KissMeData/173940/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202400	170587405	2980	2980	2980	2980	800
3	20241118	202300	170587405	2980	2980	2980	2980	0
4	20241118	202200	170587405	2980	2980	2980	2980	0
5	20241118	202100	170587405	2980	2980	2980	2980	0
6	20241118	202000	170587405	2980	2980	2980	2980	0
7	20241118	201900	170587405	2980	2980	2980	2980	0
8	20241118	201800	170587405	2980	2980	2980	2980	0
9	20241118	201700	170587405	2980	2980	2980	2980	0
10	20241118	201600	170587405	2980	2980	2980	2980	0
11	20241118	201500	170587405	2980	2980	2980	2980	0
12	20241118	201400	170587405	2980	2980	2980	2980	0
13	20241118	201300	170587405	2980	2980	2980	2980	0
14	20241118	201200	170587405	2980	2980	2980	2980	0
15	20241118	201100	170587405	2980	2980	2980	2980	0
16	20241118	201000	170587405	2980	2980	2980	2980	0
17	20241118	200900	170587405	2980	2980	2980	2980	0
18	20241118	200800	170587405	2980	2980	2980	2980	0
19	20241118	200700	170587405	2980	2980	2980	2980	0
20	20241118	200600	170587405	2980	2980	2980	2980	0
21	20241118	200500	170587405	2980	2980	2980	2980	0
22	20241118	200400	170587405	2980	2980	2980	2980	0
23	20241118	200300	170587405	2980	2980	2980	2980	0
24	20241118	200200	170587405	2980	2980	2980	2980	0
25	20241118	200100	170587405	2980	2980	2980	2980	0
26	20241118	200000	170587405	2980	2980	2980	2980	0
27	20241118	195900	170587405	2980	2980	2980	2980	0
28	20241118	195800	170587405	2980	2980	2980	2980	0
29	20241118	195700	170587405	2980	2980	2980	2980	0
30	20241118	195600	170587405	2980	2980	2980	2980	0
31	20241118	195500	170587405	2980	2980	2980	2980	0
32	20241118	195400	170587405	2980	2980	2980	2980	800
33	20241118	195300	170587405	2980	2980	2980	2980	0
34	20241118	195200	170587405	2980	2980	2980	2980	0
35	20241118	195100	170587405	2980	2980	2980	2980	0
36	20241118	195000	170587405	2980	2980	2980	2980	0
37	20241118	194900	170587405	2980	2980	2980	2980	0
38	20241118	194800	170587405	2980	2980	2980	2980	0
39	20241118	194700	170587405	2980	2980	2980	2980	0
40	20241118	194600	170587405	2980	2980	2980	2980	0
41	20241118	194500	170587405	2980	2980	2980	2980	0
42	20241118	194400	170587405	2980	2980	2980	2980	0
43	20241118	194300	170587405	2980	2980	2980	2980	0
44	20241118	194200	170587405	2980	2980	2980	2980	0
45	20241118	194100	170587405	2980	2980	2980	2980	0
46	20241118	194000	170587405	2980	2980	2980	2980	0
47	20241118	193900	170587405	2980	2980	2980	2980	0
48	20241118	193800	170587405	2980	2980	2980	2980	0
49	20241118	193700	170587405	2980	2980	2980	2980	0
50	20241118	193600	170587405	2980	2980	2980	2980	0
51	20241118	193500	170587405	2980	2980	2980	2980	0
52	20241118	193400	170587405	2980	2980	2980	2980	0
53	20241118	193300	170587405	2980	2980	2980	2980	0
54	20241118	193200	170587405	2980	2980	2980	2980	0
55	20241118	193100	170587405	2980	2980	2980	2980	0
56	20241118	193000	170587405	2980	2980	2980	2980	0
57	20241118	192900	170587405	2980	2980	2980	2980	0
58	20241118	192800	170587405	2980	2980	2980	2980	0
59	20241118	192700	170587405	2980	2980	2980	2980	0
60	20241118	192600	170587405	2980	2980	2980	2980	0
61	20241118	192500	170587405	2980	2980	2980	2980	0
62	20241118	192400	170587405	2980	2980	2980	2980	800
63	20241118	192300	170587405	2980	2980	2980	2980	0
64	20241118	192200	170587405	2980	2980	2980	2980	0
65	20241118	192100	170587405	2980	2980	2980	2980	0
66	20241118	192000	170587405	2980	2980	2980	2980	0
67	20241118	191900	170587405	2980	2980	2980	2980	0
68	20241118	191800	170587405	2980	2980	2980	2980	0
69	20241118	191700	170587405	2980	2980	2980	2980	0
70	20241118	191600	170587405	2980	2980	2980	2980	0
71	20241118	191500	170587405	2980	2980	2980	2980	0
72	20241118	191400	170587405	2980	2980	2980	2980	0
73	20241118	191300	170587405	2980	2980	2980	2980	0
74	20241118	191200	170587405	2980	2980	2980	2980	0
75	20241118	191100	170587405	2980	2980	2980	2980	0
76	20241118	191000	170587405	2980	2980	2980	2980	0
77	20241118	190900	170587405	2980	2980	2980	2980	0
78	20241118	190800	170587405	2980	2980	2980	2980	0
79	20241118	190700	170587405	2980	2980	2980	2980	0
80	20241118	190600	170587405	2980	2980	2980	2980	0
81	20241118	190500	170587405	2980	2980	2980	2980	0
82	20241118	190400	170587405	2980	2980	2980	2980	0
83	20241118	190300	170587405	2980	2980	2980	2980	0
84	20241118	190200	170587405	2980	2980	2980	2980	0
85	20241118	190100	170587405	2980	2980	2980	2980	0
86	20241118	190000	170587405	2980	2980	2980	2980	0
87	20241118	185900	170587405	2980	2980	2980	2980	0
88	20241118	185800	170587405	2980	2980	2980	2980	0
89	20241118	185700	170587405	2980	2980	2980	2980	0
90	20241118	185600	170587405	2980	2980	2980	2980	0
91	20241118	185500	170587405	2980	2980	2980	2980	0
92	20241118	185400	170587405	2980	2980	2980	2980	800
93	20241118	185300	170587405	2980	2980	2980	2980	0
94	20241118	185200	170587405	2980	2980	2980	2980	0
95	20241118	185100	170587405	2980	2980	2980	2980	0
96	20241118	185000	170587405	2980	2980	2980	2980	0
97	20241118	184900	170587405	2980	2980	2980	2980	0
98	20241118	184800	170587405	2980	2980	2980	2980	0
99	20241118	184700	170587405	2980	2980	2980	2980	0
100	20241118	184600	170587405	2980	2980	2980	2980	0
101	20241118	184500	170587405	2980	2980	2980	2980	0
102	20241118	184400	170587405	2980	2980	2980	2980	0
103	20241118	184300	170587405	2980	2980	2980	2980	0
104	20241118	184200	170587405	2980	2980	2980	2980	0
105	20241118	184100	170587405	2980	2980	2980	2980	0
106	20241118	184000	170587405	2980	2980	2980	2980	0
107	20241118	183900	170587405	2980	2980	2980	2980	0
108	20241118	183800	170587405	2980	2980	2980	2980	0
109	20241118	183700	170587405	2980	2980	2980	2980	0
110	20241118	183600	170587405	2980	2980	2980	2980	0
111	20241118	183500	170587405	2980	2980	2980	2980	0
112	20241118	183400	170587405	2980	2980	2980	2980	0
113	20241118	183300	170587405	2980	2980	2980	2980	0
114	20241118	183200	170587405	2980	2980	2980	2980	0
115	20241118	183100	170587405	2980	2980	2980	2980	0
116	20241118	183000	170587405	2980	2980	2980	2980	0
117	20241118	182900	170587405	2980	2980	2980	2980	0
118	20241118	182800	170587405	2980	2980	2980	2980	0
119	20241118	182700	170587405	2980	2980	2980	2980	0
120	20241118	182600	170587405	2980	2980	2980	2980	0
121	20241118	182500	170587405	2980	2980	2980	2980	0
122	20241118	182400	170587405	2980	2980	2980	2980	800
123	20241118	182300	170587405	2980	2980	2980	2980	0
124	20241118	182200	170587405	2980	2980	2980	2980	0
125	20241118	182100	170587405	2980	2980	2980	2980	0
126	20241118	182000	170587405	2980	2980	2980	2980	0
127	20241118	181900	170587405	2980	2980	2980	2980	0
128	20241118	181800	170587405	2980	2980	2980	2980	0
129	20241118	181700	170587405	2980	2980	2980	2980	0
130	20241118	181600	170587405	2980	2980	2980	2980	0
131	20241118	181500	170587405	2980	2980	2980	2980	0
132	20241118	181400	170587405	2980	2980	2980	2980	0
133	20241118	181300	170587405	2980	2980	2980	2980	0
134	20241118	181200	170587405	2980	2980	2980	2980	0
135	20241118	181100	170587405	2980	2980	2980	2980	0
136	20241118	181000	170587405	2980	2980	2980	2980	0
137	20241118	180900	170587405	2980	2980	2980	2980	0
138	20241118	180800	170587405	2980	2980	2980	2980	0
139	20241118	180700	170587405	2980	2980	2980	2980	0
140	20241118	180600	170587405	2980	2980	2980	2980	0
141	20241118	180500	170587405	2980	2980	2980	2980	0
142	20241118	180400	170587405	2980	2980	2980	2980	0
143	20241118	180300	170587405	2980	2980	2980	2980	0
144	20241118	180200	170587405	2980	2980	2980	2980	0
145	20241118	180100	170587405	2980	2980	2980	2980	0
146	20241118	180000	170587405	2980	2980	2980	2980	0
147	20241118	175900	170587405	2980	2980	2980	2980	0
148	20241118	175800	170587405	2980	2980	2980	2980	0
149	20241118	175700	170587405	2980	2980	2980	2980	0
150	20241118	175600	170587405	2980	2980	2980	2980	0
151	20241118	175500	170587405	2980	2980	2980	2980	0
152	20241118	175400	170587405	2980	2980	2980	2980	800
153	20241118	175300	170587405	2980	2980	2980	2980	0
154	20241118	175200	170587405	2980	2980	2980	2980	0
155	20241118	175100	170587405	2980	2980	2980	2980	0
156	20241118	175000	170587405	2980	2980	2980	2980	0
157	20241118	174900	170587405	2980	2980	2980	2980	0
158	20241118	174800	170587405	2980	2980	2980	2980	0
159	20241118	174700	170587405	2980	2980	2980	2980	0
160	20241118	174600	170587405	2980	2980	2980	2980	0
161	20241118	174500	170587405	2980	2980	2980	2980	0
162	20241118	174400	170587405	2980	2980	2980	2980	0
163	20241118	174300	170587405	2980	2980	2980	2980	0
164	20241118	174200	170587405	2980	2980	2980	2980	0
165	20241118	174100	170587405	2980	2980	2980	2980	0
166	20241118	174000	170587405	2980	2980	2980	2980	0
167	20241118	173900	170587405	2980	2980	2980	2980	0
168	20241118	173800	170587405	2980	2980	2980	2980	0
169	20241118	173700	170587405	2980	2980	2980	2980	0
170	20241118	173600	170587405	2980	2980	2980	2980	0
171	20241118	173500	170587405	2980	2980	2980	2980	0
172	20241118	173400	170587405	2980	2980	2980	2980	0
173	20241118	173300	170587405	2980	2980	2980	2980	0
174	20241118	173200	170587405	2980	2980	2980	2980	0
175	20241118	173100	170587405	2980	2980	2980	2980	0
176	20241118	173000	170587405	2980	2980	2980	2980	0
177	20241118	172900	170587405	2980	2980	2980	2980	0
178	20241118	172800	170587405	2980	2980	2980	2980	0
179	20241118	172700	170587405	2980	2980	2980	2980	0
180	20241118	172600	170587405	2980	2980	2980	2980	0
181	20241118	172500	170587405	2980	2980	2980	2980	0
182	20241118	172400	170587405	2980	2980	2980	2980	800
183	20241118	172300	170587405	2980	2980	2980	2980	0
184	20241118	172200	170587405	2980	2980	2980	2980	0
185	20241118	172100	170587405	2980	2980	2980	2980	0
186	20241118	172000	170587405	2980	2980	2980	2980	0
187	20241118	171900	170587405	2980	2980	2980	2980	0
188	20241118	171800	170587405	2980	2980	2980	2980	0
189	20241118	171700	170587405	2980	2980	2980	2980	0
190	20241118	171600	170587405	2980	2980	2980	2980	0
191	20241118	171500	170587405	2980	2980	2980	2980	0
192	20241118	171400	170587405	2980	2980	2980	2980	0
193	20241118	171300	170587405	2980	2980	2980	2980	0
194	20241118	171200	170587405	2980	2980	2980	2980	0
195	20241118	171100	170587405	2980	2980	2980	2980	0
196	20241118	171000	170587405	2980	2980	2980	2980	0
197	20241118	170900	170587405	2980	2980	2980	2980	0
198	20241118	170800	170587405	2980	2980	2980	2980	0
199	20241118	170700	170587405	2980	2980	2980	2980	0
200	20241118	170600	170587405	2980	2980	2980	2980	0
201	20241118	170500	170587405	2980	2980	2980	2980	0
202	20241118	170400	170587405	2980	2980	2980	2980	0
203	20241118	170300	170587405	2980	2980	2980	2980	0
204	20241118	170200	170587405	2980	2980	2980	2980	0
205	20241118	170100	170587405	2980	2980	2980	2980	0
206	20241118	170000	170587405	2980	2980	2980	2980	0
207	20241118	165900	170587405	2980	2980	2980	2980	0
208	20241118	165800	170587405	2980	2980	2980	2980	0
209	20241118	165700	170587405	2980	2980	2980	2980	0
210	20241118	165600	170587405	2980	2980	2980	2980	0
211	20241118	165500	170587405	2980	2980	2980	2980	0
212	20241118	165400	170587405	2980	2980	2980	2980	800
213	20241118	165300	170587405	2980	2980	2980	2980	0
214	20241118	165200	170587405	2980	2980	2980	2980	0
215	20241118	165100	170587405	2980	2980	2980	2980	0
216	20241118	165000	170587405	2980	2980	2980	2980	0
217	20241118	164900	170587405	2980	2980	2980	2980	0
218	20241118	164800	170587405	2980	2980	2980	2980	0
219	20241118	164700	170587405	2980	2980	2980	2980	0
220	20241118	164600	170587405	2980	2980	2980	2980	0
221	20241118	164500	170587405	2980	2980	2980	2980	0
222	20241118	164400	170587405	2980	2980	2980	2980	0
223	20241118	164300	170587405	2980	2980	2980	2980	0
224	20241118	164200	170587405	2980	2980	2980	2980	0
225	20241118	164100	170587405	2980	2980	2980	2980	0
226	20241118	164000	170587405	2980	2980	2980	2980	0
227	20241118	163900	170587405	2980	2980	2980	2980	0
228	20241118	163800	170587405	2980	2980	2980	2980	0
229	20241118	163700	170587405	2980	2980	2980	2980	0
230	20241118	163600	170587405	2980	2980	2980	2980	0
231	20241118	163500	170587405	2980	2980	2980	2980	0
232	20241118	163400	170587405	2980	2980	2980	2980	0
233	20241118	163300	170587405	2980	2980	2980	2980	0
234	20241118	163200	170587405	2980	2980	2980	2980	0
235	20241118	163100	170587405	2980	2980	2980	2980	0
236	20241118	163000	170587405	2980	2980	2980	2980	0
237	20241118	162900	170587405	2980	2980	2980	2980	0
238	20241118	162800	170587405	2980	2980	2980	2980	0
239	20241118	162700	170587405	2980	2980	2980	2980	0
240	20241118	162600	170587405	2980	2980	2980	2980	0
241	20241118	162500	170587405	2980	2980	2980	2980	0
242	20241118	162400	170587405	2980	2980	2980	2980	800
243	20241118	162300	170587405	2980	2980	2980	2980	0
244	20241118	162200	170587405	2980	2980	2980	2980	0
245	20241118	162100	170587405	2980	2980	2980	2980	0
246	20241118	162000	170587405	2980	2980	2980	2980	0
247	20241118	161900	170587405	2980	2980	2980	2980	0
248	20241118	161800	170587405	2980	2980	2980	2980	0
249	20241118	161700	170587405	2980	2980	2980	2980	0
250	20241118	161600	170587405	2980	2980	2980	2980	0
251	20241118	161500	170587405	2980	2980	2980	2980	0
252	20241118	161400	170587405	2980	2980	2980	2980	0
253	20241118	161300	170587405	2980	2980	2980	2980	0
254	20241118	161200	170587405	2980	2980	2980	2980	0
255	20241118	161100	170587405	2980	2980	2980	2980	0
256	20241118	161000	170587405	2980	2980	2980	2980	0
257	20241118	160900	170587405	2980	2980	2980	2980	0
258	20241118	160800	170587405	2980	2980	2980	2980	0
259	20241118	160700	170587405	2980	2980	2980	2980	0
260	20241118	160600	170587405	2980	2980	2980	2980	0
261	20241118	160500	170587405	2980	2980	2980	2980	0
262	20241118	160400	170587405	2980	2980	2980	2980	0
263	20241118	160300	170587405	2980	2980	2980	2980	0
264	20241118	160200	170587405	2980	2980	2980	2980	0
265	20241118	160100	170587405	2980	2980	2980	2980	0
266	20241118	160000	170587405	2980	2980	2980	2980	0
267	20241118	155900	170587405	2980	2980	2980	2980	0
268	20241118	155800	170587405	2980	2980	2980	2980	0
269	20241118	155700	170587405	2980	2980	2980	2980	0
270	20241118	155600	170587405	2980	2980	2980	2980	0
271	20241118	155500	170587405	2980	2980	2980	2980	0
272	20241118	155400	170587405	2980	2980	2980	2980	800
273	20241118	155300	170587405	2980	2980	2980	2980	0
274	20241118	155200	170587405	2980	2980	2980	2980	0
275	20241118	155100	170587405	2980	2980	2980	2980	0
276	20241118	155000	170587405	2980	2980	2980	2980	0
277	20241118	154900	170587405	2980	2980	2980	2980	0
278	20241118	154800	170587405	2980	2980	2980	2980	0
279	20241118	154700	170587405	2980	2980	2980	2980	0
280	20241118	154600	170587405	2980	2980	2980	2980	0
281	20241118	154500	170587405	2980	2980	2980	2980	0
282	20241118	154400	170587405	2980	2980	2980	2980	0
283	20241118	154300	170587405	2980	2980	2980	2980	0
284	20241118	154200	170587405	2980	2980	2980	2980	0
285	20241118	154100	170587405	2980	2980	2980	2980	0
286	20241118	154000	170587405	2980	2980	2980	2980	0
287	20241118	153900	170587405	2980	2980	2980	2980	0
288	20241118	153800	170587405	2980	2980	2980	2980	0
289	20241118	153700	170587405	2980	2980	2980	2980	0
290	20241118	153600	170587405	2980	2980	2980	2980	0
291	20241118	153500	170587405	2980	2980	2980	2980	0
292	20241118	153400	170587405	2980	2980	2980	2980	0
293	20241118	153300	170587405	2980	2980	2980	2980	0
294	20241118	153200	170587405	2980	2980	2980	2980	0
295	20241118	153100	170587405	2980	2980	2980	2980	0
296	20241118	153000	170587405	2980	2980	2980	2980	800
297	20241118	152900	168203405	2995	2995	2995	2995	0
298	20241118	152800	168203405	2995	2995	2995	2995	0
299	20241118	152700	168203405	2995	2995	2995	2995	0
300	20241118	152600	168203405	2995	2995	2995	2995	0
301	20241118	152500	168203405	2995	2995	2995	2995	0
302	20241118	152400	168203405	2995	2995	2995	2995	0
303	20241118	152300	168203405	2995	2995	2995	2995	0
304	20241118	152200	168203405	2995	2995	2995	2995	0
305	20241118	152100	168203405	2995	2995	2995	2995	0
306	20241118	152000	168203405	2995	2995	2995	2995	0
307	20241118	151900	168203405	2995	2995	3020	2995	5000
308	20241118	151800	153216785	2995	2995	2995	2980	21
309	20241118	151700	153153905	2980	2980	2980	2975	308
310	20241118	151600	152236360	2980	2980	2980	2980	65
311	20241118	151500	152042660	2980	2980	2980	2980	0
312	20241118	151400	152042660	2980	2980	2980	2980	3
313	20241118	151300	152033720	2980	2980	2980	2980	1
314	20241118	151200	152030740	3000	3000	3000	3000	0
315	20241118	151100	152030740	3000	3000	3000	3000	0
316	20241118	151000	152030740	3000	3000	3000	3000	0
317	20241118	150900	152030740	3000	3000	3000	3000	0
318	20241118	150800	152030740	3000	3000	3000	3000	0
319	20241118	150700	152030740	3000	3010	3010	3000	4597
320	20241118	150600	138238035	3035	3000	3035	3000	666
321	20241118	150500	136227535	2980	2980	2980	2980	0
322	20241118	150400	136227535	2980	2985	2985	2980	2
323	20241118	150300	136221570	3000	3000	3000	3000	1
324	20241118	150200	136218570	2980	2980	2980	2980	0
325	20241118	150100	136218570	2980	2980	2980	2980	0
326	20241118	150000	136218570	2980	2980	2980	2980	0
327	20241118	145900	136218570	2980	2980	2980	2980	0
328	20241118	145800	136218570	2980	2980	2980	2980	0
329	20241118	145700	136218570	2980	2980	2980	2980	10
330	20241118	145600	136188770	2980	2980	2980	2980	0
331	20241118	145500	136188770	2980	2980	2980	2980	0
332	20241118	145400	136188770	2980	2980	2980	2980	0
333	20241118	145300	136188770	2980	2980	2980	2980	0
334	20241118	145200	136188770	2980	2980	2980	2980	100
335	20241118	145100	135890770	2980	2980	2980	2980	1
336	20241118	145000	135887790	2995	2995	2995	2995	0
337	20241118	144900	135887790	2995	2995	2995	2995	1
338	20241118	144800	135884795	2985	2985	2985	2985	75
339	20241118	144700	135660920	2980	2980	2980	2980	0
340	20241118	144600	135660920	2980	2980	2980	2980	0
341	20241118	144500	135660920	2980	2980	2980	2980	0
342	20241118	144400	135660920	2980	2980	2980	2980	0
343	20241118	144300	135660920	2980	2980	2980	2980	1
344	20241118	144200	135657940	2975	2975	2975	2975	0
345	20241118	144100	135657940	2975	2975	2975	2975	0
346	20241118	144000	135657940	2975	2975	2975	2975	0
347	20241118	143900	135657940	2975	2975	2975	2975	0
348	20241118	143800	135657940	2975	2975	2975	2975	0
349	20241118	143700	135657940	2975	2975	2975	2975	0
350	20241118	143600	135657940	2975	2975	2975	2975	0
351	20241118	143500	135657940	2975	2975	2975	2975	0
352	20241118	143400	135657940	2975	2975	2975	2975	1
353	20241118	143300	135654965	2995	2995	2995	2995	100
354	20241118	143200	135355465	2975	2975	2975	2975	0
355	20241118	143100	135355465	2975	2995	2995	2975	101
356	20241118	143000	135052990	2970	2975	2975	2970	204
357	20241118	142900	134446940	2980	2995	2995	2980	254
358	20241118	142800	133689455	2995	2995	2995	2995	1
359	20241118	142700	133686460	2985	2995	2995	2985	132
360	20241118	142600	133291140	2995	2995	2995	2995	1
361	20241118	142500	133288145	2985	2995	2995	2985	2
362	20241118	142400	133282165	2985	2985	2985	2985	0
363	20241118	142300	133282165	2985	2985	2985	2985	0
364	20241118	142200	133282165	2985	2985	2985	2985	0
365	20241118	142100	133282165	2985	2985	2985	2985	0
366	20241118	142000	133282165	2985	2990	2990	2985	70
367	20241118	141900	133073195	2990	2990	2990	2990	96
368	20241118	141800	132786155	2995	2995	2995	2995	0
369	20241118	141700	132786155	2995	2995	2995	2995	0
370	20241118	141600	132786155	2995	2995	2995	2995	0
371	20241118	141500	132786155	2995	2995	2995	2995	37
372	20241118	141400	132675340	2990	2990	2990	2990	0
373	20241118	141300	132675340	2990	2990	2990	2990	0
374	20241118	141200	132675340	2990	2990	2990	2990	74
375	20241118	141100	132454080	2995	2995	2995	2995	1
376	20241118	141000	132451085	2995	2995	2995	2995	0
377	20241118	140900	132451085	2995	2995	2995	2995	8
378	20241118	140800	132427125	2990	2990	2990	2990	0
379	20241118	140700	132427125	2990	2990	2990	2990	0
380	20241118	140600	132427125	2990	2995	2995	2990	123
381	20241118	140500	132059085	3000	3000	3000	3000	0
382	20241118	140400	132059085	3000	3000	3000	3000	1
383	20241118	140300	132056085	3000	3000	3000	3000	0
384	20241118	140200	132056085	3000	3000	3000	3000	8
385	20241118	140100	132032085	3000	3000	3000	3000	5
386	20241118	140000	132017085	3000	3000	3000	3000	7
387	20241118	135900	131996085	3000	3000	3000	3000	3
388	20241118	135800	131987085	3000	3000	3000	3000	50
389	20241118	135700	131837085	3000	3000	3000	3000	0
390	20241118	135600	131837085	3000	3000	3000	3000	50
391	20241118	135500	131687085	3000	3000	3000	3000	0
392	20241118	135400	131687085	3000	3000	3000	3000	0
393	20241118	135300	131687085	3000	3000	3000	3000	0
394	20241118	135200	131687085	3000	3000	3000	3000	124
395	20241118	135100	131315085	2995	2995	2995	2995	0
396	20241118	135000	131315085	2995	2995	2995	2995	0
397	20241118	134900	131315085	2995	2995	2995	2995	10
398	20241118	134800	131285135	2995	2995	2995	2995	3050
399	20241118	134700	122150385	3000	2995	3000	2995	116
400	20241118	134600	121802525	3000	3000	3000	3000	3
401	20241118	134500	121793525	2985	3000	3000	2985	185
402	20241118	134400	121240450	2990	3015	3015	2990	1495
403	20241118	134300	116749850	3020	3020	3020	3020	657
404	20241118	134200	114765710	3020	3020	3020	3020	22
405	20241118	134100	114699270	3015	3035	3035	3015	914
406	20241118	134000	111934720	3040	3055	3055	3040	685
407	20241118	133900	109848695	3050	3050	3050	3050	0
408	20241118	133800	109848695	3050	3050	3050	3050	0
409	20241118	133700	109848695	3050	3050	3050	3050	0
410	20241118	133600	109848695	3050	3050	3050	3050	0
411	20241118	133500	109848695	3050	3050	3050	3050	0
412	20241118	133400	109848695	3050	3050	3050	3050	0
413	20241118	133300	109848695	3050	3050	3050	3050	1
414	20241118	133200	109845645	3050	3050	3050	3050	0
415	20241118	133100	109845645	3050	3050	3050	3050	0
416	20241118	133000	109845645	3050	3050	3050	3050	3
417	20241118	132900	109836495	3050	3050	3050	3050	0
418	20241118	132800	109836495	3050	3050	3050	3050	0
419	20241118	132700	109836495	3050	3050	3050	3050	0
420	20241118	132600	109836495	3050	3050	3050	3050	0
421	20241118	132500	109836495	3050	3050	3050	3050	0
422	20241118	132400	109836495	3050	3050	3050	3050	0
423	20241118	132300	109836495	3050	3050	3050	3050	0
424	20241118	132200	109836495	3050	3050	3050	3050	0
425	20241118	132100	109836495	3050	3050	3050	3050	0
426	20241118	132000	109836495	3050	3050	3050	3050	0
427	20241118	131900	109836495	3050	3050	3050	3050	0
428	20241118	131800	109836495	3050	3050	3050	3050	0
429	20241118	131700	109836495	3050	3060	3060	3050	328
430	20241118	131600	108835265	3080	3080	3080	3080	0
431	20241118	131500	108835265	3080	3080	3080	3080	0
432	20241118	131400	108835265	3080	3080	3080	3080	0
433	20241118	131300	108835265	3080	3080	3080	3080	5
434	20241118	131200	108819865	3080	3080	3080	3080	0
435	20241118	131100	108819865	3080	3080	3080	3080	0
436	20241118	131000	108819865	3080	3080	3080	3080	0
437	20241118	130900	108819865	3080	3080	3080	3080	3
438	20241118	130800	108810625	3070	3070	3070	3070	35
439	20241118	130700	108703175	3070	3070	3070	3070	0
440	20241118	130600	108703175	3070	3070	3070	3070	0
441	20241118	130500	108703175	3070	3070	3070	3070	0
442	20241118	130400	108703175	3070	3070	3070	3070	0
443	20241118	130300	108703175	3070	3070	3070	3070	0
444	20241118	130200	108703175	3070	3070	3070	3070	0
445	20241118	130100	108703175	3070	3070	3070	3070	15
446	20241118	130000	108657125	3070	3070	3070	3070	0
447	20241118	125900	108657125	3070	3070	3070	3070	0
448	20241118	125800	108657125	3070	3070	3070	3070	0
449	20241118	125700	108657125	3070	3070	3070	3070	0
450	20241118	125600	108657125	3070	3070	3070	3070	0
451	20241118	125500	108657125	3070	3075	3075	3070	490
452	20241118	125400	107152285	3075	3075	3075	3075	0
453	20241118	125300	107152285	3075	3075	3075	3075	0
454	20241118	125200	107152285	3075	3075	3075	3075	0
455	20241118	125100	107152285	3075	3075	3075	3075	2
456	20241118	125000	107146135	3075	3075	3075	3075	0
457	20241118	124900	107146135	3075	3075	3075	3075	0
458	20241118	124800	107146135	3075	3075	3075	3075	0
459	20241118	124700	107146135	3075	3075	3075	3075	0
460	20241118	124600	107146135	3075	3075	3075	3075	0
461	20241118	124500	107146135	3075	3075	3075	3075	0
462	20241118	124400	107146135	3075	3075	3075	3075	0
463	20241118	124300	107146135	3075	3075	3075	3075	0
464	20241118	124200	107146135	3075	3075	3075	3075	0
465	20241118	124100	107146135	3075	3075	3075	3075	0
466	20241118	124000	107146135	3075	3075	3075	3075	150
467	20241118	123900	106684885	3075	3075	3075	3075	0
468	20241118	123800	106684885	3075	3080	3080	3075	266
469	20241118	123700	105866635	3085	3085	3085	3085	0
470	20241118	123600	105866635	3085	3085	3085	3085	8
471	20241118	123500	105841955	3085	3085	3085	3085	0
472	20241118	123400	105841955	3085	3085	3085	3085	0
473	20241118	123300	105841955	3085	3085	3085	3085	0
474	20241118	123200	105841955	3085	3085	3085	3085	0
475	20241118	123100	105841955	3085	3085	3085	3085	0
476	20241118	123000	105841955	3085	3085	3085	3085	0
477	20241118	122900	105841955	3085	3085	3085	3085	0
478	20241118	122800	105841955	3085	3085	3085	3085	0
479	20241118	122700	105841955	3085	3085	3085	3085	0
480	20241118	122600	105841955	3085	3085	3085	3085	0
481	20241118	122500	105841955	3085	3085	3085	3085	9
482	20241118	122400	105814190	3085	3085	3085	3085	0
483	20241118	122300	105814190	3085	3085	3085	3085	0
484	20241118	122200	105814190	3085	3085	3085	3085	0
485	20241118	122100	105814190	3085	3085	3085	3085	5
486	20241118	122000	105798765	3085	3085	3085	3085	0
487	20241118	121900	105798765	3085	3085	3085	3085	194
488	20241118	121800	105200275	3085	3085	3085	3085	0
489	20241118	121700	105200275	3085	3085	3085	3085	1
490	20241118	121600	105197190	3085	3085	3085	3085	11
491	20241118	121500	105163255	3080	3080	3080	3080	0
492	20241118	121400	105163255	3080	3080	3080	3080	0
493	20241118	121300	105163255	3080	3080	3080	3080	8
494	20241118	121200	105138615	3080	3080	3080	3080	0
495	20241118	121100	105138615	3080	3080	3080	3080	0
496	20241118	121000	105138615	3080	3080	3080	3080	0
497	20241118	120900	105138615	3080	3080	3080	3080	0
498	20241118	120800	105138615	3080	3080	3080	3080	1
499	20241118	120700	105135535	3080	3080	3080	3080	248
500	20241118	120600	104371695	3075	3075	3075	3075	0
501	20241118	120500	104371695	3075	3075	3075	3075	45
502	20241118	120400	104233320	3080	3080	3080	3080	0
503	20241118	120300	104233320	3080	3080	3080	3080	0
504	20241118	120200	104233320	3080	3080	3080	3080	0
505	20241118	120100	104233320	3080	3080	3080	3080	0
506	20241118	120000	104233320	3080	3080	3080	3080	0
507	20241118	115900	104233320	3080	3080	3080	3080	0
508	20241118	115800	104233320	3080	3080	3080	3080	0
509	20241118	115700	104233320	3080	3080	3080	3080	0
510	20241118	115600	104233320	3080	3070	3080	3070	111
511	20241118	115500	103891475	3065	3065	3065	3065	0
512	20241118	115400	103891475	3065	3065	3065	3065	0
513	20241118	115300	103891475	3065	3065	3065	3065	0
514	20241118	115200	103891475	3065	3065	3065	3065	0
515	20241118	115100	103891475	3065	3065	3065	3065	0
516	20241118	115000	103891475	3065	3065	3065	3065	0
517	20241118	114900	103891475	3065	3065	3065	3065	0
518	20241118	114800	103891475	3065	3065	3065	3065	0
519	20241118	114700	103891475	3065	3065	3065	3065	0
520	20241118	114600	103891475	3065	3065	3065	3065	0
521	20241118	114500	103891475	3065	3065	3065	3065	0
522	20241118	114400	103891475	3065	3065	3065	3065	0
523	20241118	114300	103891475	3065	3065	3065	3065	0
524	20241118	114200	103891475	3065	3065	3065	3065	0
525	20241118	114100	103891475	3065	3065	3065	3065	0
526	20241118	114000	103891475	3065	3065	3065	3065	0
527	20241118	113900	103891475	3065	3065	3065	3065	45
528	20241118	113800	103753550	3065	3065	3065	3065	0
529	20241118	113700	103753550	3065	3065	3065	3065	0
530	20241118	113600	103753550	3065	3065	3065	3065	0
531	20241118	113500	103753550	3065	3065	3065	3065	0
532	20241118	113400	103753550	3065	3065	3065	3065	0
533	20241118	113300	103753550	3065	3065	3065	3065	0
534	20241118	113200	103753550	3065	3065	3065	3065	0
535	20241118	113100	103753550	3065	3065	3065	3065	3
536	20241118	113000	103744355	3070	3070	3070	3070	0
537	20241118	112900	103744355	3070	3070	3070	3070	0
538	20241118	112800	103744355	3070	3070	3070	3070	0
539	20241118	112700	103744355	3070	3070	3070	3070	0
540	20241118	112600	103744355	3070	3070	3070	3070	0
541	20241118	112500	103744355	3070	3070	3070	3070	0
542	20241118	112400	103744355	3070	3070	3070	3070	0
543	20241118	112300	103744355	3070	3070	3070	3070	0
544	20241118	112200	103744355	3070	3070	3070	3070	0
545	20241118	112100	103744355	3070	3070	3070	3070	2
546	20241118	112000	103738215	3045	3045	3045	3045	0
547	20241118	111900	103738215	3045	3045	3045	3045	0
548	20241118	111800	103738215	3045	3045	3045	3045	0
549	20241118	111700	103738215	3045	3045	3045	3045	0
550	20241118	111600	103738215	3045	3045	3045	3045	0
551	20241118	111500	103738215	3045	3045	3045	3045	0
552	20241118	111400	103738215	3045	3045	3045	3045	0
553	20241118	111300	103738215	3045	3045	3045	3045	0
554	20241118	111200	103738215	3045	3045	3045	3045	98
555	20241118	111100	103439805	3045	3045	3045	3045	0
556	20241118	111000	103439805	3045	3075	3080	3045	1236
557	20241118	110900	99659185	3045	3045	3045	3045	0
558	20241118	110800	99659185	3045	3080	3080	3045	961
559	20241118	110700	96719580	3090	3090	3090	3090	0
560	20241118	110600	96719580	3090	3090	3090	3090	320
561	20241118	110500	95730780	3090	3090	3090	3090	0
562	20241118	110400	95730780	3090	3090	3090	3090	0
563	20241118	110300	95730780	3090	3090	3090	3090	0
564	20241118	110200	95730780	3090	3090	3090	3090	0
565	20241118	110100	95730780	3090	3090	3090	3090	0
566	20241118	110000	95730780	3090	3090	3090	3090	100
567	20241118	105900	95421780	3095	3095	3095	3095	0
568	20241118	105800	95421780	3095	3095	3095	3095	0
569	20241118	105700	95421780	3095	3095	3095	3095	0
570	20241118	105600	95421780	3095	3095	3095	3095	0
571	20241118	105500	95421780	3095	3095	3095	3095	0
572	20241118	105400	95421780	3095	3095	3095	3095	0
573	20241118	105300	95421780	3095	3095	3095	3095	0
574	20241118	105200	95421780	3095	3095	3095	3095	10
575	20241118	105100	95390830	3095	3095	3095	3095	0
576	20241118	105000	95390830	3095	3095	3095	3095	0
577	20241118	104900	95390830	3095	3095	3095	3095	0
578	20241118	104800	95390830	3095	3095	3095	3095	0
579	20241118	104700	95390830	3095	3095	3095	3095	91
580	20241118	104600	95109185	3085	3085	3085	3085	45
581	20241118	104500	94970360	3085	3085	3085	3085	0
582	20241118	104400	94970360	3085	3085	3085	3085	10
583	20241118	104300	94939510	3085	3085	3085	3085	0
584	20241118	104200	94939510	3085	3085	3085	3085	30
585	20241118	104100	94846960	3080	3085	3085	3080	51
586	20241118	104000	94689630	3080	3080	3080	3080	10
587	20241118	103900	94658830	3080	3080	3080	3080	0
588	20241118	103800	94658830	3080	3080	3080	3080	0
589	20241118	103700	94658830	3080	3080	3080	3080	0
590	20241118	103600	94658830	3080	3080	3080	3080	90
591	20241118	103500	94381630	3075	3075	3075	3075	0
592	20241118	103400	94381630	3075	3075	3075	3075	0
593	20241118	103300	94381630	3075	3075	3075	3075	0
594	20241118	103200	94381630	3075	3075	3075	3075	0
595	20241118	103100	94381630	3075	3075	3075	3075	0
596	20241118	103000	94381630	3075	3075	3075	3075	0
597	20241118	102900	94381630	3075	3075	3075	3075	20
598	20241118	102800	94320130	3075	3075	3075	3075	0
599	20241118	102700	94320130	3075	3075	3075	3075	0
600	20241118	102600	94320130	3075	3075	3075	3075	0
601	20241118	102500	94320130	3075	3075	3075	3075	0
602	20241118	102400	94320130	3075	3075	3075	3075	0
603	20241118	102300	94320130	3075	3075	3075	3075	1
604	20241118	102200	94317055	3070	3070	3070	3070	0
605	20241118	102100	94317055	3070	3070	3070	3070	174
606	20241118	102000	93782875	3070	3070	3070	3070	70
607	20241118	101900	93567975	3070	3070	3070	3070	40
608	20241118	101800	93445175	3070	3070	3070	3070	0
609	20241118	101700	93445175	3070	3075	3075	3070	109
610	20241118	101600	93110050	3070	3070	3070	3070	1
611	20241118	101500	93106980	3070	3070	3070	3070	5
612	20241118	101400	93091630	3075	3075	3075	3075	11
613	20241118	101300	93057805	3070	3070	3070	3070	0
614	20241118	101200	93057805	3070	3070	3070	3070	2
615	20241118	101100	93051665	3070	3070	3070	3070	0
616	20241118	101000	93051665	3070	3070	3070	3070	1
617	20241118	100900	93048595	3080	3080	3080	3080	0
618	20241118	100800	93048595	3080	3080	3080	3080	0
619	20241118	100700	93048595	3080	3080	3080	3080	0
620	20241118	100600	93048595	3080	3080	3080	3080	0
621	20241118	100500	93048595	3080	3080	3080	3080	0
622	20241118	100400	93048595	3080	3080	3080	3080	0
623	20241118	100300	93048595	3080	3080	3080	3080	30
624	20241118	100200	92956195	3080	3080	3080	3080	0
625	20241118	100100	92956195	3080	3080	3080	3080	0
626	20241118	100000	92956195	3080	3065	3080	3065	10
627	20241118	095900	92925450	3050	3050	3050	3050	1
628	20241118	095800	92922400	3050	3045	3050	3045	77
629	20241118	095700	92687930	3040	3040	3040	3040	232
630	20241118	095600	91982650	3040	3040	3040	3040	110
631	20241118	095500	91648250	3040	2995	3040	2995	1067
632	20241118	095400	88449635	2995	3000	3000	2995	202
633	20241118	095300	87844635	2995	2995	2995	2995	179
634	20241118	095200	87308530	2995	2995	2995	2995	0
635	20241118	095100	87308530	2995	3020	3020	2995	761
636	20241118	095000	85024270	3020	3020	3020	3020	0
637	20241118	094900	85024270	3020	3020	3020	3020	2
638	20241118	094800	85018230	3025	3025	3025	3025	21
639	20241118	094700	84954705	3025	3025	3025	3025	54
640	20241118	094600	84791355	3035	3025	3035	3025	1983
641	20241118	094500	78792760	3035	3035	3035	3035	1
642	20241118	094400	78789725	3025	3015	3025	3015	51
643	20241118	094300	78635950	3025	3025	3025	3025	300
644	20241118	094200	77728450	3030	3025	3030	3025	366
645	20241118	094100	76620970	3020	3020	3020	3020	0
646	20241118	094000	76620970	3020	3020	3020	3020	0
647	20241118	093900	76620970	3020	3035	3035	3020	67
648	20241118	093800	76417970	3045	3045	3045	3045	33
649	20241118	093700	76317485	3045	3045	3045	3045	0
650	20241118	093600	76317485	3045	3045	3045	3045	0
651	20241118	093500	76317485	3045	3045	3045	3045	0
652	20241118	093400	76317485	3045	3045	3045	3045	5
653	20241118	093300	76302260	3045	3045	3045	3045	54
654	20241118	093200	76137830	3045	3045	3045	3045	0
655	20241118	093100	76137830	3045	3020	3045	3020	1077
656	20241118	093000	72880835	3010	3015	3015	3010	114
657	20241118	092900	72537470	3015	3015	3015	3015	5
658	20241118	092800	72522395	3015	3015	3015	3015	3
659	20241118	092700	72513350	3015	3015	3015	3015	0
660	20241118	092600	72513350	3015	3015	3015	3015	100
661	20241118	092500	72211850	3015	3015	3015	3015	0
662	20241118	092400	72211850	3015	3015	3015	3015	0
663	20241118	092300	72211850	3015	2990	3015	2990	142
664	20241118	092200	71786595	3000	3000	3000	3000	0
665	20241118	092100	71786595	3000	3000	3000	3000	0
666	20241118	092000	71786595	3000	3005	3005	3000	161
667	20241118	091900	71303100	3025	3025	3025	3025	1
668	20241118	091800	71300075	3025	3025	3025	3025	0
669	20241118	091700	71300075	3025	3025	3025	3025	0
670	20241118	091600	71300075	3025	3005	3025	3005	23
671	20241118	091500	71230940	3010	3020	3020	3010	193
672	20241118	091400	70649785	3025	3025	3025	3025	0
673	20241118	091300	70649785	3025	3025	3025	3025	0
674	20241118	091200	70649785	3025	3025	3025	3025	0
675	20241118	091100	70649785	3025	3025	3025	3025	282
676	20241118	091000	69796735	3025	3025	3025	3025	22
677	20241118	090900	69730185	3025	3035	3035	3025	101
678	20241118	090800	69424650	3025	3025	3025	3025	5
679	20241118	090700	69409525	3025	3025	3025	3025	285
680	20241118	090600	68547400	2980	3000	3000	2965	237
681	20241118	090500	67841660	3000	3030	3030	2995	369
682	20241118	090400	66734825	2990	2995	2995	2990	654
683	20241118	090300	64777595	2995	3100	3100	2995	3224
684	20241118	090200	55004710	3115	3135	3135	3115	321
685	20241118	090100	54000375	3135	3135	3135	3135	0
686	20241118	090000	54000375	3135	3135	3135	3135	17225