075	4075	4075	0
61	20241118	184000	145928570	4075	4075	4075	4075	0
62	20241118	183900	145928570	4075	4075	4075	4075	469
63	20241118	183800	145928570	4075	4075	4075	4075	0
64	20241118	183700	145928570	4075	4075	4075	4075	0
65	20241118	183600	145928570	4075	4075	4075	4075	0
66	20241118	183500	145928570	4075	4075	4075	4075	0
67	20241118	183400	145928570	4075	4075	4075	4075	0
68	20241118	183300	145928570	4075	4075	4075	4075	0
69	20241118	183200	145928570	4075	4075	4075	4075	0
70	20241118	183100	145928570	4075	4075	4075	4075	0
71	20241118	183000	145928570	4075	4075	4075	4075	0
72	20241118	182900	145928570	4075	4075	4075	4075	0
73	20241118	182800	145928570	4075	4075	4075	4075	0
74	20241118	182700	145928570	4075	4075	4075	4075	0
75	20241118	182600	145928570	4075	4075	4075	4075	0
76	20241118	182500	145928570	4075	4075	4075	4075	0
77	20241118	182400	145928570	4075	4075	4075	4075	0
78	20241118	182300	145928570	4075	4075	4075	4075	0
79	20241118	182200	145928570	4075	4075	4075	4075	0
80	20241118	182100	145928570	4075	4075	4075	4075	0
81	20241118	182000	145928570	4075	4075	4075	4075	0
82	20241118	181900	145928570	4075	4075	4075	4075	0
83	20241118	181800	145928570	4075	4075	4075	4075	0
84	20241118	181700	145928570	4075	4075	4075	4075	0
85	20241118	181600	145928570	4075	4075	4075	4075	0
86	20241118	181500	145928570	4075	4075	4075	4075	0
87	20241118	181400	145928570	4075	4075	4075	4075	0
88	20241118	181300	145928570	4075	4075	4075	4075	0
89	20241118	181200	145928570	4075	4075	4075	4075	0
90	20241118	181100	145928570	4075	4075	4075	4075	0
91	20241118	181000	145928570	4075	4075	4075	4075	0
92	20241118	180900	145928570	4075	4075	4075	4075	469
93	20241118	180800	145928570	4075	4075	4075	4075	0
94	20241118	180700	145928570	4075	4075	4075	4075	0
95	20241118	180600	145928570	4075	4075	4075	4075	0
96	20241118	180500	145928570	4075	4075	4075	4075	0
97	20241118	180400	145928570	4075	4075	4075	4075	0
98	20241118	180300	145928570	4075	4075	4075	4075	0
99	20241118	180200	145928570	4075	4075	4075	4075	0
100	20241118	180100	145928570	4075	4075	4075	4075	0
101	20241118	180000	145928570	4075	4075	4075	4075	0
102	20241118	175900	145928570	4075	4075	4075	4075	0
103	20241118	175800	145928570	4075	4075	4075	4075	0
104	20241118	175700	145928570	4075	4075	4075	4075	0
105	20241118	175600	145928570	4075	4075	4075	4075	0
106	20241118	175500	145928570	4075	4075	4075	4075	0
107	20241118	175400	145928570	4075	4075	4075	4075	0
108	20241118	175300	145928570	4075	4075	4075	4075	0
109	20241118	175200	145928570	4075	4075	4075	4075	0
110	20241118	175100	145928570	4075	4075	4075	4075	0
111	20241118	175000	145928570	4075	4075	4075	4075	0
112	20241118	174900	145928570	4075	4075	4075	4075	0
113	20241118	174800	145928570	4075	4075	4075	4075	0
114	20241118	174700	145928570	4075	4075	4075	4075	0
115	20241118	174600	145928570	4075	4075	4075	4075	0
116	20241118	174500	145928570	4075	4075	4075	4075	0
117	20241118	174400	145928570	4075	4075	4075	4075	0
118	20241118	174300	145928570	4075	4075	4075	4075	0
119	20241118	174200	145928570	4075	4075	4075	4075	0
120	20241118	174100	145928570	4075	4075	4075	4075	0
121	20241118	174000	145928570	4075	4075	4075	4075	0
122	20241118	173900	145928570	4075	4075	4075	4075	469
123	20241118	173800	145928570	4075	4075	4075	4075	0
124	20241118	173700	145928570	4075	4075	4075	4075	0
125	20241118	173600	145928570	4075	4075	4075	4075	0
126	20241118	173500	145928570	4075	4075	4075	4075	0
127	20241118	173400	145928570	4075	4075	4075	4075	0
128	20241118	173300	145928570	4075	4075	4075	4075	0
129	20241118	173200	145928570	4075	4075	4075	4075	0
130	20241118	173100	145928570	4075	4075	4075	4075	0
131	20241118	173000	145928570	4075	4075	4075	4075	0
132	20241118	172900	145928570	4075	4075	4075	4075	0
133	20241118	172800	145928570	4075	4075	4075	4075	0
134	20241118	172700	145928570	4075	4075	4075	4075	0
135	20241118	172600	145928570	4075	4075	4075	4075	0
136	20241118	172500	145928570	4075	4075	4075	4075	0
137	20241118	172400	145928570	4075	4075	4075	4075	0
138	20241118	172300	145928570	4075	4075	4075	4075	0
139	20241118	172200	145928570	4075	4075	4075	4075	0
140	20241118	172100	145928570	4075	4075	4075	4075	0
141	20241118	172000	145928570	4075	4075	4075	4075	0
142	20241118	171900	145928570	4075	4075	4075	4075	0
143	20241118	171800	145928570	4075	4075	4075	4075	0
144	20241118	171700	145928570	4075	4075	4075	4075	0
145	20241118	171600	145928570	4075	4075	4075	4075	0
146	20241118	171500	145928570	4075	4075	4075	4075	0
147	20241118	171400	145928570	4075	4075	4075	4075	0
148	20241118	171300	145928570	4075	4075	4075	4075	0
149	20241118	171200	145928570	4075	4075	4075	4075	0
150	20241118	171100	145928570	4075	4075	4075	4075	0
151	20241118	171000	145928570	4075	4075	4075	4075	0
152	20241118	170900	145928570	4075	4075	4075	4075	469
153	20241118	170800	145928570	4075	4075	4075	4075	0
154	20241118	170700	145928570	4075	4075	4075	4075	0
155	20241118	170600	145928570	4075	4075	4075	4075	0
156	20241118	170500	145928570	4075	4075	4075	4075	0
157	20241118	170400	145928570	4075	4075	4075	4075	0
158	20241118	170300	145928570	4075	4075	4075	4075	0
159	20241118	170200	145928570	4075	4075	4075	4075	0
160	20241118	170100	145928570	4075	4075	4075	4075	0
161	20241118	170000	145928570	4075	4075	4075	4075	0
162	20241118	165900	145928570	4075	4075	4075	4075	0
163	20241118	165800	145928570	4075	4075	4075	4075	0
164	20241118	165700	145928570	4075	4075	4075	4075	0
165	20241118	165600	145928570	4075	4075	4075	4075	0
166	20241118	165500	145928570	4075	4075	4075	4075	0
167	20241118	165400	145928570	4075	4075	4075	4075	0
168	20241118	165300	145928570	4075	4075	4075	4075	0
169	20241118	165200	145928570	4075	4075	4075	4075	0
170	20241118	165100	145928570	4075	4075	4075	4075	0
171	20241118	165000	145928570	4075	4075	4075	4075	0
172	20241118	164900	145928570	4075	4075	4075	4075	0
173	20241118	164800	145928570	4075	4075	4075	4075	0
174	20241118	164700	145928570	4075	4075	4075	4075	0
175	20241118	164600	145928570	4075	4075	4075	4075	0
176	20241118	164500	145928570	4075	4075	4075	4075	0
177	20241118	164400	145928570	4075	4075	4075	4075	0
178	20241118	164300	145928570	4075	4075	4075	4075	0
179	20241118	164200	145928570	4075	4075	4075	4075	0
180	20241118	164100	145928570	4075	4075	4075	4075	0
181	20241118	164000	145928570	4075	4075	4075	4075	0
182	20241118	163900	145928570	4075	4075	4075	4075	469
183	20241118	163800	145928570	4075	4075	4075	4075	0
184	20241118	163700	145928570	4075	4075	4075	4075	0
185	20241118	163600	145928570	4075	4075	4075	4075	0
186	20241118	163500	145928570	4075	4075	4075	4075	0
187	20241118	163400	145928570	4075	4075	4075	4075	0
188	20241118	163300	145928570	4075	4075	4075	4075	0
189	20241118	163200	145928570	4075	4075	4075	4075	0
190	20241118	163100	145928570	4075	4075	4075	4075	0
191	20241118	163000	145928570	4075	4075	4075	4075	0
192	20241118	162900	145928570	4075	4075	4075	4075	0
193	20241118	162800	145928570	4075	4075	4075	4075	0
194	20241118	162700	145928570	4075	4075	4075	4075	0
195	20241118	162600	145928570	4075	4075	4075	4075	0
196	20241118	162500	145928570	4075	4075	4075	4075	0
197	20241118	162400	145928570	4075	4075	4075	4075	0
198	20241118	162300	145928570	4075	4075	4075	4075	0
199	20241118	162200	145928570	4075	4075	4075	4075	0
200	20241118	162100	145928570	4075	4075	4075	4075	0
201	20241118	162000	145928570	4075	4075	4075	4075	0
202	20241118	161900	145928570	4075	4075	4075	4075	0
203	20241118	161800	145928570	4075	4075	4075	4075	0
204	20241118	161700	145928570	4075	4075	4075	4075	0
205	20241118	161600	145928570	4075	4075	4075	4075	0
206	20241118	161500	145928570	4075	4075	4075	4075	0
207	20241118	161400	145928570	4075	4075	4075	4075	0
208	20241118	161300	145928570	4075	4075	4075	4075	0
209	20241118	161200	145928570	4075	4075	4075	4075	0
210	20241118	161100	145928570	4075	4075	4075	4075	0
211	20241118	161000	145928570	4075	4075	4075	4075	0
212	20241118	160900	145928570	4075	4075	4075	4075	469
213	20241118	160800	145928570	4075	4075	4075	4075	0
214	20241118	160700	145928570	4075	4075	4075	4075	0
215	20241118	160600	145928570	4075	4075	4075	4075	0
216	20241118	160500	145928570	4075	4075	4075	4075	0
217	20241118	160400	145928570	4075	4075	4075	4075	0
218	20241118	160300	145928570	4075	4075	4075	4075	0
219	20241118	160200	145928570	4075	4075	4075	4075	0
220	20241118	160100	145928570	4075	4075	4075	4075	0
221	20241118	160000	145928570	4075	4075	4075	4075	0
222	20241118	155900	145928570	4075	4075	4075	4075	0
223	20241118	155800	145928570	4075	4075	4075	4075	0
224	20241118	155700	145928570	4075	4075	4075	4075	0
225	20241118	155600	145928570	4075	4075	4075	4075	0
226	20241118	155500	145928570	4075	4075	4075	4075	0
227	20241118	155400	145928570	4075	4075	4075	4075	0
228	20241118	155300	145928570	4075	4075	4075	4075	0
229	20241118	155200	145928570	4075	4075	4075	4075	0
230	20241118	155100	145928570	4075	4075	4075	4075	0
231	20241118	155000	145928570	4075	4075	4075	4075	0
232	20241118	154900	145928570	4075	4075	4075	4075	0
233	20241118	154800	145928570	4075	4075	4075	4075	0
234	20241118	154700	145928570	4075	4075	4075	4075	0
235	20241118	154600	145928570	4075	4075	4075	4075	0
236	20241118	154500	145928570	4075	4075	4075	4075	0
237	20241118	154400	145928570	4075	4075	4075	4075	0
238	20241118	154300	145928570	4075	4075	4075	4075	0
239	20241118	154200	145928570	4075	4075	4075	4075	0
240	20241118	154100	145928570	4075	4075	4075	4075	0
241	20241118	154000	145928570	4075	4075	4075	4075	0
242	20241118	153900	145928570	4075	4075	4075	4075	469
243	20241118	153800	145928570	4075	4075	4075	4075	0
244	20241118	153700	145928570	4075	4075	4075	4075	0
245	20241118	153600	145928570	4075	4075	4075	4075	0
246	20241118	153500	145928570	4075	4075	4075	4075	0
247	20241118	153400	145928570	4075	4075	4075	4075	0
248	20241118	153300	145928570	4075	4075	4075	4075	0
249	20241118	153200	145928570	4075	4075	4075	4075	0
250	20241118	153100	145928570	4075	4075	4075	4075	0
251	20241118	153000	145928570	4075	4075	4075	4075	469
252	20241118	152900	144017395	4075	4075	4075	4075	0
253	20241118	152800	144017395	4075	4075	4075	4075	0
254	20241118	152700	144017395	4075	4075	4075	4075	0
255	20241118	152600	144017395	4075	4075	4075	4075	0
256	20241118	152500	144017395	4075	4075	4075	4075	0
257	20241118	152400	144017395	4075	4075	4075	4075	0
258	20241118	152300	144017395	4075	4075	4075	4075	0
259	20241118	152200	144017395	4075	4075	4075	4075	0
260	20241118	152100	144017395	4075	4075	4075	4075	0
261	20241118	152000	144017395	4075	4075	4075	4075	0
262	20241118	151900	144017395	4075	4075	4075	4075	0
263	20241118	151800	144017395	4075	4085	4085	4075	13
264	20241118	151700	143964350	4070	4070	4070	4070	0
265	20241118	151600	143964350	4070	4070	4070	4070	0
266	20241118	151500	143964350	4070	4070	4070	4070	0
267	20241118	151400	143964350	4070	4070	4070	4070	0
268	20241118	151300	143964350	4070	4070	4070	4070	0
269	20241118	151200	143964350	4070	4070	4070	4070	19
270	20241118	151100	143887020	4080	4080	4080	4080	0
271	20241118	151000	143887020	4080	4080	4080	4080	0
272	20241118	150900	143887020	4080	4080	4080	4065	4845
273	20241118	150800	124119615	4085	4085	4085	4085	229
274	20241118	150700	123184150	4110	4090	4110	4090	1661
275	20241118	150600	116377500	4085	4085	4085	4085	0
276	20241118	150500	116377500	4085	4085	4085	4085	0
277	20241118	150400	116377500	4085	4085	4085	4085	0
278	20241118	150300	116377500	4085	4085	4085	4085	168
279	20241118	150200	115691220	4085	4085	4085	4085	0
280	20241118	150100	115691220	4085	4085	4085	4085	0
281	20241118	150000	115691220	4085	4085	4085	4085	3
282	20241118	145900	115678965	4085	4080	4085	4080	72
283	20241118	145800	115385035	4080	4080	4080	4080	0
284	20241118	145700	115385035	4080	4080	4080	4080	27
285	20241118	145600	115274875	4080	4080	4080	4080	52
286	20241118	145500	115062715	4080	4070	4080	4070	369
287	20241118	145400	113558595	4070	4070	4070	4070	14
288	20241118	145300	113501615	4070	4070	4070	4070	0
289	20241118	145200	113501615	4070	4070	4070	4070	0
290	20241118	145100	113501615	4070	4070	4070	4070	9
291	20241118	145000	113464985	4070	4070	4070	4070	0
292	20241118	144900	113464985	4070	4070	4070	4070	0
293	20241118	144800	113464985	4070	4070	4070	4070	8
294	20241118	144700	113432425	4070	4070	4070	4070	0
295	20241118	144600	113432425	4070	4070	4070	4070	0
296	20241118	144500	113432425	4070	4070	4070	4070	124
297	20241118	144400	112927745	4070	4070	4070	4070	0
298	20241118	144300	112927745	4070	4070	4070	4070	8
299	20241118	144200	112895185	4070	4070	4070	4070	0
300	20241118	144100	112895185	4070	4070	4070	4070	8
301	20241118	144000	112862625	4070	4070	4070	4070	6
302	20241118	143900	112838205	4070	4070	4070	4070	70
303	20241118	143800	112553305	4070	4070	4070	4070	16
304	20241118	143700	112488185	4070	4070	4070	4070	482
305	20241118	143600	110526445	4070	4070	4070	4070	15
306	20241118	143500	110465395	4070	4070	4070	4070	1
307	20241118	143400	110461325	4070	4070	4070	4070	0
308	20241118	143300	110461325	4070	4070	4070	4070	16
309	20241118	143200	110396205	4070	4070	4070	4070	0
310	20241118	143100	110396205	4070	4070	4070	4070	6
311	20241118	143000	110371785	4065	4065	4065	4065	0
312	20241118	142900	110371785	4065	4065	4065	4065	0
313	20241118	142800	110371785	4065	4065	4065	4065	0
314	20241118	142700	110371785	4065	4065	4065	4065	0
315	20241118	142600	110371785	4065	4065	4065	4065	0
316	20241118	142500	110371785	4065	4065	4065	4065	0
317	20241118	142400	110371785	4065	4065	4065	4065	0
318	20241118	142300	110371785	4065	4065	4065	4065	2
319	20241118	142200	110363655	4065	4065	4065	4065	0
320	20241118	142100	110363655	4065	4065	4065	4065	8
321	20241118	142000	110331135	4070	4070	4070	4070	9
322	20241118	141900	110294505	4070	4070	4070	4070	0
323	20241118	141800	110294505	4070	4070	4070	4070	0
324	20241118	141700	110294505	4070	4070	4070	4070	0
325	20241118	141600	110294505	4070	4070	4070	4070	0
326	20241118	141500	110294505	4070	4070	4070	4070	6
327	20241118	141400	110270085	4070	4070	4070	4070	50
328	20241118	141300	110066585	4070	4070	4070	4070	8
329	20241118	141200	110034025	4070	4070	4070	4070	7
330	20241118	141100	110005535	4070	4070	4070	4070	0
331	20241118	141000	110005535	4070	4075	4075	4070	17
332	20241118	140900	109936265	4075	4075	4075	4075	0
333	20241118	140800	109936265	4075	4075	4075	4075	6
334	20241118	140700	109911815	4070	4070	4070	4070	0
335	20241118	140600	109911815	4070	4070	4070	4070	0
336	20241118	140500	109911815	4070	4075	4075	4070	17
337	20241118	140400	109842550	4075	4075	4075	4075	0
338	20241118	140300	109842550	4075	4075	4075	4075	4
339	20241118	140200	109826250	4070	4070	4070	4070	0
340	20241118	140100	109826250	4070	4070	4070	4070	1
341	20241118	140000	109822180	4070	4070	4070	4070	0
342	20241118	135900	109822180	4070	4070	4070	4070	0
343	20241118	135800	109822180	4070	4070	4070	4070	2
344	20241118	135700	109814040	4070	4070	4070	4070	0
345	20241118	135600	109814040	4070	4070	4070	4070	130
346	20241118	135500	109284940	4070	4070	4070	4070	0
347	20241118	135400	109284940	4070	4070	4070	4070	0
348	20241118	135300	109284940	4070	4070	4070	4070	0
349	20241118	135200	109284940	4070	4070	4070	4070	0
350	20241118	135100	109284940	4070	4070	4070	4070	9
351	20241118	135000	109248310	4075	4075	4075	4075	8
352	20241118	134900	109215710	4075	4075	4075	4075	0
353	20241118	134800	109215710	4075	4080	4080	4075	80
354	20241118	134700	108889630	4080	4080	4080	4080	0
355	20241118	134600	108889630	4080	4080	4080	4080	0
356	20241118	134500	108889630	4080	4080	4080	4080	8
357	20241118	134400	108856990	4075	4075	4075	4075	0
358	20241118	134300	108856990	4075	4075	4075	4075	0
359	20241118	134200	108856990	4075	4075	4075	4075	0
360	20241118	134100	108856990	4075	4080	4080	4075	56
361	20241118	134000	108628540	4075	4075	4075	4075	1
362	20241118	133900	108624465	4075	4080	4080	4075	11
363	20241118	133800	108579590	4075	4075	4075	4075	0
364	20241118	133700	108579590	4075	4075	4075	4075	4
365	20241118	133600	108563290	4075	4075	4080	4075	33
366	20241118	133500	108428715	4080	4080	4080	4080	7
367	20241118	133400	108400155	4075	4075	4075	4075	0
368	20241118	133300	108400155	4075	4075	4075	4075	0
369	20241118	133200	108400155	4075	4075	4075	4075	0
370	20241118	133100	108400155	4075	4075	4075	4075	0
371	20241118	133000	108400155	4075	4080	4080	4075	2
372	20241118	132900	108392000	4075	4075	4075	4075	0
373	20241118	132800	108392000	4075	4075	4075	4075	0
374	20241118	132700	108392000	4075	4075	4075	4075	12
375	20241118	132600	108343100	4075	4075	4075	4075	0
376	20241118	132500	108343100	4075	4080	4080	4075	78
377	20241118	132400	108024875	4080	4080	4080	4080	0
378	20241118	132300	108024875	4080	4080	4080	4080	0
379	20241118	132200	108024875	4080	4080	4080	4080	1
380	20241118	132100	108020795	4075	4075	4075	4075	0
381	20241118	132000	108020795	4075	4080	4080	4075	2
382	20241118	131900	108012640	4075	4075	4075	4075	0
383	20241118	131800	108012640	4075	4075	4075	4075	1
384	20241118	131700	108008565	4075	4075	4075	4075	5
385	20241118	131600	107988190	4075	4075	4075	4075	0
386	20241118	131500	107988190	4075	4075	4075	4075	1
387	20241118	131400	107984115	4075	4075	4075	4075	0
388	20241118	131300	107984115	4075	4075	4075	4075	0
389	20241118	131200	107984115	4075	4075	4075	4075	7
390	20241118	131100	107955590	4075	4075	4075	4075	0
391	20241118	131000	107955590	4075	4075	4075	4075	7
392	20241118	130900	107927065	4080	4080	4080	4080	30
393	20241118	130800	107804665	4080	4080	4080	4080	0
394	20241118	130700	107804665	4080	4080	4080	4080	3
395	20241118	130600	107792425	4080	4080	4080	4080	0
396	20241118	130500	107792425	4080	4080	4080	4080	0
397	20241118	130400	107792425	4080	4080	4080	4080	0
398	20241118	130300	107792425	4080	4080	4080	4080	0
399	20241118	130200	107792425	4080	4080	4080	4080	0
400	20241118	130100	107792425	4080	4080	4080	4080	7
401	20241118	130000	107763865	4085	4085	4085	4085	11
402	20241118	125900	107718930	4085	4085	4085	4085	0
403	20241118	125800	107718930	4085	4085	4085	4085	0
404	20241118	125700	107718930	4085	4085	4085	4085	8
405	20241118	125600	107686250	4085	4085	4085	4085	0
406	20241118	125500	107686250	4085	4085	4085	4085	8
407	20241118	125400	107653570	4085	4085	4085	4085	0
408	20241118	125300	107653570	4085	4085	4085	4085	0
409	20241118	125200	107653570	4085	4085	4085	4085	7
410	20241118	125100	107624975	4085	4085	4085	4085	16
411	20241118	125000	107559615	4095	4095	4095	4095	0
412	20241118	124900	107559615	4095	4095	4095	4095	8
413	20241118	124800	107526855	4085	4085	4085	4085	0
414	20241118	124700	107526855	4085	4085	4085	4085	0
415	20241118	124600	107526855	4085	4085	4085	4085	1
416	20241118	124500	107522770	4085	4085	4085	4085	0
417	20241118	124400	107522770	4085	4085	4085	4085	15
418	20241118	124300	107461495	4085	4085	4085	4085	0
419	20241118	124200	107461495	4085	4085	4085	4085	8
420	20241118	124100	107428815	4070	4070	4070	4070	0
421	20241118	124000	107428815	4070	4070	4070	4070	3
422	20241118	123900	107416605	4090	4090	4090	4090	16
423	20241118	123800	107351165	4095	4095	4095	4095	0
424	20241118	123700	107351165	4095	4095	4095	4095	8
425	20241118	123600	107318405	4070	4070	4070	4070	0
426	20241118	123500	107318405	4070	4070	4070	4070	0
427	20241118	123400	107318405	4070	4070	4070	4070	4
428	20241118	123300	107302125	4050	4050	4050	4050	0
429	20241118	123200	107302125	4050	4050	4050	4050	0
430	20241118	123100	107302125	4050	4050	4050	4050	0
431	20241118	123000	107302125	4050	4050	4050	4050	0
432	20241118	122900	107302125	4050	4050	4050	4050	0
433	20241118	122800	107302125	4050	4050	4050	4050	0
434	20241118	122700	107302125	4050	4050	4050	4050	0
435	20241118	122600	107302125	4050	4050	4050	4050	0
436	20241118	122500	107302125	4050	4050	4050	4050	42
437	20241118	122400	107132025	4050	4060	4060	4050	100
438	20241118	122300	106726685	4070	4070	4070	4070	0
439	20241118	122200	106726685	4070	4075	4075	4070	107
440	20241118	122100	106290845	4070	4100	4100	4070	300
441	20241118	122000	105069295	4130	4130	4130	4130	0
442	20241118	121900	105069295	4130	4130	4130	4130	16
443	20241118	121800	105003215	4130	4130	4130	4130	0
444	20241118	121700	105003215	4130	4130	4130	4130	15
445	20241118	121600	104941265	4130	4130	4130	4130	0
446	20241118	121500	104941265	4130	4130	4130	4130	0
447	20241118	121400	104941265	4130	4130	4130	4130	16
448	20241118	121300	104875185	4130	4130	4130	4130	0
449	20241118	121200	104875185	4130	4130	4130	4130	8
450	20241118	121100	104842145	4100	4100	4100	4100	0
451	20241118	121000	104842145	4100	4100	4100	4100	0
452	20241118	120900	104842145	4100	4100	4100	4100	0
453	20241118	120800	104842145	4100	4100	4100	4100	0
454	20241118	120700	104842145	4100	4100	4100	4100	0
455	20241118	120600	104842145	4100	4100	4100	4100	0
456	20241118	120500	104842145	4100	4100	4100	4100	0
457	20241118	120400	104842145	4100	4100	4100	4100	0
458	20241118	120300	104842145	4100	4135	4135	4100	82
459	20241118	120200	104505620	4135	4135	4135	4135	6
460	20241118	120100	104480810	4135	4135	4135	4135	0
461	20241118	120000	104480810	4135	4135	4135	4135	12
462	20241118	115900	104431190	4135	4135	4135	4135	7
463	20241118	115800	104402245	4135	4135	4135	4135	13
464	20241118	115700	104348490	4135	4135	4135	4135	20
465	20241118	115600	104265790	4135	4135	4135	4135	0
466	20241118	115500	104265790	4135	4090	4140	4090	1311
467	20241118	115400	98887515	4090	4090	4090	4090	20
468	20241118	115300	98805715	4090	4090	4090	4090	0
469	20241118	115200	98805715	4090	4090	4090	4090	20
470	20241118	115100	98723915	4090	4090	4090	4090	20
471	20241118	115000	98642115	4090	4090	4090	4090	2
472	20241118	114900	98633935	4090	4090	4090	4090	20
473	20241118	114800	98552135	4090	4090	4090	4090	12
474	20241118	114700	98503055	4085	4085	4085	4085	8
475	20241118	114600	98470375	4085	4090	4090	4085	18
476	20241118	114500	98396760	4090	4090	4090	4090	12
477	20241118	114400	98347680	4090	4090	4090	4090	8
478	20241118	114300	98314960	4090	4090	4090	4090	12
479	20241118	114200	98265880	4090	4090	4090	4090	27
480	20241118	114100	98155450	4090	4090	4090	4090	0
481	20241118	114000	98155450	4090	4090	4090	4090	21
482	20241118	113900	98069560	4090	4090	4090	4090	21
483	20241118	113800	97983670	4080	4080	4080	4080	0
484	20241118	113700	97983670	4080	4080	4080	4080	21
485	20241118	113600	97897990	4080	4080	4080	4080	20
486	20241118	113500	97816390	4075	4075	4075	4075	4
487	20241118	113400	97800090	4065	4065	4065	4065	0
488	20241118	113300	97800090	4065	4065	4065	4065	12
489	20241118	113200	97751310	4065	4065	4065	4065	12
490	20241118	113100	97702530	4065	4065	4065	4065	8
491	20241118	113000	97670010	4065	4060	4065	4060	26
492	20241118	112900	97564330	4055	4060	4060	4055	22
493	20241118	112800	97475060	4055	4055	4055	4055	0
494	20241118	112700	97475060	4055	4055	4055	4055	12
495	20241118	112600	97426400	4060	4060	4060	4055	22
496	20241118	112500	97337090	4055	4055	4055	4055	8
497	20241118	112400	97304650	4050	4055	4055	4050	19
498	20241118	112300	97227665	4060	4060	4060	4060	12
499	20241118	112200	97178945	4060	4060	4060	4060	0
500	20241118	112100	97178945	4060	4060	4060	4060	20
501	20241118	112000	97097745	4040	4065	4065	3995	170
502	20241118	111900	96411835	4095	4095	4095	4095	8
503	20241118	111800	96379075	4095	4090	4095	4090	32
504	20241118	111700	96248135	4090	4090	4090	4090	12
505	20241118	111600	96199055	4090	4090	4090	4090	8
506	20241118	111500	96166335	4090	4090	4090	4090	12
507	20241118	111400	96117255	4090	4090	4090	4090	20
508	20241118	111300	96035455	4095	4095	4095	4095	1
509	20241118	111200	96031360	4095	4095	4095	4095	12
510	20241118	111100	95982220	4095	4095	4095	4095	20
511	20241118	111000	95900320	4095	4095	4095	4095	12
512	20241118	110900	95851180	4105	4105	4105	4105	8
513	20241118	110800	95818340	4105	4105	4105	4105	12
514	20241118	110700	95769080	4105	4105	4105	4105	12
515	20241118	110600	95719820	4105	4105	4105	4105	15
516	20241118	110500	95658245	4115	4085	4115	4085	18
517	20241118	110400	95584635	4080	4080	4080	4080	20
518	20241118	110300	95503035	4080	4080	4080	4080	0
519	20241118	110200	95503035	4080	4090	4090	4080	18
520	20241118	110100	95429475	4105	4120	4120	4105	23
521	20241118	110000	95334835	4130	4130	4130	4130	0
522	20241118	105900	95334835	4130	4045	4130	4045	1712
523	20241118	105800	88324680	4020	4020	4020	4020	9
524	20241118	105700	88288500	4020	4020	4020	4020	1
525	20241118	105600	88284480	4045	4040	4045	4040	21
526	20241118	105500	88199580	4035	4035	4035	4035	12
527	20241118	105400	88151160	4035	4030	4035	4030	8
528	20241118	105300	88118885	4035	4030	4035	4030	13
529	20241118	105200	88066490	4030	4020	4030	4020	14
530	20241118	105100	88010200	3995	4025	4025	3995	91
531	20241118	105000	87646265	4035	4025	4035	4025	3
532	20241118	104900	87634180	4045	4000	4045	4000	571
533	20241118	104800	85346325	4000	4005	4005	3995	112
534	20241118	104700	84898325	4000	4025	4025	4000	104
535	20241118	104600	84479880	4025	4080	4080	4025	338
536	20241118	104500	83111350	4040	4190	4205	4040	1739
537	20241118	104400	75972085	4210	3965	4290	3965	4254
538	20241118	104300	58385490	3955	3955	3955	3955	5
539	20241118	104200	58365715	3955	3955	3955	3955	0
540	20241118	104100	58365715	3955	3955	3955	3955	0
541	20241118	104000	58365715	3955	3955	3955	3955	0
542	20241118	103900	58365715	3955	3955	3955	3955	2
543	20241118	103800	58357805	3940	3940	3940	3940	0
544	20241118	103700	58357805	3940	3940	3940	3940	0
545	20241118	103600	58357805	3940	3940	3940	3940	0
546	20241118	103500	58357805	3940	3940	3940	3940	0
547	20241118	103400	58357805	3940	3940	3940	3940	0
548	20241118	103300	58357805	3940	3940	3940	3940	0
549	20241118	103200	58357805	3940	3940	3940	3940	0
550	20241118	103100	58357805	3940	3940	3940	3940	0
551	20241118	103000	58357805	3940	3940	3940	3940	0
552	20241118	102900	58357805	3940	3940	3940	3940	0
553	20241118	102800	58357805	3940	3940	3940	3940	0
554	20241118	102700	58357805	3940	3940	3940	3940	0
555	20241118	102600	58357805	3940	3940	3940	3940	0
556	20241118	102500	58357805	3940	3940	3940	3940	0
557	20241118	102400	58357805	3940	3940	3940	3940	0
558	20241118	102300	58357805	3940	3940	3940	3940	0
559	20241118	102200	58357805	3940	3940	3940	3940	0
560	20241118	102100	58357805	3940	3945	3945	3940	100
561	20241118	102000	57963785	3940	3940	3940	3940	16
562	20241118	101900	57900745	3945	3945	3945	3945	8
563	20241118	101800	57869185	3965	3960	3965	3960	157
564	20241118	101700	57246690	3960	3960	3960	3960	0
565	20241118	101600	57246690	3960	3960	3960	3960	0
566	20241118	101500	57246690	3960	3960	3960	3960	0
567	20241118	101400	57246690	3960	3960	3960	3960	100
568	20241118	101300	56850690	3960	3960	3960	3960	0
569	20241118	101200	56850690	3960	3960	3960	3960	1
570	20241118	101100	56846730	3960	3960	3960	3960	0
571	20241118	101000	56846730	3960	3960	3960	3960	0
572	20241118	100900	56846730	3960	3960	3960	3960	2
573	20241118	100800	56838810	3970	3970	3970	3970	0
574	20241118	100700	56838810	3970	3970	3970	3970	0
575	20241118	100600	56838810	3970	3970	3970	3970	0
576	20241118	100500	56838810	3970	3970	3970	3970	40
577	20241118	100400	56680010	3965	3935	3965	3935	33
578	20241118	100300	56549855	3965	3965	3965	3965	1
579	20241118	100200	56545890	3970	3970	3970	3970	0
580	20241118	100100	56545890	3970	3935	3970	3935	9802
581	20241118	100000	17973235	3930	3930	3930	3930	1
582	20241118	095900	17969305	3935	3935	3935	3935	150
583	20241118	095800	17379055	3935	3940	3940	3935	186
584	20241118	095700	16646260	3935	3935	3935	3935	0
585	20241118	095600	16646260	3935	3930	3935	3930	708
586	20241118	095500	13860550	3930	3930	3930	3930	1
587	20241118	095400	13856620	3930	3930	3930	3930	3
588	20241118	095300	13844830	3930	3930	3930	3930	0
589	20241118	095200	13844830	3930	3930	3930	3930	0
590	20241118	095100	13844830	3930	3930	3930	3930	0
591	20241118	095000	13844830	3930	3930	3930	3930	1
592	20241118	094900	13840900	3930	3930	3930	3930	0
593	20241118	094800	13840900	3930	3930	3930	3930	1
594	20241118	094700	13836970	3925	3925	3925	3925	0
595	20241118	094600	13836970	3925	3925	3925	3925	0
596	20241118	094500	13836970	3925	3925	3925	3925	0
597	20241118	094400	13836970	3925	3925	3925	3925	0
598	20241118	094300	13836970	3925	3925	3925	3925	0
599	20241118	094200	13836970	3925	3925	3925	3925	0
600	20241118	094100	13836970	3925	3925	3925	3925	0
601	20241118	094000	13836970	3925	3925	3925	3925	0
602	20241118	093900	13836970	3925	3925	3925	3925	0
603	20241118	093800	13836970	3925	3940	3940	3925	617
604	20241118	093700	11408770	3940	3940	3940	3940	0
605	20241118	093600	11408770	3940	3940	3940	3940	0
606	20241118	093500	11408770	3940	3940	3940	3940	0
607	20241118	093400	11408770	3940	3940	3940	3940	670
608	20241118	093300	8768970	3935	3935	3935	3935	0
609	20241118	093200	8768970	3935	3935	3935	3935	0
610	20241118	093100	8768970	3935	3935	3935	3935	388
611	20241118	093000	7242190	3940	3940	3940	3940	150
612	20241118	092900	6651190	3940	3940	3945	3940	687
613	20241118	092800	3943660	3940	3940	3940	3940	50
614	20241118	092700	3746660	3935	3935	3935	3935	0
615	20241118	092600	3746660	3935	3940	3940	3935	51
616	20241118	092500	3545965	3940	3940	3940	3940	374
617	20241118	092400	2072405	3945	3945	3945	3945	0
618	20241118	092300	2072405	3945	3945	3945	3945	11
619	20241118	092200	2029010	3945	3945	3945	3945	0
620	20241118	092100	2029010	3945	3945	3945	3945	0
621	20241118	092000	2029010	3945	3945	3945	3945	9
622	20241118	091900	1993505	3940	3940	3940	3940	12
623	20241118	091800	1946225	3940	3940	3950	3940	95
624	20241118	091700	1571915	3950	3950	3950	3945	340
625	20241118	091600	228920	3950	3950	3950	3950	0
626	20241118	091500	228920	3950	3950	3950	3950	0
627	20241118	091400	228920	3950	3955	3955	3950	13
628	20241118	091300	177520	3950	3950	3950	3950	0
629	20241118	091200	177520	3950	3950	3950	3950	0
630	20241118	091100	177520	3950	3950	3950	3950	0
631	20241118	091000	177520	3950	3950	3950	3950	0
632	20241118	090900	177520	3950	3950	3950	3950	0
633	20241118	090800	177520	3950	3950	3950	3950	0
634	20241118	090700	177520	3950	3950	3950	3950	0
635	20241118	090600	177520	3950	3950	3950	3950	0
636	20241118	090500	177520	3950	3950	3950	3950	22
637	20241118	090400	90620	3940	3940	3940	3940	0
638	20241118	090300	90620	3940	3940	3940	3940	0
639	20241118	090200	90620	3940	3940	3940	3940	0
640	20241118	090100	90620	3940	3940	3940	3940	0
641	20241118	090000	90620	3940	3940	3940	3940	23