KissMeData/124560/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	201300	652427255	2980	2980	2980	2980	3947
3	20241118	201200	652427255	2980	2980	2980	2980	0
4	20241118	201100	652427255	2980	2980	2980	2980	0
5	20241118	201000	652427255	2980	2980	2980	2980	0
6	20241118	200900	652427255	2980	2980	2980	2980	0
7	20241118	200800	652427255	2980	2980	2980	2980	0
8	20241118	200700	652427255	2980	2980	2980	2980	0
9	20241118	200600	652427255	2980	2980	2980	2980	0
10	20241118	200500	652427255	2980	2980	2980	2980	0
11	20241118	200400	652427255	2980	2980	2980	2980	0
12	20241118	200300	652427255	2980	2980	2980	2980	0
13	20241118	200200	652427255	2980	2980	2980	2980	0
14	20241118	200100	652427255	2980	2980	2980	2980	0
15	20241118	200000	652427255	2980	2980	2980	2980	0
16	20241118	195900	652427255	2980	2980	2980	2980	0
17	20241118	195800	652427255	2980	2980	2980	2980	0
18	20241118	195700	652427255	2980	2980	2980	2980	0
19	20241118	195600	652427255	2980	2980	2980	2980	0
20	20241118	195500	652427255	2980	2980	2980	2980	0
21	20241118	195400	652427255	2980	2980	2980	2980	0
22	20241118	195300	652427255	2980	2980	2980	2980	0
23	20241118	195200	652427255	2980	2980	2980	2980	0
24	20241118	195100	652427255	2980	2980	2980	2980	0
25	20241118	195000	652427255	2980	2980	2980	2980	0
26	20241118	194900	652427255	2980	2980	2980	2980	0
27	20241118	194800	652427255	2980	2980	2980	2980	0
28	20241118	194700	652427255	2980	2980	2980	2980	0
29	20241118	194600	652427255	2980	2980	2980	2980	0
30	20241118	194500	652427255	2980	2980	2980	2980	0
31	20241118	194400	652427255	2980	2980	2980	2980	0
32	20241118	194300	652427255	2980	2980	2980	2980	3947
33	20241118	194200	652427255	2980	2980	2980	2980	0
34	20241118	194100	652427255	2980	2980	2980	2980	0
35	20241118	194000	652427255	2980	2980	2980	2980	0
36	20241118	193900	652427255	2980	2980	2980	2980	0
37	20241118	193800	652427255	2980	2980	2980	2980	0
38	20241118	193700	652427255	2980	2980	2980	2980	0
39	20241118	193600	652427255	2980	2980	2980	2980	0
40	20241118	193500	652427255	2980	2980	2980	2980	0
41	20241118	193400	652427255	2980	2980	2980	2980	0
42	20241118	193300	652427255	2980	2980	2980	2980	0
43	20241118	193200	652427255	2980	2980	2980	2980	0
44	20241118	193100	652427255	2980	2980	2980	2980	0
45	20241118	193000	652427255	2980	2980	2980	2980	0
46	20241118	192900	652427255	2980	2980	2980	2980	0
47	20241118	192800	652427255	2980	2980	2980	2980	0
48	20241118	192700	652427255	2980	2980	2980	2980	0
49	20241118	192600	652427255	2980	2980	2980	2980	0
50	20241118	192500	652427255	2980	2980	2980	2980	0
51	20241118	192400	652427255	2980	2980	2980	2980	0
52	20241118	192300	652427255	2980	2980	2980	2980	0
53	20241118	192200	652427255	2980	2980	2980	2980	0
54	20241118	192100	652427255	2980	2980	2980	2980	0
55	20241118	192000	652427255	2980	2980	2980	2980	0
56	20241118	191900	652427255	2980	2980	2980	2980	0
57	20241118	191800	652427255	2980	2980	2980	2980	0
58	20241118	191700	652427255	2980	2980	2980	2980	0
59	20241118	191600	652427255	2980	2980	2980	2980	0
60	20241118	191500	652427255	2980	2980	2980	2980	0
61	20241118	191400	652427255	2980	2980	2980	2980	0
62	20241118	191300	652427255	2980	2980	2980	2980	3947
63	20241118	191200	652427255	2980	2980	2980	2980	0
64	20241118	191100	652427255	2980	2980	2980	2980	0
65	20241118	191000	652427255	2980	2980	2980	2980	0
66	20241118	190900	652427255	2980	2980	2980	2980	0
67	20241118	190800	652427255	2980	2980	2980	2980	0
68	20241118	190700	652427255	2980	2980	2980	2980	0
69	20241118	190600	652427255	2980	2980	2980	2980	0
70	20241118	190500	652427255	2980	2980	2980	2980	0
71	20241118	190400	652427255	2980	2980	2980	2980	0
72	20241118	190300	652427255	2980	2980	2980	2980	0
73	20241118	190200	652427255	2980	2980	2980	2980	0
74	20241118	190100	652427255	2980	2980	2980	2980	0
75	20241118	190000	652427255	2980	2980	2980	2980	0
76	20241118	185900	652427255	2980	2980	2980	2980	0
77	20241118	185800	652427255	2980	2980	2980	2980	0
78	20241118	185700	652427255	2980	2980	2980	2980	0
79	20241118	185600	652427255	2980	2980	2980	2980	0
80	20241118	185500	652427255	2980	2980	2980	2980	0
81	20241118	185400	652427255	2980	2980	2980	2980	0
82	20241118	185300	652427255	2980	2980	2980	2980	0
83	20241118	185200	652427255	2980	2980	2980	2980	0
84	20241118	185100	652427255	2980	2980	2980	2980	0
85	20241118	185000	652427255	2980	2980	2980	2980	0
86	20241118	184900	652427255	2980	2980	2980	2980	0
87	20241118	184800	652427255	2980	2980	2980	2980	0
88	20241118	184700	652427255	2980	2980	2980	2980	0
89	20241118	184600	652427255	2980	2980	2980	2980	0
90	20241118	184500	652427255	2980	2980	2980	2980	0
91	20241118	184400	652427255	2980	2980	2980	2980	0
92	20241118	184300	652427255	2980	2980	2980	2980	3947
93	20241118	184200	652427255	2980	2980	2980	2980	0
94	20241118	184100	652427255	2980	2980	2980	2980	0
95	20241118	184000	652427255	2980	2980	2980	2980	0
96	20241118	183900	652427255	2980	2980	2980	2980	0
97	20241118	183800	652427255	2980	2980	2980	2980	0
98	20241118	183700	652427255	2980	2980	2980	2980	0
99	20241118	183600	652427255	2980	2980	2980	2980	0
100	20241118	183500	652427255	2980	2980	2980	2980	0
101	20241118	183400	652427255	2980	2980	2980	2980	0
102	20241118	183300	652427255	2980	2980	2980	2980	0
103	20241118	183200	652427255	2980	2980	2980	2980	0
104	20241118	183100	652427255	2980	2980	2980	2980	0
105	20241118	183000	652427255	2980	2980	2980	2980	0
106	20241118	182900	652427255	2980	2980	2980	2980	0
107	20241118	182800	652427255	2980	2980	2980	2980	0
108	20241118	182700	652427255	2980	2980	2980	2980	0
109	20241118	182600	652427255	2980	2980	2980	2980	0
110	20241118	182500	652427255	2980	2980	2980	2980	0
111	20241118	182400	652427255	2980	2980	2980	2980	0
112	20241118	182300	652427255	2980	2980	2980	2980	0
113	20241118	182200	652427255	2980	2980	2980	2980	0
114	20241118	182100	652427255	2980	2980	2980	2980	0
115	20241118	182000	652427255	2980	2980	2980	2980	0
116	20241118	181900	652427255	2980	2980	2980	2980	0
117	20241118	181800	652427255	2980	2980	2980	2980	0
118	20241118	181700	652427255	2980	2980	2980	2980	0
119	20241118	181600	652427255	2980	2980	2980	2980	0
120	20241118	181500	652427255	2980	2980	2980	2980	0
121	20241118	181400	652427255	2980	2980	2980	2980	0
122	20241118	181300	652427255	2980	2980	2980	2980	3947
123	20241118	181200	652427255	2980	2980	2980	2980	0
124	20241118	181100	652427255	2980	2980	2980	2980	0
125	20241118	181000	652427255	2980	2980	2980	2980	0
126	20241118	180900	652427255	2980	2980	2980	2980	0
127	20241118	180800	652427255	2980	2980	2980	2980	0
128	20241118	180700	652427255	2980	2980	2980	2980	0
129	20241118	180600	652427255	2980	2980	2980	2980	0
130	20241118	180500	652427255	2980	2980	2980	2980	0
131	20241118	180400	652427255	2980	2980	2980	2980	0
132	20241118	180300	652427255	2980	2980	2980	2980	0
133	20241118	180200	652427255	2980	2980	2980	2980	0
134	20241118	180100	652427255	2980	2980	2980	2980	0
135	20241118	180000	652427255	2980	2980	2980	2980	0
136	20241118	175900	652427255	2980	2980	2980	2980	0
137	20241118	175800	652427255	2980	2980	2980	2980	0
138	20241118	175700	652427255	2980	2980	2980	2980	0
139	20241118	175600	652427255	2980	2980	2980	2980	0
140	20241118	175500	652427255	2980	2980	2980	2980	0
141	20241118	175400	652427255	2980	2980	2980	2980	0
142	20241118	175300	652427255	2980	2980	2980	2980	0
143	20241118	175200	652427255	2980	2980	2980	2980	0
144	20241118	175100	652427255	2980	2980	2980	2980	0
145	20241118	175000	652427255	2980	2980	2980	2980	0
146	20241118	174900	652427255	2980	2980	2980	2980	0
147	20241118	174800	652427255	2980	2980	2980	2980	0
148	20241118	174700	652427255	2980	2980	2980	2980	0
149	20241118	174600	652427255	2980	2980	2980	2980	0
150	20241118	174500	652427255	2980	2980	2980	2980	0
151	20241118	174400	652427255	2980	2980	2980	2980	0
152	20241118	174300	652427255	2980	2980	2980	2980	3947
153	20241118	174200	652427255	2980	2980	2980	2980	0
154	20241118	174100	652427255	2980	2980	2980	2980	0
155	20241118	174000	652427255	2980	2980	2980	2980	0
156	20241118	173900	652427255	2980	2980	2980	2980	0
157	20241118	173800	652427255	2980	2980	2980	2980	0
158	20241118	173700	652427255	2980	2980	2980	2980	0
159	20241118	173600	652427255	2980	2980	2980	2980	0
160	20241118	173500	652427255	2980	2980	2980	2980	0
161	20241118	173400	652427255	2980	2980	2980	2980	0
162	20241118	173300	652427255	2980	2980	2980	2980	0
163	20241118	173200	652427255	2980	2980	2980	2980	0
164	20241118	173100	652427255	2980	2980	2980	2980	0
165	20241118	173000	652427255	2980	2980	2980	2980	0
166	20241118	172900	652427255	2980	2980	2980	2980	0
167	20241118	172800	652427255	2980	2980	2980	2980	0
168	20241118	172700	652427255	2980	2980	2980	2980	0
169	20241118	172600	652427255	2980	2980	2980	2980	0
170	20241118	172500	652427255	2980	2980	2980	2980	0
171	20241118	172400	652427255	2980	2980	2980	2980	0
172	20241118	172300	652427255	2980	2980	2980	2980	0
173	20241118	172200	652427255	2980	2980	2980	2980	0
174	20241118	172100	652427255	2980	2980	2980	2980	0
175	20241118	172000	652427255	2980	2980	2980	2980	0
176	20241118	171900	652427255	2980	2980	2980	2980	0
177	20241118	171800	652427255	2980	2980	2980	2980	0
178	20241118	171700	652427255	2980	2980	2980	2980	0
179	20241118	171600	652427255	2980	2980	2980	2980	0
180	20241118	171500	652427255	2980	2980	2980	2980	0
181	20241118	171400	652427255	2980	2980	2980	2980	0
182	20241118	171300	652427255	2980	2980	2980	2980	3947
183	20241118	171200	652427255	2980	2980	2980	2980	0
184	20241118	171100	652427255	2980	2980	2980	2980	0
185	20241118	171000	652427255	2980	2980	2980	2980	0
186	20241118	170900	652427255	2980	2980	2980	2980	0
187	20241118	170800	652427255	2980	2980	2980	2980	0
188	20241118	170700	652427255	2980	2980	2980	2980	0
189	20241118	170600	652427255	2980	2980	2980	2980	0
190	20241118	170500	652427255	2980	2980	2980	2980	0
191	20241118	170400	652427255	2980	2980	2980	2980	0
192	20241118	170300	652427255	2980	2980	2980	2980	0
193	20241118	170200	652427255	2980	2980	2980	2980	0
194	20241118	170100	652427255	2980	2980	2980	2980	0
195	20241118	170000	652427255	2980	2980	2980	2980	0
196	20241118	165900	652427255	2980	2980	2980	2980	0
197	20241118	165800	652427255	2980	2980	2980	2980	0
198	20241118	165700	652427255	2980	2980	2980	2980	0
199	20241118	165600	652427255	2980	2980	2980	2980	0
200	20241118	165500	652427255	2980	2980	2980	2980	0
201	20241118	165400	652427255	2980	2980	2980	2980	0
202	20241118	165300	652427255	2980	2980	2980	2980	0
203	20241118	165200	652427255	2980	2980	2980	2980	0
204	20241118	165100	652427255	2980	2980	2980	2980	0
205	20241118	165000	652427255	2980	2980	2980	2980	0
206	20241118	164900	652427255	2980	2980	2980	2980	0
207	20241118	164800	652427255	2980	2980	2980	2980	0
208	20241118	164700	652427255	2980	2980	2980	2980	0
209	20241118	164600	652427255	2980	2980	2980	2980	0
210	20241118	164500	652427255	2980	2980	2980	2980	0
211	20241118	164400	652427255	2980	2980	2980	2980	0
212	20241118	164300	652427255	2980	2980	2980	2980	3947
213	20241118	164200	652427255	2980	2980	2980	2980	0
214	20241118	164100	652427255	2980	2980	2980	2980	0
215	20241118	164000	652427255	2980	2980	2980	2980	0
216	20241118	163900	652427255	2980	2980	2980	2980	0
217	20241118	163800	652427255	2980	2980	2980	2980	0
218	20241118	163700	652427255	2980	2980	2980	2980	0
219	20241118	163600	652427255	2980	2980	2980	2980	0
220	20241118	163500	652427255	2980	2980	2980	2980	0
221	20241118	163400	652427255	2980	2980	2980	2980	0
222	20241118	163300	652427255	2980	2980	2980	2980	0
223	20241118	163200	652427255	2980	2980	2980	2980	0
224	20241118	163100	652427255	2980	2980	2980	2980	0
225	20241118	163000	652427255	2980	2980	2980	2980	0
226	20241118	162900	652427255	2980	2980	2980	2980	0
227	20241118	162800	652427255	2980	2980	2980	2980	0
228	20241118	162700	652427255	2980	2980	2980	2980	0
229	20241118	162600	652427255	2980	2980	2980	2980	0
230	20241118	162500	652427255	2980	2980	2980	2980	0
231	20241118	162400	652427255	2980	2980	2980	2980	0
232	20241118	162300	652427255	2980	2980	2980	2980	0
233	20241118	162200	652427255	2980	2980	2980	2980	0
234	20241118	162100	652427255	2980	2980	2980	2980	0
235	20241118	162000	652427255	2980	2980	2980	2980	0
236	20241118	161900	652427255	2980	2980	2980	2980	0
237	20241118	161800	652427255	2980	2980	2980	2980	0
238	20241118	161700	652427255	2980	2980	2980	2980	0
239	20241118	161600	652427255	2980	2980	2980	2980	0
240	20241118	161500	652427255	2980	2980	2980	2980	0
241	20241118	161400	652427255	2980	2980	2980	2980	0
242	20241118	161300	652427255	2980	2980	2980	2980	3947
243	20241118	161200	652427255	2980	2980	2980	2980	0
244	20241118	161100	652427255	2980	2980	2980	2980	0
245	20241118	161000	652427255	2980	2980	2980	2980	0
246	20241118	160900	652427255	2980	2980	2980	2980	0
247	20241118	160800	652427255	2980	2980	2980	2980	0
248	20241118	160700	652427255	2980	2980	2980	2980	0
249	20241118	160600	652427255	2980	2980	2980	2980	0
250	20241118	160500	652427255	2980	2980	2980	2980	0
251	20241118	160400	652427255	2980	2980	2980	2980	0
252	20241118	160300	652427255	2980	2980	2980	2980	0
253	20241118	160200	652427255	2980	2980	2980	2980	0
254	20241118	160100	652427255	2980	2980	2980	2980	0
255	20241118	160000	652427255	2980	2980	2980	2980	0
256	20241118	155900	652427255	2980	2980	2980	2980	0
257	20241118	155800	652427255	2980	2980	2980	2980	0
258	20241118	155700	652427255	2980	2980	2980	2980	0
259	20241118	155600	652427255	2980	2980	2980	2980	0
260	20241118	155500	652427255	2980	2980	2980	2980	0
261	20241118	155400	652427255	2980	2980	2980	2980	0
262	20241118	155300	652427255	2980	2980	2980	2980	0
263	20241118	155200	652427255	2980	2980	2980	2980	0
264	20241118	155100	652427255	2980	2980	2980	2980	0
265	20241118	155000	652427255	2980	2980	2980	2980	0
266	20241118	154900	652427255	2980	2980	2980	2980	0
267	20241118	154800	652427255	2980	2980	2980	2980	0
268	20241118	154700	652427255	2980	2980	2980	2980	0
269	20241118	154600	652427255	2980	2980	2980	2980	0
270	20241118	154500	652427255	2980	2980	2980	2980	0
271	20241118	154400	652427255	2980	2980	2980	2980	0
272	20241118	154300	652427255	2980	2980	2980	2980	3947
273	20241118	154200	652427255	2980	2980	2980	2980	0
274	20241118	154100	652427255	2980	2980	2980	2980	0
275	20241118	154000	652427255	2980	2980	2980	2980	0
276	20241118	153900	652427255	2980	2980	2980	2980	0
277	20241118	153800	652427255	2980	2980	2980	2980	0
278	20241118	153700	652427255	2980	2980	2980	2980	0
279	20241118	153600	652427255	2980	2980	2980	2980	0
280	20241118	153500	652427255	2980	2980	2980	2980	0
281	20241118	153400	652427255	2980	2980	2980	2980	0
282	20241118	153300	652427255	2980	2980	2980	2980	0
283	20241118	153200	652427255	2980	2980	2980	2980	0
284	20241118	153100	652427255	2980	2980	2980	2980	0
285	20241118	153000	652427255	2980	2980	2980	2980	3947
286	20241118	152900	640665195	2985	2985	2985	2985	0
287	20241118	152800	640665195	2985	2985	2985	2985	0
288	20241118	152700	640665195	2985	2985	2985	2985	0
289	20241118	152600	640665195	2985	2985	2985	2985	0
290	20241118	152500	640665195	2985	2985	2985	2985	0
291	20241118	152400	640665195	2985	2985	2985	2985	0
292	20241118	152300	640665195	2985	2985	2985	2985	0
293	20241118	152200	640665195	2985	2985	2985	2985	0
294	20241118	152100	640665195	2985	2985	2985	2985	0
295	20241118	152000	640665195	2985	2985	2985	2985	0
296	20241118	151900	640665195	2985	2985	2985	2985	364
297	20241118	151800	639578655	2980	2980	2980	2980	1313
298	20241118	151700	635665915	2985	2985	2985	2985	1000
299	20241118	151600	632680915	2985	2980	2985	2980	2528
300	20241118	151500	625135090	2985	2985	2985	2980	504
301	20241118	151400	623633150	2980	2975	2985	2975	3510
302	20241118	151300	613172440	2980	2975	2980	2975	2429
303	20241118	151200	605946135	2980	2975	2980	2975	478
304	20241118	151100	604523300	2980	2980	2980	2975	124
305	20241118	151000	604153865	2980	2980	2985	2975	270
306	20241118	150900	603348995	2985	2980	2985	2980	2
307	20241118	150800	603343030	2980	2980	2980	2980	572
308	20241118	150700	601638470	2980	2980	2980	2975	4095
309	20241118	150600	589448215	2980	2975	2980	2975	111
310	20241118	150500	589117480	2975	2975	2980	2975	1505
311	20241118	150400	584640085	2980	2980	2980	2980	0
312	20241118	150300	584640085	2980	2980	2980	2980	140
313	20241118	150200	584222885	2985	2975	2985	2975	7580
314	20241118	150100	561636055	2975	2975	2975	2975	10
315	20241118	150000	561606305	2980	2980	2980	2980	2
316	20241118	145900	561600345	2980	2965	2985	2965	12827
317	20241118	145800	523425475	2965	2965	2965	2965	583
318	20241118	145700	521696880	2970	2970	2970	2970	0
319	20241118	145600	521696880	2970	2970	2970	2970	400
320	20241118	145500	520508880	2970	2970	2970	2965	235
321	20241118	145400	519811245	2975	2965	2975	2965	4851
322	20241118	145300	505381655	2960	2965	2965	2960	79
323	20241118	145200	505147795	2960	2965	2965	2960	13
324	20241118	145100	505109305	2960	2955	2960	2955	126
325	20241118	145000	504736650	2965	2965	2965	2965	0
326	20241118	144900	504736650	2965	2960	2965	2955	14
327	20241118	144800	504695220	2970	2970	2970	2970	0
328	20241118	144700	504695220	2970	2970	2970	2955	505
329	20241118	144600	503202870	2975	2970	2975	2970	5263
330	20241118	144500	487571740	2970	2970	2970	2970	3557
331	20241118	144400	477007450	2970	2940	2970	2940	9760
332	20241118	144300	448162930	2950	2950	2950	2950	0
333	20241118	144200	448162930	2950	2950	2950	2950	0
334	20241118	144100	448162930	2950	2950	2950	2950	0
335	20241118	144000	448162930	2950	2940	2950	2940	229
336	20241118	143900	447489650	2950	2940	2950	2940	305
337	20241118	143800	446591250	2950	2950	2950	2950	0
338	20241118	143700	446591250	2950	2950	2950	2950	0
339	20241118	143600	446591250	2950	2950	2950	2950	5
340	20241118	143500	446576500	2950	2945	2950	2945	6
341	20241118	143400	446558825	2940	2945	2945	2940	111
342	20241118	143300	446232250	2945	2945	2945	2945	0
343	20241118	143200	446232250	2945	2945	2945	2940	74
344	20241118	143100	446014675	2945	2945	2945	2945	1
345	20241118	143000	446011730	2945	2935	2945	2935	95
346	20241118	142900	445732885	2940	2940	2940	2940	1
347	20241118	142800	445729945	2940	2935	2940	2935	437
348	20241118	142700	444447330	2940	2940	2940	2940	40
349	20241118	142600	444329730	2945	2945	2945	2945	0
350	20241118	142500	444329730	2945	2940	2945	2940	69
351	20241118	142400	444126825	2945	2935	2945	2935	321
352	20241118	142300	443184600	2945	2935	2945	2935	250
353	20241118	142200	442449185	2940	2940	2940	2940	50
354	20241118	142100	442302185	2945	2945	2945	2945	0
355	20241118	142000	442302185	2945	2945	2945	2935	1299
356	20241118	141900	438487775	2940	2940	2940	2940	0
357	20241118	141800	438487775	2940	2940	2940	2940	71
358	20241118	141700	438279035	2945	2945	2945	2945	0
359	20241118	141600	438279035	2945	2940	2945	2940	70
360	20241118	141500	438073225	2945	2945	2945	2945	0
361	20241118	141400	438073225	2945	2945	2945	2945	2
362	20241118	141300	438067335	2940	2940	2940	2940	64
363	20241118	141200	437879175	2945	2945	2945	2945	340
364	20241118	141100	436877875	2945	2945	2945	2940	62
365	20241118	141000	436695575	2940	2945	2945	2940	13
366	20241118	140900	436657345	2945	2940	2945	2940	775
367	20241118	140800	434378825	2950	2950	2950	2950	0
368	20241118	140700	434378825	2950	2945	2950	2945	206
369	20241118	140600	433771435	2945	2945	2945	2945	100
370	20241118	140500	433476935	2950	2945	2950	2945	24
371	20241118	140400	433406245	2945	2945	2945	2945	71
372	20241118	140300	433197150	2950	2950	2950	2950	0
373	20241118	140200	433197150	2950	2945	2950	2945	64
374	20241118	140100	433008660	2950	2950	2950	2950	0
375	20241118	140000	433008660	2950	2945	2950	2945	73
376	20241118	135900	432793665	2950	2945	2950	2945	103
377	20241118	135800	432490320	2950	2950	2950	2950	3
378	20241118	135700	432481470	2950	2945	2950	2945	60
379	20241118	135600	432304760	2950	2950	2950	2950	3
380	20241118	135500	432295910	2945	2945	2945	2945	461
381	20241118	135400	430938265	2950	2945	2950	2945	68
382	20241118	135300	430737995	2945	2950	2950	2945	35
383	20241118	135200	430634770	2950	2950	2950	2950	0
384	20241118	135100	430634770	2950	2945	2950	2945	170
385	20241118	135000	430133610	2940	2940	2940	2940	500
386	20241118	134900	428663610	2940	2935	2940	2935	891
387	20241118	134800	426044090	2935	2940	2940	2935	69
388	20241118	134700	425841570	2940	2940	2940	2940	0
389	20241118	134600	425841570	2940	2935	2940	2935	74
390	20241118	134500	425624360	2935	2935	2935	2935	2962
391	20241118	134400	416930890	2940	2940	2940	2940	0
392	20241118	134300	416930890	2940	2950	2950	2940	230
393	20241118	134200	416253080	2950	2950	2950	2950	573
394	20241118	134100	414562730	2950	2935	2950	2935	1050
395	20241118	134000	411480670	2940	2940	2940	2940	0
396	20241118	133900	411480670	2940	2935	2940	2935	66
397	20241118	133800	411286950	2945	2945	2945	2945	2
398	20241118	133700	411281060	2935	2935	2935	2935	0
399	20241118	133600	411281060	2935	2935	2935	2935	16
400	20241118	133500	411234100	2950	2935	2950	2935	1636
401	20241118	133400	406430930	2945	2945	2945	2945	2
402	20241118	133300	406425040	2940	2940	2940	2940	58
403	20241118	133200	406254520	2940	2935	2940	2935	65
404	20241118	133100	406063735	2945	2945	2945	2945	1
405	20241118	133000	406060790	2945	2940	2945	2935	10002
406	20241118	132900	376687715	2950	2945	2950	2945	10
407	20241118	132800	376658255	2945	2945	2945	2945	100
408	20241118	132700	376363755	2945	2940	2945	2940	138
409	20241118	132600	375958025	2950	2950	2950	2950	0
410	20241118	132500	375958025	2950	2950	2950	2950	0
411	20241118	132400	375958025	2950	2950	2950	2950	0
412	20241118	132300	375958025	2950	2950	2950	2950	2
413	20241118	132200	375952125	2945	2950	2950	2945	65
414	20241118	132100	375760685	2950	2940	2950	2940	978
415	20241118	132000	372880560	2940	2935	2940	2935	67
416	20241118	131900	372683880	2940	2945	2945	2940	171
417	20241118	131800	372180290	2945	2935	2945	2935	133
418	20241118	131700	371789915	2940	2940	2940	2940	0
419	20241118	131600	371789915	2940	2940	2940	2940	0
420	20241118	131500	371789915	2940	2940	2940	2940	300
421	20241118	131400	370907915	2945	2945	2945	2945	2
422	20241118	131300	370902025	2940	2940	2940	2940	75
423	20241118	131200	370681525	2940	2940	2940	2940	0
424	20241118	131100	370681525	2940	2940	2940	2940	49
425	20241118	131000	370537465	2945	2940	2945	2940	1152
426	20241118	130900	367150575	2940	2940	2940	2940	559
427	20241118	130800	365507115	2945	2945	2945	2945	3
428	20241118	130700	365498280	2945	2940	2945	2940	1202
429	20241118	130600	361964390	2945	2940	2945	2940	156
430	20241118	130500	361505730	2945	2945	2945	2945	0
431	20241118	130400	361505730	2945	2940	2945	2940	68
432	20241118	130300	361305800	2945	2945	2945	2945	170
433	20241118	130200	360805150	2945	2940	2945	2940	99
434	20241118	130100	360514080	2940	2940	2940	2940	0
435	20241118	130000	360514080	2940	2940	2940	2940	0
436	20241118	125900	360514080	2940	2945	2945	2940	66
437	20241118	125800	360320035	2945	2945	2945	2945	8
438	20241118	125700	360296475	2945	2945	2945	2945	44
439	20241118	125600	360166895	2950	2950	2950	2950	100
440	20241118	125500	359871895	2950	2950	2950	2950	1976
441	20241118	125400	354042695	2950	2940	2950	2940	3090
442	20241118	125300	344932630	2945	2945	2945	2945	0
443	20241118	125200	344932630	2945	2940	2945	2940	1073
444	20241118	125100	341777990	2945	2940	2945	2940	305
445	20241118	125000	340881285	2940	2945	2945	2940	361
446	20241118	124900	339819925	2940	2940	2940	2940	0
447	20241118	124800	339819925	2940	2940	2940	2940	68
448	20241118	124700	339620005	2940	2945	2945	2940	171
449	20241118	124600	339116415	2940	2940	2940	2940	0
450	20241118	124500	339116415	2940	2940	2940	2940	127
451	20241118	124400	338743035	2940	2940	2940	2940	0
452	20241118	124300	338743035	2940	2940	2940	2940	740
453	20241118	124200	336567435	2940	2940	2940	2940	47
454	20241118	124100	336429255	2940	2945	2945	2940	616
455	20241118	124000	334615885	2940	2935	2940	2935	758
456	20241118	123900	332387615	2935	2935	2935	2935	0
457	20241118	123800	332387615	2935	2935	2935	2935	311
458	20241118	123700	331474830	2935	2935	2935	2935	0
459	20241118	123600	331474830	2935	2935	2935	2935	65
460	20241118	123500	331284055	2935	2935	2935	2935	0
461	20241118	123400	331284055	2935	2935	2935	2935	137
462	20241118	123300	330881960	2935	2935	2935	2935	200
463	20241118	123200	330294960	2945	2945	2945	2945	0
464	20241118	123100	330294960	2945	2940	2945	2940	170
465	20241118	123000	329794570	2940	2940	2940	2940	1
466	20241118	122900	329791630	2940	2935	2940	2935	68
467	20241118	122800	329592040	2940	2940	2940	2940	67
468	20241118	122700	329395060	2935	2935	2935	2935	15
469	20241118	122600	329351035	2935	2935	2935	2935	300
470	20241118	122500	328470535	2945	2940	2945	2940	1899
471	20241118	122400	322878305	2945	2945	2945	2945	0
472	20241118	122300	322878305	2945	2940	2945	2940	5
473	20241118	122200	322863600	2945	2935	2945	2935	129
474	20241118	122100	322484965	2945	2945	2945	2945	0
475	20241118	122000	322484965	2945	2945	2945	2945	0
476	20241118	121900	322484965	2945	2940	2945	2940	78
477	20241118	121800	322255635	2935	2935	2935	2935	70
478	20241118	121700	322050185	2940	2940	2945	2940	171
479	20241118	121600	321547435	2940	2940	2940	2940	0
480	20241118	121500	321547435	2940	2940	2940	2935	237
481	20241118	121400	320850980	2940	2940	2940	2940	27
482	20241118	121300	320771600	2935	2930	2935	2930	457
483	20241118	121200	319430600	2935	2935	2935	2935	0
484	20241118	121100	319430600	2935	2930	2935	2930	82
485	20241118	121000	319190265	2935	2935	2935	2935	14
486	20241118	120900	319149175	2935	2935	2935	2935	121
487	20241118	120800	318794040	2935	2935	2935	2935	66
488	20241118	120700	318600330	2945	2945	2945	2945	2
489	20241118	120600	318594440	2935	2935	2935	2935	124
490	20241118	120500	318230500	2940	2940	2940	2940	5
491	20241118	120400	318215800	2935	2935	2935	2935	2000
492	20241118	120300	312345800	2935	2935	2935	2935	0
493	20241118	120200	312345800	2935	2940	2940	2935	300
494	20241118	120100	311464850	2935	2940	2940	2935	104
495	20241118	120000	311159600	2940	2940	2940	2940	16
496	20241118	115900	311112560	2940	2940	2945	2940	181
497	20241118	115800	310579580	2940	2940	2940	2940	0
498	20241118	115700	310579580	2940	2940	2940	2940	61
499	20241118	115600	310400240	2940	2940	2940	2940	0
500	20241118	115500	310400240	2940	2935	2940	2935	59
501	20241118	115400	310226785	2940	2940	2940	2940	0
502	20241118	115300	310226785	2940	2940	2940	2940	7
503	20241118	115200	310206205	2935	2935	2935	2935	95
504	20241118	115100	309927380	2940	2940	2940	2940	27
505	20241118	115000	309848000	2940	2935	2940	2935	7
506	20241118	114900	309827450	2940	2940	2940	2940	0
507	20241118	114800	309827450	2940	2935	2940	2935	25
508	20241118	114700	309754020	2935	2935	2935	2935	125
509	20241118	114600	309387145	2945	2945	2945	2945	0
510	20241118	114500	309387145	2945	2945	2945	2945	0
511	20241118	114400	309387145	2945	2945	2945	2945	15
512	20241118	114300	309342970	2945	2935	2945	2935	279
513	20241118	114200	308522475	2940	2940	2940	2940	0
514	20241118	114100	308522475	2940	2940	2940	2940	29
515	20241118	114000	308437215	2940	2940	2940	2940	29
516	20241118	113900	308351955	2935	2935	2935	2935	0
517	20241118	113800	308351955	2935	2935	2935	2935	98
518	20241118	113700	308064325	2940	2940	2940	2940	0
519	20241118	113600	308064325	2940	2940	2940	2940	55
520	20241118	113500	307902625	2940	2940	2940	2940	0
521	20241118	113400	307902625	2940	2940	2940	2935	121
522	20241118	113300	307547175	2940	2940	2940	2940	778
523	20241118	113200	305259855	2940	2940	2940	2940	2
524	20241118	113100	305253975	2945	2940	2945	2940	121
525	20241118	113000	304898230	2950	2950	2950	2950	0
526	20241118	112900	304898230	2950	2950	2950	2950	345
527	20241118	112800	303880480	2950	2950	2950	2950	0
528	20241118	112700	303880480	2950	2940	2950	2940	171
529	20241118	112600	303376795	2940	2940	2940	2940	29
530	20241118	112500	303291535	2940	2940	2940	2940	26
531	20241118	112400	303215095	2935	2940	2940	2935	738
532	20241118	112300	301046045	2940	2940	2940	2940	0
533	20241118	112200	301046045	2940	2940	2940	2940	2
534	20241118	112100	301040165	2950	2950	2950	2950	0
535	20241118	112000	301040165	2950	2940	2950	2940	157
536	20241118	111900	300578445	2945	2945	2945	2945	0
537	20241118	111800	300578445	2945	2945	2945	2945	2
538	20241118	111700	300572555	2940	2940	2940	2940	67
539	20241118	111600	300375575	2950	2950	2950	2950	1
540	20241118	111500	300372625	2955	2955	2955	2955	0
541	20241118	111400	300372625	2955	2950	2955	2950	83
542	20241118	111300	300127745	2955	2955	2955	2955	0
543	20241118	111200	300127745	2955	2955	2955	2955	3
544	20241118	111100	300118880	2955	2950	2955	2950	173
545	20241118	111000	299608455	2955	2940	2955	2935	5300
546	20241118	110900	283972165	2940	2940	2940	2940	10
547	20241118	110800	283942765	2945	2945	2945	2945	9
548	20241118	110700	283916260	2945	2935	2945	2935	3
549	20241118	110600	283907435	2945	2940	2945	2940	222
550	20241118	110500	283254730	2945	2935	2945	2935	505
551	20241118	110400	281770015	2945	2940	2945	2940	199
552	20241118	110300	281184300	2945	2945	2945	2945	2
553	20241118	110200	281178410	2950	2945	2950	2945	240
554	20241118	110100	280470420	2945	2945	2945	2940	510
555	20241118	110000	278968770	2945	2935	2945	2935	72
556	20241118	105900	278757030	2940	2935	2940	2935	61
557	20241118	105800	278577980	2940	2940	2940	2940	6
558	20241118	105700	278560340	2935	2935	2935	2935	0
559	20241118	105600	278560340	2935	2935	2935	2935	59
560	20241118	105500	278387175	2940	2930	2940	2930	3713
561	20241118	105400	267506375	2940	2940	2940	2940	1016
562	20241118	105300	264519335	2940	2940	2940	2940	0
563	20241118	105200	264519335	2940	2940	2940	2940	67
564	20241118	105100	264322355	2940	2940	2940	2940	836
565	20241118	105000	261864515	2935	2930	2935	2930	443
566	20241118	104900	260564700	2930	2930	2930	2930	0
567	20241118	104800	260564700	2930	2930	2930	2930	0
568	20241118	104700	260564700	2930	2930	2930	2930	65
569	20241118	104600	260374250	2930	2930	2930	2930	557
570	20241118	104500	258742240	2930	2930	2930	2930	80
571	20241118	104400	258507840	2935	2935	2935	2935	16
572	20241118	104300	258460880	2935	2935	2935	2935	87
573	20241118	104200	258205535	2945	2945	2945	2945	0
574	20241118	104100	258205535	2945	2945	2945	2945	0
575	20241118	104000	258205535	2945	2945	2945	2945	1
576	20241118	103900	258202590	2950	2940	2950	2940	172
577	20241118	103800	257695880	2940	2940	2940	2940	0
578	20241118	103700	257695880	2940	2940	2940	2940	0
579	20241118	103600	257695880	2940	2940	2940	2940	65
580	20241118	103500	257504780	2945	2940	2945	2940	2313
581	20241118	103400	250695475	2940	2940	2940	2940	0
582	20241118	103300	250695475	2940	2935	2945	2930	2177
583	20241118	103200	244289660	2935	2935	2935	2935	0
584	20241118	103100	244289660	2935	2935	2935	2935	1
585	20241118	103000	244286725	2940	2930	2940	2930	129
586	20241118	102900	243908160	2925	2925	2925	2925	1062
587	20241118	102800	240801810	2930	2930	2930	2930	12
588	20241118	102700	240766650	2930	2930	2930	2930	16
589	20241118	102600	240719770	2930	2940	2940	2930	1281
590	20241118	102500	236953700	2935	2935	2935	2935	3
591	20241118	102400	236944895	2925	2940	2940	2925	134
592	20241118	102300	236552365	2940	2930	2940	2925	7176
593	20241118	102200	215560535	2930	2930	2930	2930	128
594	20241118	102100	215185495	2935	2935	2935	2935	0
595	20241118	102000	215185495	2935	2935	2935	2935	2
596	20241118	101900	215179625	2935	2930	2935	2925	347
597	20241118	101800	214161650	2925	2925	2925	2925	10
598	20241118	101700	214132400	2930	2930	2930	2930	0
599	20241118	101600	214132400	2930	2930	2930	2930	59
600	20241118	101500	213959530	2930	2930	2930	2930	9
601	20241118	101400	213933160	2935	2935	2935	2935	100
602	20241118	101300	213639660	2930	2930	2930	2930	10
603	20241118	101200	213610360	2935	2935	2935	2935	0
604	20241118	101100	213610360	2935	2935	2935	2935	0
605	20241118	101000	213610360	2935	2945	2945	2935	166
606	20241118	100900	213122150	2945	2945	2945	2945	8
607	20241118	100800	213098590	2945	2935	2945	2935	5002
608	20241118	100700	198393045	2940	2930	2940	2930	172
609	20241118	100600	197887985	2935	2935	2935	2935	0
610	20241118	100500	197887985	2935	2935	2935	2935	7
611	20241118	100400	197867440	2940	2935	2940	2935	3998
612	20241118	100300	186114150	2935	2935	2935	2935	1
613	20241118	100200	186111215	2935	2930	2935	2930	58
614	20241118	100100	185941225	2930	2930	2930	2930	12
615	20241118	100000	185906065	2925	2930	2935	2910	10144
616	20241118	095900	156246590	2930	2930	2930	2930	33
617	20241118	095800	156149900	2935	2935	2935	2935	2
618	20241118	095700	156144030	2935	2930	2935	2930	322
619	20241118	095600	155200565	2930	2940	2940	2925	4637
620	20241118	095500	141602950	2940	2930	2940	2930	2795
621	20241118	095400	133403485	2930	2920	2930	2915	3636
622	20241118	095300	122759660	2920	2925	2925	2920	107
623	20241118	095200	122447185	2920	2915	2920	2915	131
624	20241118	095100	122064965	2920	2920	2920	2920	196
625	20241118	095000	121492645	2915	2915	2920	2915	1823
626	20241118	094900	116173600	2910	2915	2915	2910	65
627	20241118	094800	115984425	2910	2915	2915	2910	5
628	20241118	094700	115969865	2915	2915	2915	2910	64
629	20241118	094600	115783605	2915	2915	2915	2905	104
630	20241118	094500	115481445	2910	2910	2910	2910	684
631	20241118	094400	113491005	2905	2910	2910	2905	64
632	20241118	094300	113304890	2910	2910	2910	2905	70
633	20241118	094200	113101245	2910	2910	2910	2910	34
634	20241118	094100	113002305	2905	2905	2905	2905	50
635	20241118	094000	112857055	2910	2910	2910	2910	34
636	20241118	093900	112758115	2915	2915	2915	2915	63
637	20241118	093800	112574470	2915	2915	2915	2915	0
638	20241118	093700	112574470	2915	2910	2915	2910	655
639	20241118	093600	110665160	2900	2905	2905	2900	2122
640	20241118	093500	104504125	2910	2905	2910	2905	82
641	20241118	093400	104265565	2905	2905	2905	2905	1611
642	20241118	093300	99585610	2910	2910	2910	2910	2060
643	20241118	093200	93591010	2915	2910	2915	2910	552
644	20241118	093100	91984435	2910	2915	2915	2910	1360
645	20241118	093000	88026740	2915	2915	2915	2915	3
646	20241118	092900	88017995	2915	2915	2915	2915	60
647	20241118	092800	87843095	2915	2915	2915	2915	0
648	20241118	092700	87843095	2915	2910	2915	2910	307
649	20241118	092600	86949675	2910	2910	2910	2910	59
650	20241118	092500	86777985	2910	2910	2910	2910	114
651	20241118	092400	86446245	2915	2915	2915	2915	71
652	20241118	092300	86239280	2920	2920	2920	2920	15
653	20241118	092200	86195480	2920	2905	2920	2905	3272
654	20241118	092100	76667855	2905	2905	2910	2905	1707
655	20241118	092000	71709000	2910	2910	2910	2910	68
656	20241118	091900	71511120	2915	2910	2915	2905	249
657	20241118	091800	70786820	2905	2905	2905	2905	4
658	20241118	091700	70775200	2900	2895	2900	2895	138
659	20241118	091600	70375660	2885	2885	2885	2885	3
660	20241118	091500	70367005	2885	2885	2885	2885	6858
661	20241118	091400	50581675	2895	2905	2905	2895	518
662	20241118	091300	49082005	2895	2900	2900	2895	55
663	20241118	091200	48922775	2905	2910	2910	2905	513
664	20241118	091100	47432450	2910	2905	2910	2905	220
665	20241118	091000	46793250	2905	2900	2905	2900	3944
666	20241118	090900	35354660	2900	2900	2900	2900	0
667	20241118	090800	35354660	2900	2900	2900	2900	284
668	20241118	090700	34531060	2900	2895	2900	2895	1150
669	20241118	090600	31201785	2895	2895	2895	2895	0
670	20241118	090500	31201785	2895	2885	2895	2885	255
671	20241118	090400	30463760	2900	2900	2900	2885	520
672	20241118	090300	28956585	2900	2875	2910	2875	2089
673	20241118	090200	22941075	2890	2885	2890	2870	1023
674	20241118	090100	20004375	2885	2875	2885	2875	1083
675	20241118	090000	16884300	2895	2850	2895	2850	5918