KissMeData/039830/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192100	74099550	5920	5920	5920	5920	9
3	20241118	192000	74099550	5920	5920	5920	5920	0
4	20241118	191900	74099550	5920	5920	5920	5920	0
5	20241118	191800	74099550	5920	5920	5920	5920	0
6	20241118	191700	74099550	5920	5920	5920	5920	0
7	20241118	191600	74099550	5920	5920	5920	5920	0
8	20241118	191500	74099550	5920	5920	5920	5920	0
9	20241118	191400	74099550	5920	5920	5920	5920	0
10	20241118	191300	74099550	5920	5920	5920	5920	0
11	20241118	191200	74099550	5920	5920	5920	5920	0
12	20241118	191100	74099550	5920	5920	5920	5920	0
13	20241118	191000	74099550	5920	5920	5920	5920	0
14	20241118	190900	74099550	5920	5920	5920	5920	0
15	20241118	190800	74099550	5920	5920	5920	5920	0
16	20241118	190700	74099550	5920	5920	5920	5920	0
17	20241118	190600	74099550	5920	5920	5920	5920	0
18	20241118	190500	74099550	5920	5920	5920	5920	0
19	20241118	190400	74099550	5920	5920	5920	5920	0
20	20241118	190300	74099550	5920	5920	5920	5920	0
21	20241118	190200	74099550	5920	5920	5920	5920	0
22	20241118	190100	74099550	5920	5920	5920	5920	0
23	20241118	190000	74099550	5920	5920	5920	5920	0
24	20241118	185900	74099550	5920	5920	5920	5920	0
25	20241118	185800	74099550	5920	5920	5920	5920	0
26	20241118	185700	74099550	5920	5920	5920	5920	0
27	20241118	185600	74099550	5920	5920	5920	5920	0
28	20241118	185500	74099550	5920	5920	5920	5920	0
29	20241118	185400	74099550	5920	5920	5920	5920	0
30	20241118	185300	74099550	5920	5920	5920	5920	0
31	20241118	185200	74099550	5920	5920	5920	5920	0
32	20241118	185100	74099550	5920	5920	5920	5920	9
33	20241118	185000	74099550	5920	5920	5920	5920	0
34	20241118	184900	74099550	5920	5920	5920	5920	0
35	20241118	184800	74099550	5920	5920	5920	5920	0
36	20241118	184700	74099550	5920	5920	5920	5920	0
37	20241118	184600	74099550	5920	5920	5920	5920	0
38	20241118	184500	74099550	5920	5920	5920	5920	0
39	20241118	184400	74099550	5920	5920	5920	5920	0
40	20241118	184300	74099550	5920	5920	5920	5920	0
41	20241118	184200	74099550	5920	5920	5920	5920	0
42	20241118	184100	74099550	5920	5920	5920	5920	0
43	20241118	184000	74099550	5920	5920	5920	5920	0
44	20241118	183900	74099550	5920	5920	5920	5920	0
45	20241118	183800	74099550	5920	5920	5920	5920	0
46	20241118	183700	74099550	5920	5920	5920	5920	0
47	20241118	183600	74099550	5920	5920	5920	5920	0
48	20241118	183500	74099550	5920	5920	5920	5920	0
49	20241118	183400	74099550	5920	5920	5920	5920	0
50	20241118	183300	74099550	5920	5920	5920	5920	0
51	20241118	183200	74099550	5920	5920	5920	5920	0
52	20241118	183100	74099550	5920	5920	5920	5920	0
53	20241118	183000	74099550	5920	5920	5920	5920	0
54	20241118	182900	74099550	5920	5920	5920	5920	0
55	20241118	182800	74099550	5920	5920	5920	5920	0
56	20241118	182700	74099550	5920	5920	5920	5920	0
57	20241118	182600	74099550	5920	5920	5920	5920	0
58	20241118	182500	74099550	5920	5920	5920	5920	0
59	20241118	182400	74099550	5920	5920	5920	5920	0
60	20241118	182300	74099550	5920	5920	5920	5920	0
61	20241118	182200	74099550	5920	5920	5920	5920	0
62	20241118	182100	74099550	5920	5920	5920	5920	9
63	20241118	182000	74099550	5920	5920	5920	5920	0
64	20241118	181900	74099550	5920	5920	5920	5920	0
65	20241118	181800	74099550	5920	5920	5920	5920	0
66	20241118	181700	74099550	5920	5920	5920	5920	0
67	20241118	181600	74099550	5920	5920	5920	5920	0
68	20241118	181500	74099550	5920	5920	5920	5920	0
69	20241118	181400	74099550	5920	5920	5920	5920	0
70	20241118	181300	74099550	5920	5920	5920	5920	0
71	20241118	181200	74099550	5920	5920	5920	5920	0
72	20241118	181100	74099550	5920	5920	5920	5920	0
73	20241118	181000	74099550	5920	5920	5920	5920	0
74	20241118	180900	74099550	5920	5920	5920	5920	0
75	20241118	180800	74099550	5920	5920	5920	5920	0
76	20241118	180700	74099550	5920	5920	5920	5920	0
77	20241118	180600	74099550	5920	5920	5920	5920	0
78	20241118	180500	74099550	5920	5920	5920	5920	0
79	20241118	180400	74099550	5920	5920	5920	5920	0
80	20241118	180300	74099550	5920	5920	5920	5920	0
81	20241118	180200	74099550	5920	5920	5920	5920	0
82	20241118	180100	74099550	5920	5920	5920	5920	0
83	20241118	180000	74099550	5920	5920	5920	5920	0
84	20241118	175900	74099550	5920	5920	5920	5920	0
85	20241118	175800	74099550	5920	5920	5920	5920	0
86	20241118	175700	74099550	5920	5920	5920	5920	0
87	20241118	175600	74099550	5920	5920	5920	5920	0
88	20241118	175500	74099550	5920	5920	5920	5920	0
89	20241118	175400	74099550	5920	5920	5920	5920	0
90	20241118	175300	74099550	5920	5920	5920	5920	0
91	20241118	175200	74099550	5920	5920	5920	5920	0
92	20241118	175100	74099550	5920	5920	5920	5920	9
93	20241118	175000	74099550	5920	5920	5920	5920	0
94	20241118	174900	74099550	5920	5920	5920	5920	0
95	20241118	174800	74099550	5920	5920	5920	5920	0
96	20241118	174700	74099550	5920	5920	5920	5920	0
97	20241118	174600	74099550	5920	5920	5920	5920	0
98	20241118	174500	74099550	5920	5920	5920	5920	0
99	20241118	174400	74099550	5920	5920	5920	5920	0
100	20241118	174300	74099550	5920	5920	5920	5920	0
101	20241118	174200	74099550	5920	5920	5920	5920	0
102	20241118	174100	74099550	5920	5920	5920	5920	0
103	20241118	174000	74099550	5920	5920	5920	5920	0
104	20241118	173900	74099550	5920	5920	5920	5920	0
105	20241118	173800	74099550	5920	5920	5920	5920	0
106	20241118	173700	74099550	5920	5920	5920	5920	0
107	20241118	173600	74099550	5920	5920	5920	5920	0
108	20241118	173500	74099550	5920	5920	5920	5920	0
109	20241118	173400	74099550	5920	5920	5920	5920	0
110	20241118	173300	74099550	5920	5920	5920	5920	0
111	20241118	173200	74099550	5920	5920	5920	5920	0
112	20241118	173100	74099550	5920	5920	5920	5920	0
113	20241118	173000	74099550	5920	5920	5920	5920	0
114	20241118	172900	74099550	5920	5920	5920	5920	0
115	20241118	172800	74099550	5920	5920	5920	5920	0
116	20241118	172700	74099550	5920	5920	5920	5920	0
117	20241118	172600	74099550	5920	5920	5920	5920	0
118	20241118	172500	74099550	5920	5920	5920	5920	0
119	20241118	172400	74099550	5920	5920	5920	5920	0
120	20241118	172300	74099550	5920	5920	5920	5920	0
121	20241118	172200	74099550	5920	5920	5920	5920	0
122	20241118	172100	74099550	5920	5920	5920	5920	9
123	20241118	172000	74099550	5920	5920	5920	5920	0
124	20241118	171900	74099550	5920	5920	5920	5920	0
125	20241118	171800	74099550	5920	5920	5920	5920	0
126	20241118	171700	74099550	5920	5920	5920	5920	0
127	20241118	171600	74099550	5920	5920	5920	5920	0
128	20241118	171500	74099550	5920	5920	5920	5920	0
129	20241118	171400	74099550	5920	5920	5920	5920	0
130	20241118	171300	74099550	5920	5920	5920	5920	0
131	20241118	171200	74099550	5920	5920	5920	5920	0
132	20241118	171100	74099550	5920	5920	5920	5920	0
133	20241118	171000	74099550	5920	5920	5920	5920	0
134	20241118	170900	74099550	5920	5920	5920	5920	0
135	20241118	170800	74099550	5920	5920	5920	5920	0
136	20241118	170700	74099550	5920	5920	5920	5920	0
137	20241118	170600	74099550	5920	5920	5920	5920	0
138	20241118	170500	74099550	5920	5920	5920	5920	0
139	20241118	170400	74099550	5920	5920	5920	5920	0
140	20241118	170300	74099550	5920	5920	5920	5920	0
141	20241118	170200	74099550	5920	5920	5920	5920	0
142	20241118	170100	74099550	5920	5920	5920	5920	0
143	20241118	170000	74099550	5920	5920	5920	5920	0
144	20241118	165900	74099550	5920	5920	5920	5920	0
145	20241118	165800	74099550	5920	5920	5920	5920	0
146	20241118	165700	74099550	5920	5920	5920	5920	0
147	20241118	165600	74099550	5920	5920	5920	5920	0
148	20241118	165500	74099550	5920	5920	5920	5920	0
149	20241118	165400	74099550	5920	5920	5920	5920	0
150	20241118	165300	74099550	5920	5920	5920	5920	0
151	20241118	165200	74099550	5920	5920	5920	5920	0
152	20241118	165100	74099550	5920	5920	5920	5920	9
153	20241118	165000	74099550	5920	5920	5920	5920	0
154	20241118	164900	74099550	5920	5920	5920	5920	0
155	20241118	164800	74099550	5920	5920	5920	5920	0
156	20241118	164700	74099550	5920	5920	5920	5920	0
157	20241118	164600	74099550	5920	5920	5920	5920	0
158	20241118	164500	74099550	5920	5920	5920	5920	0
159	20241118	164400	74099550	5920	5920	5920	5920	0
160	20241118	164300	74099550	5920	5920	5920	5920	0
161	20241118	164200	74099550	5920	5920	5920	5920	0
162	20241118	164100	74099550	5920	5920	5920	5920	0
163	20241118	164000	74099550	5920	5920	5920	5920	0
164	20241118	163900	74099550	5920	5920	5920	5920	0
165	20241118	163800	74099550	5920	5920	5920	5920	0
166	20241118	163700	74099550	5920	5920	5920	5920	0
167	20241118	163600	74099550	5920	5920	5920	5920	0
168	20241118	163500	74099550	5920	5920	5920	5920	0
169	20241118	163400	74099550	5920	5920	5920	5920	0
170	20241118	163300	74099550	5920	5920	5920	5920	0
171	20241118	163200	74099550	5920	5920	5920	5920	0
172	20241118	163100	74099550	5920	5920	5920	5920	0
173	20241118	163000	74099550	5920	5920	5920	5920	0
174	20241118	162900	74099550	5920	5920	5920	5920	0
175	20241118	162800	74099550	5920	5920	5920	5920	0
176	20241118	162700	74099550	5920	5920	5920	5920	0
177	20241118	162600	74099550	5920	5920	5920	5920	0
178	20241118	162500	74099550	5920	5920	5920	5920	0
179	20241118	162400	74099550	5920	5920	5920	5920	0
180	20241118	162300	74099550	5920	5920	5920	5920	0
181	20241118	162200	74099550	5920	5920	5920	5920	0
182	20241118	162100	74099550	5920	5920	5920	5920	9
183	20241118	162000	74099550	5920	5920	5920	5920	0
184	20241118	161900	74099550	5920	5920	5920	5920	0
185	20241118	161800	74099550	5920	5920	5920	5920	0
186	20241118	161700	74099550	5920	5920	5920	5920	0
187	20241118	161600	74099550	5920	5920	5920	5920	0
188	20241118	161500	74099550	5920	5920	5920	5920	0
189	20241118	161400	74099550	5920	5920	5920	5920	0
190	20241118	161300	74099550	5920	5920	5920	5920	0
191	20241118	161200	74099550	5920	5920	5920	5920	0
192	20241118	161100	74099550	5920	5920	5920	5920	0
193	20241118	161000	74099550	5920	5920	5920	5920	0
194	20241118	160900	74099550	5920	5920	5920	5920	0
195	20241118	160800	74099550	5920	5920	5920	5920	0
196	20241118	160700	74099550	5920	5920	5920	5920	0
197	20241118	160600	74099550	5920	5920	5920	5920	0
198	20241118	160500	74099550	5920	5920	5920	5920	0
199	20241118	160400	74099550	5920	5920	5920	5920	0
200	20241118	160300	74099550	5920	5920	5920	5920	0
201	20241118	160200	74099550	5920	5920	5920	5920	0
202	20241118	160100	74099550	5920	5920	5920	5920	0
203	20241118	160000	74099550	5920	5920	5920	5920	0
204	20241118	155900	74099550	5920	5920	5920	5920	0
205	20241118	155800	74099550	5920	5920	5920	5920	0
206	20241118	155700	74099550	5920	5920	5920	5920	0
207	20241118	155600	74099550	5920	5920	5920	5920	0
208	20241118	155500	74099550	5920	5920	5920	5920	0
209	20241118	155400	74099550	5920	5920	5920	5920	0
210	20241118	155300	74099550	5920	5920	5920	5920	0
211	20241118	155200	74099550	5920	5920	5920	5920	0
212	20241118	155100	74099550	5920	5920	5920	5920	9
213	20241118	155000	74099550	5920	5920	5920	5920	0
214	20241118	154900	74099550	5920	5920	5920	5920	0
215	20241118	154800	74099550	5920	5920	5920	5920	0
216	20241118	154700	74099550	5920	5920	5920	5920	0
217	20241118	154600	74099550	5920	5920	5920	5920	0
218	20241118	154500	74099550	5920	5920	5920	5920	0
219	20241118	154400	74099550	5920	5920	5920	5920	0
220	20241118	154300	74099550	5920	5920	5920	5920	0
221	20241118	154200	74099550	5920	5920	5920	5920	0
222	20241118	154100	74099550	5920	5920	5920	5920	0
223	20241118	154000	74099550	5920	5920	5920	5920	0
224	20241118	153900	74099550	5920	5920	5920	5920	0
225	20241118	153800	74099550	5920	5920	5920	5920	0
226	20241118	153700	74099550	5920	5920	5920	5920	0
227	20241118	153600	74099550	5920	5920	5920	5920	0
228	20241118	153500	74099550	5920	5920	5920	5920	0
229	20241118	153400	74099550	5920	5920	5920	5920	0
230	20241118	153300	74099550	5920	5920	5920	5920	0
231	20241118	153200	74099550	5920	5920	5920	5920	0
232	20241118	153100	74099550	5920	5920	5920	5920	0
233	20241118	153000	74099550	5920	5920	5920	5920	9
234	20241118	152900	74046270	5900	5900	5900	5900	0
235	20241118	152800	74046270	5900	5900	5900	5900	0
236	20241118	152700	74046270	5900	5900	5900	5900	0
237	20241118	152600	74046270	5900	5900	5900	5900	0
238	20241118	152500	74046270	5900	5900	5900	5900	0
239	20241118	152400	74046270	5900	5900	5900	5900	0
240	20241118	152300	74046270	5900	5900	5900	5900	0
241	20241118	152200	74046270	5900	5900	5900	5900	0
242	20241118	152100	74046270	5900	5900	5900	5900	0
243	20241118	152000	74046270	5900	5900	5900	5900	0
244	20241118	151900	74046270	5900	5910	5910	5900	87
245	20241118	151800	73532840	5910	5910	5910	5910	0
246	20241118	151700	73532840	5910	5910	5910	5910	0
247	20241118	151600	73532840	5910	5910	5910	5910	0
248	20241118	151500	73532840	5910	5910	5910	5910	0
249	20241118	151400	73532840	5910	5910	5910	5910	0
250	20241118	151300	73532840	5910	5910	5910	5910	0
251	20241118	151200	73532840	5910	5910	5910	5910	49
252	20241118	151100	73243250	5900	5900	5900	5900	0
253	20241118	151000	73243250	5900	5900	5900	5900	36
254	20241118	150900	73030850	5900	5900	5900	5900	0
255	20241118	150800	73030850	5900	5900	5900	5900	0
256	20241118	150700	73030850	5900	5900	5900	5900	0
257	20241118	150600	73030850	5900	5900	5900	5900	0
258	20241118	150500	73030850	5900	5900	5900	5900	0
259	20241118	150400	73030850	5900	5900	5900	5900	0
260	20241118	150300	73030850	5900	5900	5900	5900	0
261	20241118	150200	73030850	5900	5900	5900	5900	117
262	20241118	150100	72340550	5900	5900	5900	5900	30
263	20241118	150000	72163550	5900	5900	5900	5900	0
264	20241118	145900	72163550	5900	5900	5900	5900	0
265	20241118	145800	72163550	5900	5900	5900	5900	0
266	20241118	145700	72163550	5900	5900	5900	5900	0
267	20241118	145600	72163550	5900	5900	5900	5900	0
268	20241118	145500	72163550	5900	5900	5900	5900	0
269	20241118	145400	72163550	5900	5900	5900	5900	1
270	20241118	145300	72157650	5900	5900	5900	5900	0
271	20241118	145200	72157650	5900	5900	5900	5900	0
272	20241118	145100	72157650	5900	5900	5900	5900	0
273	20241118	145000	72157650	5900	5900	5900	5900	0
274	20241118	144900	72157650	5900	5900	5900	5900	1
275	20241118	144800	72151750	5900	5900	5900	5900	1
276	20241118	144700	72145850	5900	5900	5900	5900	0
277	20241118	144600	72145850	5900	5900	5900	5900	1
278	20241118	144500	72139950	5910	5910	5910	5910	20
279	20241118	144400	72021750	5910	5910	5910	5910	23
280	20241118	144300	71885820	5900	5900	5900	5900	0
281	20241118	144200	71885820	5900	5900	5900	5900	0
282	20241118	144100	71885820	5900	5910	5910	5900	129
283	20241118	144000	71123700	5900	5900	5900	5900	1
284	20241118	143900	71117800	5900	5900	5900	5900	0
285	20241118	143800	71117800	5900	5900	5900	5900	110
286	20241118	143700	70468800	5900	5900	5900	5900	0
287	20241118	143600	70468800	5900	5900	5900	5900	0
288	20241118	143500	70468800	5900	5900	5900	5900	0
289	20241118	143400	70468800	5900	5900	5900	5900	0
290	20241118	143300	70468800	5900	5900	5900	5900	0
291	20241118	143200	70468800	5900	5900	5900	5900	0
292	20241118	143100	70468800	5900	5900	5900	5900	0
293	20241118	143000	70468800	5900	5900	5900	5900	0
294	20241118	142900	70468800	5900	5900	5900	5900	0
295	20241118	142800	70468800	5900	5900	5900	5900	0
296	20241118	142700	70468800	5900	5900	5900	5900	0
297	20241118	142600	70468800	5900	5900	5900	5900	0
298	20241118	142500	70468800	5900	5900	5900	5900	0
299	20241118	142400	70468800	5900	5890	5900	5890	2
300	20241118	142300	70457010	5890	5890	5890	5890	0
301	20241118	142200	70457010	5890	5900	5900	5890	49
302	20241118	142100	70168390	5950	5950	5950	5950	0
303	20241118	142000	70168390	5950	5950	5950	5950	0
304	20241118	141900	70168390	5950	5950	5950	5950	0
305	20241118	141800	70168390	5950	5950	5950	5950	0
306	20241118	141700	70168390	5950	5950	5950	5950	0
307	20241118	141600	70168390	5950	5950	5950	5950	0
308	20241118	141500	70168390	5950	5950	5950	5950	0
309	20241118	141400	70168390	5950	5950	5950	5950	0
310	20241118	141300	70168390	5950	5950	5950	5950	0
311	20241118	141200	70168390	5950	5950	5950	5950	0
312	20241118	141100	70168390	5950	5950	5950	5950	0
313	20241118	141000	70168390	5950	5950	5950	5950	0
314	20241118	140900	70168390	5950	5950	5950	5950	0
315	20241118	140800	70168390	5950	5950	5950	5950	0
316	20241118	140700	70168390	5950	5950	5950	5950	0
317	20241118	140600	70168390	5950	5950	5950	5950	0
318	20241118	140500	70168390	5950	5950	5950	5950	0
319	20241118	140400	70168390	5950	5950	5950	5950	0
320	20241118	140300	70168390	5950	5950	5950	5950	0
321	20241118	140200	70168390	5950	5950	5950	5950	0
322	20241118	140100	70168390	5950	5950	5950	5950	0
323	20241118	140000	70168390	5950	5950	5950	5950	0
324	20241118	135900	70168390	5950	5950	5950	5950	0
325	20241118	135800	70168390	5950	5950	5950	5950	1
326	20241118	135700	70162440	5890	5950	5950	5890	202
327	20241118	135600	68971760	5970	5970	5970	5970	0
328	20241118	135500	68971760	5970	5970	5970	5970	0
329	20241118	135400	68971760	5970	5970	5970	5970	0
330	20241118	135300	68971760	5970	5970	5970	5970	0
331	20241118	135200	68971760	5970	5970	5970	5970	0
332	20241118	135100	68971760	5970	5970	5970	5970	1
333	20241118	135000	68965790	5980	5980	5980	5980	0
334	20241118	134900	68965790	5980	5980	5980	5980	0
335	20241118	134800	68965790	5980	5980	5980	5980	334
336	20241118	134700	66968470	5980	5960	5980	5960	552
337	20241118	134600	63670530	5960	5960	5960	5960	1
338	20241118	134500	63664570	5950	5950	5950	5950	511
339	20241118	134400	60624120	5950	5950	5950	5950	7
340	20241118	134300	60582470	5950	5950	5950	5950	8
341	20241118	134200	60534870	5960	5960	5960	5960	14
342	20241118	134100	60451430	5960	5960	5960	5960	5
343	20241118	134000	60421630	5960	5960	5960	5960	11
344	20241118	133900	60356070	5950	5950	5950	5950	187
345	20241118	133800	59243420	5950	5950	5950	5950	575
346	20241118	133700	55822170	5940	5940	5940	5940	0
347	20241118	133600	55822170	5940	5940	5940	5940	0
348	20241118	133500	55822170	5940	5940	5940	5940	0
349	20241118	133400	55822170	5940	5940	5940	5940	0
350	20241118	133300	55822170	5940	5940	5940	5940	2
351	20241118	133200	55810290	5940	5940	5940	5940	0
352	20241118	133100	55810290	5940	5940	5940	5940	56
353	20241118	133000	55477650	5940	5940	5940	5940	0
354	20241118	132900	55477650	5940	5940	5940	5940	0
355	20241118	132800	55477650	5940	5940	5940	5940	1
356	20241118	132700	55471710	5930	5930	5930	5930	0
357	20241118	132600	55471710	5930	5930	5930	5930	0
358	20241118	132500	55471710	5930	5940	5940	5930	9
359	20241118	132400	55418260	5930	5930	5930	5930	0
360	20241118	132300	55418260	5930	5930	5930	5930	0
361	20241118	132200	55418260	5930	5930	5930	5930	0
362	20241118	132100	55418260	5930	5930	5930	5930	0
363	20241118	132000	55418260	5930	5930	5930	5930	0
364	20241118	131900	55418260	5930	5930	5930	5930	0
365	20241118	131800	55418260	5930	5930	5930	5930	0
366	20241118	131700	55418260	5930	5930	5930	5930	0
367	20241118	131600	55418260	5930	5930	5930	5930	0
368	20241118	131500	55418260	5930	5930	5930	5930	0
369	20241118	131400	55418260	5930	5930	5930	5930	0
370	20241118	131300	55418260	5930	5930	5930	5930	0
371	20241118	131200	55418260	5930	5930	5930	5930	0
372	20241118	131100	55418260	5930	5930	5930	5930	0
373	20241118	131000	55418260	5930	5930	5930	5930	0
374	20241118	130900	55418260	5930	5930	5930	5930	0
375	20241118	130800	55418260	5930	5930	5930	5930	0
376	20241118	130700	55418260	5930	5930	5930	5930	200
377	20241118	130600	54232260	5930	5930	5930	5930	0
378	20241118	130500	54232260	5930	5930	5930	5930	2
379	20241118	130400	54220400	5940	5940	5940	5940	0
380	20241118	130300	54220400	5940	5940	5940	5940	0
381	20241118	130200	54220400	5940	5940	5940	5940	0
382	20241118	130100	54220400	5940	5940	5940	5940	0
383	20241118	130000	54220400	5940	5940	5940	5940	0
384	20241118	125900	54220400	5940	5940	5940	5940	0
385	20241118	125800	54220400	5940	5940	5940	5940	20
386	20241118	125700	54101600	5930	5930	5930	5930	0
387	20241118	125600	54101600	5930	5930	5930	5930	0
388	20241118	125500	54101600	5930	5930	5930	5930	0
389	20241118	125400	54101600	5930	5930	5930	5930	0
390	20241118	125300	54101600	5930	5930	5930	5930	0
391	20241118	125200	54101600	5930	5930	5930	5930	562
392	20241118	125100	50768940	5890	5890	5890	5890	0
393	20241118	125000	50768940	5890	5890	5890	5890	0
394	20241118	124900	50768940	5890	5890	5890	5890	11
395	20241118	124800	50704150	5930	5930	5930	5930	0
396	20241118	124700	50704150	5930	5910	5930	5910	202
397	20241118	124600	49507440	5900	5900	5900	5900	0
398	20241118	124500	49507440	5900	5900	5900	5900	0
399	20241118	124400	49507440	5900	5900	5900	5900	0
400	20241118	124300	49507440	5900	5900	5900	5900	0
401	20241118	124200	49507440	5900	5900	5900	5900	0
402	20241118	124100	49507440	5900	5900	5900	5900	0
403	20241118	124000	49507440	5900	5900	5900	5900	0
404	20241118	123900	49507440	5900	5900	5900	5900	0
405	20241118	123800	49507440	5900	5900	5900	5900	0
406	20241118	123700	49507440	5900	5900	5900	5900	0
407	20241118	123600	49507440	5900	5900	5900	5900	0
408	20241118	123500	49507440	5900	5900	5900	5900	0
409	20241118	123400	49507440	5900	5900	5900	5900	0
410	20241118	123300	49507440	5900	5900	5900	5900	31
411	20241118	123200	49324540	5900	5900	5900	5900	0
412	20241118	123100	49324540	5900	5900	5900	5900	11
413	20241118	123000	49259640	5900	5900	5900	5900	0
414	20241118	122900	49259640	5900	5900	5900	5900	58
415	20241118	122800	48917440	5900	5900	5900	5900	0
416	20241118	122700	48917440	5900	5900	5900	5900	100
417	20241118	122600	48327440	5900	5900	5900	5900	0
418	20241118	122500	48327440	5900	5900	5900	5900	0
419	20241118	122400	48327440	5900	5900	5900	5900	1
420	20241118	122300	48321540	5910	5910	5910	5910	13
421	20241118	122200	48244710	5900	5900	5900	5900	0
422	20241118	122100	48244710	5900	5900	5900	5900	0
423	20241118	122000	48244710	5900	5900	5900	5900	5
424	20241118	121900	48215210	5900	5900	5900	5900	0
425	20241118	121800	48215210	5900	5900	5900	5900	8
426	20241118	121700	48168010	5900	5900	5900	5900	0
427	20241118	121600	48168010	5900	5900	5900	5900	0
428	20241118	121500	48168010	5900	5900	5900	5900	0
429	20241118	121400	48168010	5900	5890	5900	5890	328
430	20241118	121300	46234960	5890	5890	5890	5890	0
431	20241118	121200	46234960	5890	5890	5890	5890	0
432	20241118	121100	46234960	5890	5890	5890	5890	0
433	20241118	121000	46234960	5890	5890	5890	5890	0
434	20241118	120900	46234960	5890	5890	5890	5890	0
435	20241118	120800	46234960	5890	5890	5890	5890	59
436	20241118	120700	45887450	5890	5890	5890	5890	0
437	20241118	120600	45887450	5890	5890	5890	5890	0
438	20241118	120500	45887450	5890	5890	5890	5890	0
439	20241118	120400	45887450	5890	5890	5890	5890	0
440	20241118	120300	45887450	5890	5890	5890	5890	0
441	20241118	120200	45887450	5890	5890	5890	5890	0
442	20241118	120100	45887450	5890	5890	5890	5890	0
443	20241118	120000	45887450	5890	5890	5890	5890	0
444	20241118	115900	45887450	5890	5890	5890	5890	0
445	20241118	115800	45887450	5890	5890	5890	5890	0
446	20241118	115700	45887450	5890	5890	5890	5890	0
447	20241118	115600	45887450	5890	5890	5890	5890	1
448	20241118	115500	45881560	5880	5880	5880	5880	0
449	20241118	115400	45881560	5880	5880	5880	5880	0
450	20241118	115300	45881560	5880	5880	5880	5880	0
451	20241118	115200	45881560	5880	5880	5880	5880	0
452	20241118	115100	45881560	5880	5880	5880	5880	0
453	20241118	115000	45881560	5880	5880	5880	5880	0
454	20241118	114900	45881560	5880	5880	5880	5880	0
455	20241118	114800	45881560	5880	5880	5880	5880	0
456	20241118	114700	45881560	5880	5880	5880	5880	0
457	20241118	114600	45881560	5880	5880	5880	5880	0
458	20241118	114500	45881560	5880	5880	5880	5880	0
459	20241118	114400	45881560	5880	5880	5880	5880	0
460	20241118	114300	45881560	5880	5880	5880	5880	0
461	20241118	114200	45881560	5880	5880	5880	5880	1
462	20241118	114100	45875680	5920	5920	5920	5920	0
463	20241118	114000	45875680	5920	5920	5920	5920	0
464	20241118	113900	45875680	5920	5920	5920	5920	1
465	20241118	113800	45869760	5880	5920	5920	5880	100
466	20241118	113700	45281440	5920	5920	5920	5920	0
467	20241118	113600	45281440	5920	5920	5920	5920	0
468	20241118	113500	45281440	5920	5920	5920	5920	30
469	20241118	113400	45103840	5920	5920	5920	5920	0
470	20241118	113300	45103840	5920	5920	5920	5920	5
471	20241118	113200	45074240	5920	5920	5930	5920	12
472	20241118	113100	45003190	5920	5920	5920	5920	0
473	20241118	113000	45003190	5920	5920	5920	5920	0
474	20241118	112900	45003190	5920	5920	5920	5920	0
475	20241118	112800	45003190	5920	5920	5920	5920	10
476	20241118	112700	44943990	5920	5920	5920	5920	0
477	20241118	112600	44943990	5920	5920	5920	5920	0
478	20241118	112500	44943990	5920	5920	5920	5920	195
479	20241118	112400	43789590	5910	5910	5910	5910	0
480	20241118	112300	43789590	5910	5910	5910	5910	0
481	20241118	112200	43789590	5910	5910	5910	5910	0
482	20241118	112100	43789590	5910	5910	5910	5910	112
483	20241118	112000	43127670	5910	5910	5910	5910	1881
484	20241118	111900	32010960	5910	5910	5910	5910	27
485	20241118	111800	31851390	5920	5920	5920	5920	0
486	20241118	111700	31851390	5920	5920	5920	5920	112
487	20241118	111600	31188350	5910	5910	5910	5910	31
488	20241118	111500	31005140	5910	5910	5910	5910	10
489	20241118	111400	30946040	5910	5910	5910	5910	0
490	20241118	111300	30946040	5910	5910	5910	5910	0
491	20241118	111200	30946040	5910	5910	5910	5910	0
492	20241118	111100	30946040	5910	5910	5910	5910	10
493	20241118	111000	30886940	5910	5910	5910	5910	10
494	20241118	110900	30827840	5910	5910	5910	5910	20
495	20241118	110800	30709640	5910	5890	5910	5890	940
496	20241118	110700	25164240	5890	5890	5890	5890	1
497	20241118	110600	25158350	5870	5870	5870	5870	0
498	20241118	110500	25158350	5870	5870	5870	5870	0
499	20241118	110400	25158350	5870	5870	5870	5870	0
500	20241118	110300	25158350	5870	5870	5870	5870	0
501	20241118	110200	25158350	5870	5870	5870	5870	0
502	20241118	110100	25158350	5870	5870	5870	5870	0
503	20241118	110000	25158350	5870	5870	5870	5870	0
504	20241118	105900	25158350	5870	5870	5870	5870	0
505	20241118	105800	25158350	5870	5870	5870	5870	40
506	20241118	105700	24923550	5900	5900	5900	5900	0
507	20241118	105600	24923550	5900	5900	5900	5900	0
508	20241118	105500	24923550	5900	5900	5900	5900	0
509	20241118	105400	24923550	5900	5900	5900	5900	0
510	20241118	105300	24923550	5900	5900	5900	5900	0
511	20241118	105200	24923550	5900	5900	5900	5900	0
512	20241118	105100	24923550	5900	5900	5900	5900	0
513	20241118	105000	24923550	5900	5900	5900	5900	0
514	20241118	104900	24923550	5900	5870	5900	5870	525
515	20241118	104800	21841770	5900	5900	5900	5900	0
516	20241118	104700	21841770	5900	5900	5900	5900	0
517	20241118	104600	21841770	5900	5900	5900	5900	0
518	20241118	104500	21841770	5900	5900	5900	5900	0
519	20241118	104400	21841770	5900	5880	5900	5870	4
520	20241118	104300	21818240	5870	5900	5900	5870	28
521	20241118	104200	21653580	5900	5900	5900	5900	0
522	20241118	104100	21653580	5900	5900	5900	5900	0
523	20241118	104000	21653580	5900	5900	5900	5900	0
524	20241118	103900	21653580	5900	5900	5900	5900	0
525	20241118	103800	21653580	5900	5900	5900	5900	0
526	20241118	103700	21653580	5900	5870	5900	5870	3
527	20241118	103600	21635940	5900	5890	5900	5890	11
528	20241118	103500	21571140	5900	5900	5900	5900	0
529	20241118	103400	21571140	5900	5900	5900	5900	0
530	20241118	103300	21571140	5900	5900	5900	5900	0
531	20241118	103200	21571140	5900	5900	5900	5900	0
532	20241118	103100	21571140	5900	5900	5900	5900	0
533	20241118	103000	21571140	5900	5900	5900	5900	0
534	20241118	102900	21571140	5900	5900	5900	5900	70
535	20241118	102800	21158140	5900	5900	5900	5900	1
536	20241118	102700	21152240	5870	5870	5870	5870	0
537	20241118	102600	21152240	5870	5870	5870	5870	1
538	20241118	102500	21146370	5890	5890	5890	5890	1
539	20241118	102400	21140480	5900	5900	5900	5900	0
540	20241118	102300	21140480	5900	5900	5900	5900	0
541	20241118	102200	21140480	5900	5900	5900	5900	0
542	20241118	102100	21140480	5900	5900	5900	5900	0
543	20241118	102000	21140480	5900	5900	5900	5900	0
544	20241118	101900	21140480	5900	5900	5900	5900	0
545	20241118	101800	21140480	5900	5900	5900	5900	0
546	20241118	101700	21140480	5900	5900	5900	5900	0
547	20241118	101600	21140480	5900	5900	5900	5900	0
548	20241118	101500	21140480	5900	5900	5900	5900	0
549	20241118	101400	21140480	5900	5900	5900	5900	0
550	20241118	101300	21140480	5900	5900	5900	5900	0
551	20241118	101200	21140480	5900	5900	5900	5900	101
552	20241118	101100	20544580	5900	5900	5900	5900	39
553	20241118	101000	20314480	5900	5900	5900	5900	29
554	20241118	100900	20143380	5900	5900	5900	5900	0
555	20241118	100800	20143380	5900	5890	5900	5890	11
556	20241118	100700	20078490	5900	5900	5900	5900	0
557	20241118	100600	20078490	5900	5900	5900	5900	0
558	20241118	100500	20078490	5900	5900	5900	5900	0
559	20241118	100400	20078490	5900	5900	5900	5900	0
560	20241118	100300	20078490	5900	5900	5900	5900	0
561	20241118	100200	20078490	5900	5900	5900	5900	376
562	20241118	100100	17860090	5910	5910	5910	5910	0
563	20241118	100000	17860090	5910	5910	5910	5910	0
564	20241118	095900	17860090	5910	5910	5910	5910	22
565	20241118	095800	17730070	5900	5900	5900	5900	0
566	20241118	095700	17730070	5900	5900	5900	5900	0
567	20241118	095600	17730070	5900	5900	5900	5900	31
568	20241118	095500	17547170	5900	5900	5900	5900	0
569	20241118	095400	17547170	5900	5900	5900	5900	0
570	20241118	095300	17547170	5900	5900	5900	5900	0
571	20241118	095200	17547170	5900	5910	5910	5900	78
572	20241118	095100	17086750	5910	5910	5910	5910	147
573	20241118	095000	16217980	5910	5910	5910	5910	0
574	20241118	094900	16217980	5910	5910	5910	5910	0
575	20241118	094800	16217980	5910	5910	5910	5910	1
576	20241118	094700	16212070	5910	5900	5910	5900	2
577	20241118	094600	16200260	5910	5910	5910	5900	4
578	20241118	094500	16176630	5900	5900	5900	5900	0
579	20241118	094400	16176630	5900	5900	5900	5900	0
580	20241118	094300	16176630	5900	5900	5900	5900	0
581	20241118	094200	16176630	5900	5900	5900	5900	20
582	20241118	094100	16058630	5900	5900	5900	5900	14
583	20241118	094000	15976030	5900	5900	5900	5900	2
584	20241118	093900	15964230	5900	5900	5900	5900	0
585	20241118	093800	15964230	5900	5900	5900	5900	0
586	20241118	093700	15964230	5900	5900	5900	5900	0
587	20241118	093600	15964230	5900	5900	5900	5900	0
588	20241118	093500	15964230	5900	5900	5900	5900	148
589	20241118	093400	15091030	5900	5900	5900	5900	10
590	20241118	093300	15032030	5900	5900	5900	5900	2
591	20241118	093200	15020230	5900	5900	5900	5900	55
592	20241118	093100	14695730	5900	5900	5900	5900	11
593	20241118	093000	14630830	5900	5900	5900	5900	21
594	20241118	092900	14506930	5900	5900	5900	5900	29
595	20241118	092800	14335830	5900	5860	5900	5860	500
596	20241118	092700	11397160	5860	5860	5860	5860	17
597	20241118	092600	11297540	5860	5860	5860	5860	171
598	20241118	092500	10295480	5850	5850	5850	5850	1
599	20241118	092400	10289630	5850	5850	5850	5850	0
600	20241118	092300	10289630	5850	5850	5850	5850	41
601	20241118	092200	10049780	5850	5810	5850	5810	619
602	20241118	092100	6440360	5810	5810	5810	5810	0
603	20241118	092000	6440360	5810	5810	5810	5810	328
604	20241118	091900	4534680	5810	5810	5810	5810	68
605	20241118	091800	4139600	5800	5800	5810	5800	317
606	20241118	091700	2300980	5750	5750	5750	5750	0
607	20241118	091600	2300980	5750	5750	5750	5750	10
608	20241118	091500	2243480	5750	5750	5750	5750	0
609	20241118	091400	2243480	5750	5750	5750	5750	0
610	20241118	091300	2243480	5750	5750	5750	5750	182
611	20241118	091200	1196980	5750	5750	5750	5750	0
612	20241118	091100	1196980	5750	5750	5750	5750	0
613	20241118	091000	1196980	5750	5750	5750	5750	2
614	20241118	090900	1185480	5730	5730	5730	5730	0
615	20241118	090800	1185480	5730	5730	5730	5730	63
616	20241118	090700	824490	5730	5730	5730	5730	0
617	20241118	090600	824490	5730	5730	5730	5730	22
618	20241118	090500	698430	5750	5750	5750	5750	0
619	20241118	090400	698430	5750	5750	5750	5750	0
620	20241118	090300	698430	5750	5750	5750	5750	0
621	20241118	090200	698430	5750	5750	5750	5750	1
622	20241118	090100	692680	5750	5750	5750	5750	0
623	20241118	090000	692680	5750	5790	5790	5750	120