KissMeData/097870/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	200200	3930771470	5830	5830	5830	5830	4745
3	20241118	200100	3930771470	5830	5830	5830	5830	0
4	20241118	200000	3930771470	5830	5830	5830	5830	0
5	20241118	195900	3930771470	5830	5830	5830	5830	0
6	20241118	195800	3930771470	5830	5830	5830	5830	0
7	20241118	195700	3930771470	5830	5830	5830	5830	0
8	20241118	195600	3930771470	5830	5830	5830	5830	0
9	20241118	195500	3930771470	5830	5830	5830	5830	0
10	20241118	195400	3930771470	5830	5830	5830	5830	0
11	20241118	195300	3930771470	5830	5830	5830	5830	0
12	20241118	195200	3930771470	5830	5830	5830	5830	0
13	20241118	195100	3930771470	5830	5830	5830	5830	0
14	20241118	195000	3930771470	5830	5830	5830	5830	0
15	20241118	194900	3930771470	5830	5830	5830	5830	0
16	20241118	194800	3930771470	5830	5830	5830	5830	0
17	20241118	194700	3930771470	5830	5830	5830	5830	0
18	20241118	194600	3930771470	5830	5830	5830	5830	0
19	20241118	194500	3930771470	5830	5830	5830	5830	0
20	20241118	194400	3930771470	5830	5830	5830	5830	0
21	20241118	194300	3930771470	5830	5830	5830	5830	0
22	20241118	194200	3930771470	5830	5830	5830	5830	0
23	20241118	194100	3930771470	5830	5830	5830	5830	0
24	20241118	194000	3930771470	5830	5830	5830	5830	0
25	20241118	193900	3930771470	5830	5830	5830	5830	0
26	20241118	193800	3930771470	5830	5830	5830	5830	0
27	20241118	193700	3930771470	5830	5830	5830	5830	0
28	20241118	193600	3930771470	5830	5830	5830	5830	0
29	20241118	193500	3930771470	5830	5830	5830	5830	0
30	20241118	193400	3930771470	5830	5830	5830	5830	0
31	20241118	193300	3930771470	5830	5830	5830	5830	0
32	20241118	193200	3930771470	5830	5830	5830	5830	4745
33	20241118	193100	3930771470	5830	5830	5830	5830	0
34	20241118	193000	3930771470	5830	5830	5830	5830	0
35	20241118	192900	3930771470	5830	5830	5830	5830	0
36	20241118	192800	3930771470	5830	5830	5830	5830	0
37	20241118	192700	3930771470	5830	5830	5830	5830	0
38	20241118	192600	3930771470	5830	5830	5830	5830	0
39	20241118	192500	3930771470	5830	5830	5830	5830	0
40	20241118	192400	3930771470	5830	5830	5830	5830	0
41	20241118	192300	3930771470	5830	5830	5830	5830	0
42	20241118	192200	3930771470	5830	5830	5830	5830	0
43	20241118	192100	3930771470	5830	5830	5830	5830	0
44	20241118	192000	3930771470	5830	5830	5830	5830	0
45	20241118	191900	3930771470	5830	5830	5830	5830	0
46	20241118	191800	3930771470	5830	5830	5830	5830	0
47	20241118	191700	3930771470	5830	5830	5830	5830	0
48	20241118	191600	3930771470	5830	5830	5830	5830	0
49	20241118	191500	3930771470	5830	5830	5830	5830	0
50	20241118	191400	3930771470	5830	5830	5830	5830	0
51	20241118	191300	3930771470	5830	5830	5830	5830	0
52	20241118	191200	3930771470	5830	5830	5830	5830	0
53	20241118	191100	3930771470	5830	5830	5830	5830	0
54	20241118	191000	3930771470	5830	5830	5830	5830	0
55	20241118	190900	3930771470	5830	5830	5830	5830	0
56	20241118	190800	3930771470	5830	5830	5830	5830	0
57	20241118	190700	3930771470	5830	5830	5830	5830	0
58	20241118	190600	3930771470	5830	5830	5830	5830	0
59	20241118	190500	3930771470	5830	5830	5830	5830	0
60	20241118	190400	3930771470	5830	5830	5830	5830	0
61	20241118	190300	3930771470	5830	5830	5830	5830	0
62	20241118	190200	3930771470	5830	5830	5830	5830	4745
63	20241118	190100	3930771470	5830	5830	5830	5830	0
64	20241118	190000	3930771470	5830	5830	5830	5830	0
65	20241118	185900	3930771470	5830	5830	5830	5830	0
66	20241118	185800	3930771470	5830	5830	5830	5830	0
67	20241118	185700	3930771470	5830	5830	5830	5830	0
68	20241118	185600	3930771470	5830	5830	5830	5830	0
69	20241118	185500	3930771470	5830	5830	5830	5830	0
70	20241118	185400	3930771470	5830	5830	5830	5830	0
71	20241118	185300	3930771470	5830	5830	5830	5830	0
72	20241118	185200	3930771470	5830	5830	5830	5830	0
73	20241118	185100	3930771470	5830	5830	5830	5830	0
74	20241118	185000	3930771470	5830	5830	5830	5830	0
75	20241118	184900	3930771470	5830	5830	5830	5830	0
76	20241118	184800	3930771470	5830	5830	5830	5830	0
77	20241118	184700	3930771470	5830	5830	5830	5830	0
78	20241118	184600	3930771470	5830	5830	5830	5830	0
79	20241118	184500	3930771470	5830	5830	5830	5830	0
80	20241118	184400	3930771470	5830	5830	5830	5830	0
81	20241118	184300	3930771470	5830	5830	5830	5830	0
82	20241118	184200	3930771470	5830	5830	5830	5830	0
83	20241118	184100	3930771470	5830	5830	5830	5830	0
84	20241118	184000	3930771470	5830	5830	5830	5830	0
85	20241118	183900	3930771470	5830	5830	5830	5830	0
86	20241118	183800	3930771470	5830	5830	5830	5830	0
87	20241118	183700	3930771470	5830	5830	5830	5830	0
88	20241118	183600	3930771470	5830	5830	5830	5830	0
89	20241118	183500	3930771470	5830	5830	5830	5830	0
90	20241118	183400	3930771470	5830	5830	5830	5830	0
91	20241118	183300	3930771470	5830	5830	5830	5830	0
92	20241118	183200	3930771470	5830	5830	5830	5830	4745
93	20241118	183100	3930771470	5830	5830	5830	5830	0
94	20241118	183000	3930771470	5830	5830	5830	5830	0
95	20241118	182900	3930771470	5830	5830	5830	5830	0
96	20241118	182800	3930771470	5830	5830	5830	5830	0
97	20241118	182700	3930771470	5830	5830	5830	5830	0
98	20241118	182600	3930771470	5830	5830	5830	5830	0
99	20241118	182500	3930771470	5830	5830	5830	5830	0
100	20241118	182400	3930771470	5830	5830	5830	5830	0
101	20241118	182300	3930771470	5830	5830	5830	5830	0
102	20241118	182200	3930771470	5830	5830	5830	5830	0
103	20241118	182100	3930771470	5830	5830	5830	5830	0
104	20241118	182000	3930771470	5830	5830	5830	5830	0
105	20241118	181900	3930771470	5830	5830	5830	5830	0
106	20241118	181800	3930771470	5830	5830	5830	5830	0
107	20241118	181700	3930771470	5830	5830	5830	5830	0
108	20241118	181600	3930771470	5830	5830	5830	5830	0
109	20241118	181500	3930771470	5830	5830	5830	5830	0
110	20241118	181400	3930771470	5830	5830	5830	5830	0
111	20241118	181300	3930771470	5830	5830	5830	5830	0
112	20241118	181200	3930771470	5830	5830	5830	5830	0
113	20241118	181100	3930771470	5830	5830	5830	5830	0
114	20241118	181000	3930771470	5830	5830	5830	5830	0
115	20241118	180900	3930771470	5830	5830	5830	5830	0
116	20241118	180800	3930771470	5830	5830	5830	5830	0
117	20241118	180700	3930771470	5830	5830	5830	5830	0
118	20241118	180600	3930771470	5830	5830	5830	5830	0
119	20241118	180500	3930771470	5830	5830	5830	5830	0
120	20241118	180400	3930771470	5830	5830	5830	5830	0
121	20241118	180300	3930771470	5830	5830	5830	5830	0
122	20241118	180200	3930771470	5830	5830	5830	5830	4745
123	20241118	180100	3930771470	5830	5830	5830	5830	0
124	20241118	180000	3930771470	5830	5830	5830	5830	0
125	20241118	175900	3930771470	5830	5830	5830	5830	0
126	20241118	175800	3930771470	5830	5830	5830	5830	0
127	20241118	175700	3930771470	5830	5830	5830	5830	0
128	20241118	175600	3930771470	5830	5830	5830	5830	0
129	20241118	175500	3930771470	5830	5830	5830	5830	0
130	20241118	175400	3930771470	5830	5830	5830	5830	0
131	20241118	175300	3930771470	5830	5830	5830	5830	0
132	20241118	175200	3930771470	5830	5830	5830	5830	0
133	20241118	175100	3930771470	5830	5830	5830	5830	0
134	20241118	175000	3930771470	5830	5830	5830	5830	0
135	20241118	174900	3930771470	5830	5830	5830	5830	0
136	20241118	174800	3930771470	5830	5830	5830	5830	0
137	20241118	174700	3930771470	5830	5830	5830	5830	0
138	20241118	174600	3930771470	5830	5830	5830	5830	0
139	20241118	174500	3930771470	5830	5830	5830	5830	0
140	20241118	174400	3930771470	5830	5830	5830	5830	0
141	20241118	174300	3930771470	5830	5830	5830	5830	0
142	20241118	174200	3930771470	5830	5830	5830	5830	0
143	20241118	174100	3930771470	5830	5830	5830	5830	0
144	20241118	174000	3930771470	5830	5830	5830	5830	0
145	20241118	173900	3930771470	5830	5830	5830	5830	0
146	20241118	173800	3930771470	5830	5830	5830	5830	0
147	20241118	173700	3930771470	5830	5830	5830	5830	0
148	20241118	173600	3930771470	5830	5830	5830	5830	0
149	20241118	173500	3930771470	5830	5830	5830	5830	0
150	20241118	173400	3930771470	5830	5830	5830	5830	0
151	20241118	173300	3930771470	5830	5830	5830	5830	0
152	20241118	173200	3930771470	5830	5830	5830	5830	4745
153	20241118	173100	3930771470	5830	5830	5830	5830	0
154	20241118	173000	3930771470	5830	5830	5830	5830	0
155	20241118	172900	3930771470	5830	5830	5830	5830	0
156	20241118	172800	3930771470	5830	5830	5830	5830	0
157	20241118	172700	3930771470	5830	5830	5830	5830	0
158	20241118	172600	3930771470	5830	5830	5830	5830	0
159	20241118	172500	3930771470	5830	5830	5830	5830	0
160	20241118	172400	3930771470	5830	5830	5830	5830	0
161	20241118	172300	3930771470	5830	5830	5830	5830	0
162	20241118	172200	3930771470	5830	5830	5830	5830	0
163	20241118	172100	3930771470	5830	5830	5830	5830	0
164	20241118	172000	3930771470	5830	5830	5830	5830	0
165	20241118	171900	3930771470	5830	5830	5830	5830	0
166	20241118	171800	3930771470	5830	5830	5830	5830	0
167	20241118	171700	3930771470	5830	5830	5830	5830	0
168	20241118	171600	3930771470	5830	5830	5830	5830	0
169	20241118	171500	3930771470	5830	5830	5830	5830	0
170	20241118	171400	3930771470	5830	5830	5830	5830	0
171	20241118	171300	3930771470	5830	5830	5830	5830	0
172	20241118	171200	3930771470	5830	5830	5830	5830	0
173	20241118	171100	3930771470	5830	5830	5830	5830	0
174	20241118	171000	3930771470	5830	5830	5830	5830	0
175	20241118	170900	3930771470	5830	5830	5830	5830	0
176	20241118	170800	3930771470	5830	5830	5830	5830	0
177	20241118	170700	3930771470	5830	5830	5830	5830	0
178	20241118	170600	3930771470	5830	5830	5830	5830	0
179	20241118	170500	3930771470	5830	5830	5830	5830	0
180	20241118	170400	3930771470	5830	5830	5830	5830	0
181	20241118	170300	3930771470	5830	5830	5830	5830	0
182	20241118	170200	3930771470	5830	5830	5830	5830	4745
183	20241118	170100	3930771470	5830	5830	5830	5830	0
184	20241118	170000	3930771470	5830	5830	5830	5830	0
185	20241118	165900	3930771470	5830	5830	5830	5830	0
186	20241118	165800	3930771470	5830	5830	5830	5830	0
187	20241118	165700	3930771470	5830	5830	5830	5830	0
188	20241118	165600	3930771470	5830	5830	5830	5830	0
189	20241118	165500	3930771470	5830	5830	5830	5830	0
190	20241118	165400	3930771470	5830	5830	5830	5830	0
191	20241118	165300	3930771470	5830	5830	5830	5830	0
192	20241118	165200	3930771470	5830	5830	5830	5830	0
193	20241118	165100	3930771470	5830	5830	5830	5830	0
194	20241118	165000	3930771470	5830	5830	5830	5830	0
195	20241118	164900	3930771470	5830	5830	5830	5830	0
196	20241118	164800	3930771470	5830	5830	5830	5830	0
197	20241118	164700	3930771470	5830	5830	5830	5830	0
198	20241118	164600	3930771470	5830	5830	5830	5830	0
199	20241118	164500	3930771470	5830	5830	5830	5830	0
200	20241118	164400	3930771470	5830	5830	5830	5830	0
201	20241118	164300	3930771470	5830	5830	5830	5830	0
202	20241118	164200	3930771470	5830	5830	5830	5830	0
203	20241118	164100	3930771470	5830	5830	5830	5830	0
204	20241118	164000	3930771470	5830	5830	5830	5830	0
205	20241118	163900	3930771470	5830	5830	5830	5830	0
206	20241118	163800	3930771470	5830	5830	5830	5830	0
207	20241118	163700	3930771470	5830	5830	5830	5830	0
208	20241118	163600	3930771470	5830	5830	5830	5830	0
209	20241118	163500	3930771470	5830	5830	5830	5830	0
210	20241118	163400	3930771470	5830	5830	5830	5830	0
211	20241118	163300	3930771470	5830	5830	5830	5830	0
212	20241118	163200	3930771470	5830	5830	5830	5830	4745
213	20241118	163100	3930771470	5830	5830	5830	5830	0
214	20241118	163000	3930771470	5830	5830	5830	5830	0
215	20241118	162900	3930771470	5830	5830	5830	5830	0
216	20241118	162800	3930771470	5830	5830	5830	5830	0
217	20241118	162700	3930771470	5830	5830	5830	5830	0
218	20241118	162600	3930771470	5830	5830	5830	5830	0
219	20241118	162500	3930771470	5830	5830	5830	5830	0
220	20241118	162400	3930771470	5830	5830	5830	5830	0
221	20241118	162300	3930771470	5830	5830	5830	5830	0
222	20241118	162200	3930771470	5830	5830	5830	5830	0
223	20241118	162100	3930771470	5830	5830	5830	5830	0
224	20241118	162000	3930771470	5830	5830	5830	5830	0
225	20241118	161900	3930771470	5830	5830	5830	5830	0
226	20241118	161800	3930771470	5830	5830	5830	5830	0
227	20241118	161700	3930771470	5830	5830	5830	5830	0
228	20241118	161600	3930771470	5830	5830	5830	5830	0
229	20241118	161500	3930771470	5830	5830	5830	5830	0
230	20241118	161400	3930771470	5830	5830	5830	5830	0
231	20241118	161300	3930771470	5830	5830	5830	5830	0
232	20241118	161200	3930771470	5830	5830	5830	5830	0
233	20241118	161100	3930771470	5830	5830	5830	5830	0
234	20241118	161000	3930771470	5830	5830	5830	5830	0
235	20241118	160900	3930771470	5830	5830	5830	5830	0
236	20241118	160800	3930771470	5830	5830	5830	5830	0
237	20241118	160700	3930771470	5830	5830	5830	5830	0
238	20241118	160600	3930771470	5830	5830	5830	5830	0
239	20241118	160500	3930771470	5830	5830	5830	5830	0
240	20241118	160400	3930771470	5830	5830	5830	5830	0
241	20241118	160300	3930771470	5830	5830	5830	5830	0
242	20241118	160200	3930771470	5830	5830	5830	5830	4745
243	20241118	160100	3930771470	5830	5830	5830	5830	0
244	20241118	160000	3930771470	5830	5830	5830	5830	0
245	20241118	155900	3930771470	5830	5830	5830	5830	0
246	20241118	155800	3930771470	5830	5830	5830	5830	0
247	20241118	155700	3930771470	5830	5830	5830	5830	0
248	20241118	155600	3930771470	5830	5830	5830	5830	0
249	20241118	155500	3930771470	5830	5830	5830	5830	0
250	20241118	155400	3930771470	5830	5830	5830	5830	0
251	20241118	155300	3930771470	5830	5830	5830	5830	0
252	20241118	155200	3930771470	5830	5830	5830	5830	0
253	20241118	155100	3930771470	5830	5830	5830	5830	0
254	20241118	155000	3930771470	5830	5830	5830	5830	0
255	20241118	154900	3930771470	5830	5830	5830	5830	0
256	20241118	154800	3930771470	5830	5830	5830	5830	0
257	20241118	154700	3930771470	5830	5830	5830	5830	0
258	20241118	154600	3930771470	5830	5830	5830	5830	0
259	20241118	154500	3930771470	5830	5830	5830	5830	0
260	20241118	154400	3930771470	5830	5830	5830	5830	0
261	20241118	154300	3930771470	5830	5830	5830	5830	0
262	20241118	154200	3930771470	5830	5830	5830	5830	0
263	20241118	154100	3930771470	5830	5830	5830	5830	0
264	20241118	154000	3930771470	5830	5830	5830	5830	0
265	20241118	153900	3930771470	5830	5830	5830	5830	0
266	20241118	153800	3930771470	5830	5830	5830	5830	0
267	20241118	153700	3930771470	5830	5830	5830	5830	0
268	20241118	153600	3930771470	5830	5830	5830	5830	0
269	20241118	153500	3930771470	5830	5830	5830	5830	0
270	20241118	153400	3930771470	5830	5830	5830	5830	0
271	20241118	153300	3930771470	5830	5830	5830	5830	0
272	20241118	153200	3930771470	5830	5830	5830	5830	4745
273	20241118	153100	3930771470	5830	5830	5830	5830	0
274	20241118	153000	3930771470	5830	5830	5830	5830	4745
275	20241118	152900	3903108120	5860	5860	5860	5860	0
276	20241118	152800	3903108120	5860	5860	5860	5860	0
277	20241118	152700	3903108120	5860	5860	5860	5860	0
278	20241118	152600	3903108120	5860	5860	5860	5860	0
279	20241118	152500	3903108120	5860	5860	5860	5860	0
280	20241118	152400	3903108120	5860	5860	5860	5860	0
281	20241118	152300	3903108120	5860	5860	5860	5860	0
282	20241118	152200	3903108120	5860	5860	5860	5860	0
283	20241118	152100	3903108120	5860	5860	5860	5860	0
284	20241118	152000	3903108120	5860	5860	5860	5860	0
285	20241118	151900	3903108120	5860	5840	5860	5840	7
286	20241118	151800	3903067220	5860	5840	5860	5840	2
287	20241118	151700	3903055520	5840	5840	5840	5840	17
288	20241118	151600	3902956240	5840	5840	5850	5840	30
289	20241118	151500	3902780940	5860	5860	5860	5860	0
290	20241118	151400	3902780940	5860	5850	5860	5850	471
291	20241118	151300	3900020960	5850	5840	5850	5840	250
292	20241118	151200	3898560920	5840	5840	5850	5840	1599
293	20241118	151100	3889222750	5840	5840	5850	5840	72
294	20241118	151000	3888802150	5840	5860	5860	5840	5201
295	20241118	150900	3858374190	5860	5860	5860	5860	0
296	20241118	150800	3858374190	5860	5870	5870	5860	1472
297	20241118	150700	3849747430	5870	5870	5870	5870	16
298	20241118	150600	3849653510	5860	5870	5870	5860	446
299	20241118	150500	3847036820	5870	5870	5870	5870	202
300	20241118	150400	3845851080	5870	5880	5880	5870	111
301	20241118	150300	3845199450	5880	5880	5880	5880	34
302	20241118	150200	3844999530	5880	5880	5880	5880	5
303	20241118	150100	3844970130	5870	5870	5870	5870	3
304	20241118	150000	3844952520	5870	5870	5870	5870	1
305	20241118	145900	3844946650	5890	5890	5890	5890	0
306	20241118	145800	3844946650	5890	5870	5890	5860	34
307	20241118	145700	3844747040	5860	5860	5860	5860	78
308	20241118	145600	3844289960	5860	5880	5880	5860	106
309	20241118	145500	3843668210	5890	5890	5890	5890	0
310	20241118	145400	3843668210	5890	5890	5890	5890	0
311	20241118	145300	3843668210	5890	5890	5890	5890	0
312	20241118	145200	3843668210	5890	5890	5890	5890	4
313	20241118	145100	3843644650	5880	5880	5880	5880	3
314	20241118	145000	3843627010	5880	5880	5880	5880	1
315	20241118	144900	3843621130	5880	5880	5880	5880	44
316	20241118	144800	3843362410	5870	5870	5870	5870	0
317	20241118	144700	3843362410	5870	5890	5890	5870	20
318	20241118	144600	3843244790	5890	5890	5890	5890	3
319	20241118	144500	3843227120	5870	5880	5880	5870	40
320	20241118	144400	3842992300	5870	5870	5870	5870	0
321	20241118	144300	3842992300	5870	5890	5890	5870	340
322	20241118	144200	3840995310	5900	5900	5900	5900	1
323	20241118	144100	3840989410	5900	5900	5900	5900	0
324	20241118	144000	3840989410	5900	5900	5900	5900	5
325	20241118	143900	3840959910	5890	5890	5890	5890	12
326	20241118	143800	3840889230	5880	5880	5880	5880	2
327	20241118	143700	3840877470	5880	5890	5890	5880	67
328	20241118	143600	3840483490	5890	5890	5890	5890	1
329	20241118	143500	3840477600	5890	5890	5890	5890	12
330	20241118	143400	3840406920	5890	5890	5890	5890	0
331	20241118	143300	3840406920	5890	5890	5890	5890	7
332	20241118	143200	3840365690	5890	5890	5890	5890	1
333	20241118	143100	3840359800	5890	5890	5890	5890	1
334	20241118	143000	3840353910	5870	5890	5890	5870	132
335	20241118	142900	3839579040	5900	5890	5900	5890	2
336	20241118	142800	3839567250	5900	5900	5900	5900	0
337	20241118	142700	3839567250	5900	5900	5900	5900	1
338	20241118	142600	3839561350	5910	5890	5910	5890	16
339	20241118	142500	3839467080	5880	5880	5880	5870	1282
340	20241118	142400	3831941200	5880	5880	5910	5870	269
341	20241118	142300	3830361630	5910	5910	5910	5910	1
342	20241118	142200	3830355720	5880	5900	5900	5870	37
343	20241118	142100	3830138380	5900	5900	5900	5900	552
344	20241118	142000	3826881580	5900	5900	5900	5900	1
345	20241118	141900	3826875680	5900	5900	5900	5900	2
346	20241118	141800	3826863880	5900	5890	5900	5890	2
347	20241118	141700	3826852090	5900	5900	5900	5900	0
348	20241118	141600	3826852090	5900	5900	5900	5900	1
349	20241118	141500	3826846190	5900	5900	5900	5900	0
350	20241118	141400	3826846190	5900	5900	5900	5900	0
351	20241118	141300	3826846190	5900	5900	5900	5900	1
352	20241118	141200	3826840290	5900	5900	5900	5900	1
353	20241118	141100	3826834390	5900	5880	5900	5870	28
354	20241118	141000	3826669990	5900	5870	5900	5870	41
355	20241118	140900	3826429290	5870	5890	5890	5870	1092
356	20241118	140800	3820017770	5900	5900	5900	5900	4
357	20241118	140700	3819994170	5910	5910	5910	5910	2
358	20241118	140600	3819982350	5910	5910	5910	5910	1
359	20241118	140500	3819976440	5910	5910	5910	5910	1
360	20241118	140400	3819970530	5910	5910	5910	5910	5
361	20241118	140300	3819940980	5910	5910	5910	5910	2
362	20241118	140200	3819929160	5900	5900	5900	5900	5
363	20241118	140100	3819899660	5900	5900	5900	5900	2
364	20241118	140000	3819887860	5900	5900	5900	5900	3
365	20241118	135900	3819870160	5910	5910	5910	5910	2
366	20241118	135800	3819858340	5910	5910	5910	5910	153
367	20241118	135700	3818954110	5910	5910	5910	5910	3
368	20241118	135600	3818936380	5910	5910	5910	5910	0
369	20241118	135500	3818936380	5910	5910	5910	5910	0
370	20241118	135400	3818936380	5910	5910	5910	5910	0
371	20241118	135300	3818936380	5910	5910	5910	5910	0
372	20241118	135200	3818936380	5910	5910	5910	5910	40
373	20241118	135100	3818699980	5910	5890	5910	5890	80
374	20241118	135000	3818228400	5890	5890	5890	5890	1
375	20241118	134900	3818222510	5860	5860	5860	5860	128
376	20241118	134800	3817472430	5860	5890	5890	5860	1816
377	20241118	134700	3806811170	5890	5890	5890	5890	0
378	20241118	134600	3806811170	5890	5880	5890	5880	101
379	20241118	134500	3806217280	5890	5890	5890	5890	5
380	20241118	134400	3806187830	5890	5870	5890	5870	14
381	20241118	134300	3806105630	5870	5880	5880	5870	200
382	20241118	134200	3804931130	5910	5910	5910	5910	1
383	20241118	134100	3804925220	5910	5910	5910	5910	44
384	20241118	134000	3804665180	5930	5920	5930	5920	15
385	20241118	133900	3804576290	5930	5930	5930	5870	61
386	20241118	133800	3804215680	5930	5920	5930	5870	1535
387	20241118	133700	3795198220	5890	5920	5930	5890	11
388	20241118	133600	3795133080	5930	5930	5930	5920	15
389	20241118	133500	3795044150	5930	5920	5930	5870	1261
390	20241118	133400	3787588510	5930	5920	5930	5920	170
391	20241118	133300	3786581200	5920	5920	5920	5920	23
392	20241118	133200	3786445040	5920	5870	5920	5870	1085
393	20241118	133100	3780047120	5860	5890	5890	5860	19
394	20241118	133000	3779935270	5890	5890	5890	5890	0
395	20241118	132900	3779935270	5890	5890	5890	5890	22
396	20241118	132800	3779805690	5900	5850	5900	5850	1144
397	20241118	132700	3773108780	5850	5890	5890	5850	376
398	20241118	132600	3770907630	5900	5900	5900	5900	0
399	20241118	132500	3770907630	5900	5890	5900	5890	344
400	20241118	132400	3768878970	5880	5880	5880	5880	17
401	20241118	132300	3768779010	5870	5870	5870	5870	4
402	20241118	132200	3768755530	5870	5870	5870	5870	25
403	20241118	132100	3768608780	5860	5870	5870	5860	39
404	20241118	132000	3768380230	5870	5870	5870	5870	512
405	20241118	131900	3765374790	5870	5870	5870	5870	41
406	20241118	131800	3765134120	5860	5860	5860	5860	1
407	20241118	131700	3765128260	5860	5860	5860	5860	0
408	20241118	131600	3765128260	5860	5860	5860	5860	41
409	20241118	131500	3764888000	5860	5870	5870	5860	2
410	20241118	131400	3764876270	5850	5850	5850	5850	0
411	20241118	131300	3764876270	5850	5850	5850	5850	0
412	20241118	131200	3764876270	5850	5850	5850	5850	36
413	20241118	131100	3764665670	5850	5850	5850	5850	0
414	20241118	131000	3764665670	5850	5860	5860	5840	1015
415	20241118	130900	3758727200	5850	5850	5850	5850	27
416	20241118	130800	3758569250	5840	5860	5860	5840	1752
417	20241118	130700	3748326730	5860	5860	5860	5860	341
418	20241118	130600	3746328470	5860	5880	5880	5860	937
419	20241118	130500	3740835040	5890	5890	5890	5890	7
420	20241118	130400	3740793810	5880	5880	5880	5880	14
421	20241118	130300	3740711490	5880	5860	5880	5860	50
422	20241118	130200	3740418450	5860	5880	5880	5860	327
423	20241118	130100	3738501440	5890	5880	5890	5870	505
424	20241118	130000	3735536190	5890	5890	5890	5890	0
425	20241118	125900	3735536190	5890	5890	5900	5870	631
426	20241118	125800	3731824610	5900	5900	5900	5900	10
427	20241118	125700	3731765610	5900	5900	5900	5900	1
428	20241118	125600	3731759710	5890	5900	5900	5870	2221
429	20241118	125500	3718702880	5890	5890	5890	5890	235
430	20241118	125400	3717318730	5910	5890	5910	5890	22
431	20241118	125300	3717189040	5920	5920	5920	5920	16
432	20241118	125200	3717094320	5920	5880	5920	5880	522
433	20241118	125100	3714014480	5880	5890	5890	5880	300
434	20241118	125000	3712250210	5900	5890	5900	5880	718
435	20241118	124900	3708026140	5880	5890	5890	5880	26
436	20241118	124800	3707873120	5890	5900	5900	5890	850
437	20241118	124700	3702865930	5900	5920	5920	5900	785
438	20241118	124600	3698234270	5930	5930	5930	5930	0
439	20241118	124500	3698234270	5930	5930	5940	5930	201
440	20241118	124400	3697042330	5920	5920	5920	5920	0
441	20241118	124300	3697042330	5920	5920	5920	5920	36
442	20241118	124200	3696829210	5920	5920	5920	5900	464
443	20241118	124100	3694090330	5920	5910	5930	5890	985
444	20241118	124000	3688279930	5910	5910	5910	5910	0
445	20241118	123900	3688279930	5910	5910	5910	5910	53
446	20241118	123800	3687966700	5890	5900	5900	5890	2020
447	20241118	123700	3676056860	5900	5920	5920	5900	1354
448	20241118	123600	3668067740	5920	5920	5920	5920	31
449	20241118	123500	3667884220	5930	5920	5930	5910	870
450	20241118	123400	3662740840	5910	5930	5930	5910	1082
451	20241118	123300	3656345990	5940	5940	5940	5940	29
452	20241118	123200	3656173730	5940	5910	5940	5910	125
453	20241118	123100	3655434950	5910	5930	5930	5910	148
454	20241118	123000	3654560180	5940	5940	5940	5940	0
455	20241118	122900	3654560180	5940	5940	5940	5940	0
456	20241118	122800	3654560180	5940	5940	5940	5940	2
457	20241118	122700	3654548300	5910	5910	5910	5910	0
458	20241118	122600	3654548300	5910	5960	5960	5910	1221
459	20241118	122500	3647312900	5960	5960	5960	5960	1
460	20241118	122400	3647306940	5960	5960	5960	5950	64
461	20241118	122300	3646925830	5960	5950	5960	5950	101
462	20241118	122200	3646324210	5950	5950	5950	5950	0
463	20241118	122100	3646324210	5950	5950	5950	5950	3
464	20241118	122000	3646306360	5950	5960	5960	5950	21
465	20241118	121900	3646181270	5960	5960	5960	5960	115
466	20241118	121800	3645495870	5960	5960	5960	5960	3
467	20241118	121700	3645477990	5960	5960	5960	5960	10
468	20241118	121600	3645418390	5960	5960	5960	5960	41
469	20241118	121500	3645174030	5960	5960	5960	5950	523
470	20241118	121400	3642057360	5970	5970	5970	5970	3
471	20241118	121300	3642039450	5910	5970	5970	5910	54
472	20241118	121200	3641718710	5970	5930	5970	5920	419
473	20241118	121100	3639229600	5950	5950	5950	5950	72
474	20241118	121000	3638801200	5950	5950	5950	5950	50
475	20241118	120900	3638503700	5950	5950	5950	5950	47
476	20241118	120800	3638224050	5950	5940	5950	5930	384
477	20241118	120700	3635942830	5940	5920	5940	5920	756
478	20241118	120600	3631464600	5910	5910	5910	5910	374
479	20241118	120500	3629254260	5910	5910	5910	5910	3
480	20241118	120400	3629236530	5900	5910	5910	5900	111
481	20241118	120300	3628581430	5910	5900	5910	5880	2216
482	20241118	120200	3615524270	5910	5910	5910	5910	427
483	20241118	120100	3613000700	5900	5900	5900	5900	0
484	20241118	120000	3613000700	5900	5910	5910	5900	2343
485	20241118	115900	3599172390	5920	5930	5930	5910	2524
486	20241118	115800	3584243400	5930	5930	5930	5930	725
487	20241118	115700	3579944150	5930	5930	5930	5930	43
488	20241118	115600	3579689160	5930	5940	5940	5930	15
489	20241118	115500	3579600100	5930	5930	5940	5930	27
490	20241118	115400	3579439910	5940	5930	5940	5930	31
491	20241118	115300	3579256030	5920	5940	5940	5920	1170
492	20241118	115200	3572322870	5930	5940	5940	5930	508
493	20241118	115100	3569310100	5940	5940	5940	5940	10
494	20241118	115000	3569250700	5940	5940	5940	5940	9
495	20241118	114900	3569197240	5940	5940	5940	5940	30
496	20241118	114800	3569019040	5940	5940	5940	5940	198
497	20241118	114700	3567842920	5950	5950	5950	5950	31
498	20241118	114600	3567658470	5950	5950	5950	5940	112
499	20241118	114500	3566993000	5950	5950	5950	5930	83
500	20241118	114400	3566499890	5920	5950	5950	5920	260
501	20241118	114300	3564959770	5950	5960	5960	5950	960
502	20241118	114200	3559245560	5960	5930	5960	5930	1707
503	20241118	114100	3549093080	5930	5930	5940	5920	959
504	20241118	114000	3543406220	5930	5920	5940	5900	1379
505	20241118	113900	3535255350	5910	6000	6000	5900	8772
506	20241118	113800	3483255020	6000	5970	6010	5970	159
507	20241118	113700	3482305620	5980	6010	6020	5970	175
508	20241118	113600	3481259210	6010	6020	6030	6010	86
509	20241118	113500	3480741460	6030	6000	6030	6000	404
510	20241118	113400	3478311660	6010	5960	6010	5950	835
511	20241118	113300	3473337480	5970	5990	5990	5960	267
512	20241118	113200	3471744490	5990	5950	5990	5950	823
513	20241118	113100	3466840110	6010	6000	6010	5930	2676
514	20241118	113000	3450928820	6000	5980	6000	5980	165
515	20241118	112900	3449939830	5970	5960	5980	5950	683
516	20241118	112800	3445864210	5950	5950	5970	5940	324
517	20241118	112700	3443936500	5940	5960	5960	5940	967
518	20241118	112600	3438178060	5950	5960	5960	5940	1353
519	20241118	112500	3430131370	5980	5980	5980	5950	3906
520	20241118	112400	3406858840	6000	5980	6000	5980	603
521	20241118	112300	3403246840	5970	5990	5990	5960	1653
522	20241118	112200	3393382040	6010	5970	6010	5950	1273
523	20241118	112100	3385789310	5970	6000	6010	5970	2507
524	20241118	112000	3370799980	5990	6000	6000	5980	1681
525	20241118	111900	3360741330	5980	6030	6060	5980	3029
526	20241118	111800	3342509000	6030	5990	6060	5970	3514
527	20241118	111700	3321320960	5990	5970	6000	5940	9080
528	20241118	111600	3267165550	5970	6100	6130	5970	10447
529	20241118	111500	3204203080	6120	6110	6130	6090	1280
530	20241118	111400	3196377990	6120	6140	6140	6090	1736
531	20241118	111300	3185779240	6140	6100	6140	6090	1241
532	20241118	111200	3178207980	6090	6150	6150	6050	10422
533	20241118	111100	3114674700	6150	6110	6180	6110	1350
534	20241118	111000	3106379250	6110	6130	6180	6110	5309
535	20241118	110900	3073779990	6130	6200	6220	6120	11266
536	20241118	110800	3004359980	6210	6190	6230	6160	7594
537	20241118	110700	2957416530	6190	6250	6270	6190	14693
538	20241118	110600	2865962740	6260	6340	6350	6210	27815
539	20241118	110500	2692083250	6340	6590	6610	6280	50055
540	20241118	110400	2371200400	6590	6390	6620	6370	67247
541	20241118	110300	1932464180	6380	6550	6580	6180	86954
542	20241118	110200	1375974020	6620	6620	6620	6620	0
543	20241118	110100	1375974020	6620	6200	6620	6180	49871
544	20241118	110000	1051465480	6220	6330	6620	6110	110392
545	20241118	105900	342577630	6310	6330	6330	6310	63
546	20241118	105800	342179440	6350	6340	6350	6340	70
547	20241118	105700	341735190	6330	6330	6330	6330	70
548	20241118	105600	341292090	6340	6340	6340	6340	1
549	20241118	105500	341285750	6350	6350	6350	6350	25
550	20241118	105400	341127000	6350	6350	6350	6350	19
551	20241118	105300	341006350	6350	6360	6360	6350	2304
552	20241118	105200	326352930	6360	6360	6360	6360	0
553	20241118	105100	326352930	6360	6410	6410	6360	335
554	20241118	105000	324215480	6400	6380	6400	6380	1560
555	20241118	104900	314238060	6370	6380	6380	6370	13
556	20241118	104800	314155130	6380	6320	6380	6320	24
557	20241118	104700	314002130	6380	6380	6380	6380	1213
558	20241118	104600	306263190	6380	6350	6380	6350	554
559	20241118	104500	302743910	6370	6350	6370	6350	846
560	20241118	104400	297371130	6350	6350	6350	6350	30
561	20241118	104300	297180630	6370	6260	6370	6260	1592
562	20241118	104200	287130790	6260	6260	6260	6260	0
563	20241118	104100	287130790	6260	6260	6260	6260	0
564	20241118	104000	287130790	6260	6260	6260	6260	0
565	20241118	103900	287130790	6260	6260	6260	6260	8
566	20241118	103800	287080710	6260	6250	6260	6250	1005
567	20241118	103700	280789450	6240	6250	6250	6240	121
568	20241118	103600	280034400	6270	6260	6270	6260	2
569	20241118	103500	280021870	6270	6270	6270	6240	12
570	20241118	103400	279946930	6240	6280	6290	6240	6
571	20241118	103300	279909270	6240	6240	6240	6240	6
572	20241118	103200	279871830	6230	6280	6330	6220	3269
573	20241118	103100	259237310	6240	6300	6300	6240	500
574	20241118	103000	256109000	6300	6280	6300	6280	362
575	20241118	102900	253828420	6280	6280	6280	6280	2
576	20241118	102800	253815860	6270	6280	6330	6270	235
577	20241118	102700	252336060	6250	6330	6350	6220	1646
578	20241118	102600	241909630	6330	6310	6330	6310	300
579	20241118	102500	240013210	6300	6280	6300	6250	628
580	20241118	102400	236063870	6300	6300	6300	6280	224
581	20241118	102300	234653110	6300	6300	6300	6300	117
582	20241118	102200	233916010	6300	6270	6300	6250	8589
583	20241118	102100	179952850	6270	6280	6290	6270	1467
584	20241118	102000	170738240	6280	6260	6280	6260	1342
585	20241118	101900	162321790	6250	6250	6250	6250	404
586	20241118	101800	159796790	6260	6230	6260	6230	900
587	20241118	101700	154171520	6230	6230	6230	6230	200
588	20241118	101600	152925520	6190	6220	6230	6190	1150
589	20241118	101500	145771980	6220	6180	6220	6180	981
590	20241118	101400	139691720	6180	6170	6180	6170	1000
591	20241118	101300	133517680	6170	6160	6170	6160	106
592	20241118	101200	132863720	6170	6170	6170	6170	0
593	20241118	101100	132863720	6170	6170	6170	6170	0
594	20241118	101000	132863720	6170	6170	6170	6170	0
595	20241118	100900	132863720	6170	6170	6170	6170	0
596	20241118	100800	132863720	6170	6170	6170	6170	0
597	20241118	100700	132863720	6170	6170	6170	6170	0
598	20241118	100600	132863720	6170	6170	6170	6170	0
599	20241118	100500	132863720	6170	6170	6170	6170	0
600	20241118	100400	132863720	6170	6130	6170	6130	5
601	20241118	100300	132832970	6170	6170	6170	6170	0
602	20241118	100200	132832970	6170	6170	6170	6170	100
603	20241118	100100	132215970	6170	6170	6170	6170	0
604	20241118	100000	132215970	6170	6170	6170	6170	0
605	20241118	095900	132215970	6170	6170	6170	6170	3694
606	20241118	095800	109423990	6170	6180	6180	6170	1307
607	20241118	095700	101359790	6170	6170	6170	6170	0
608	20241118	095600	101359790	6170	6150	6170	6150	1862
609	20241118	095500	89882110	6140	6140	6140	6140	0
610	20241118	095400	89882110	6140	6140	6140	6140	300
611	20241118	095300	88040110	6140	6140	6140	6140	0
612	20241118	095200	88040110	6140	6140	6140	6140	205
613	20241118	095100	86781410	6140	6140	6140	6140	0
614	20241118	095000	86781410	6140	6140	6140	6140	0
615	20241118	094900	86781410	6140	6140	6140	6140	3
616	20241118	094800	86762990	6140	6140	6140	6140	0
617	20241118	094700	86762990	6140	6120	6140	6070	203
618	20241118	094600	85529300	6150	6150	6150	6150	3
619	20241118	094500	85510850	6170	6170	6170	6170	0
620	20241118	094400	85510850	6170	6170	6170	6170	0
621	20241118	094300	85510850	6170	6170	6170	6170	0
622	20241118	094200	85510850	6170	6170	6170	6170	0
623	20241118	094100	85510850	6170	6150	6170	6150	518
624	20241118	094000	82325100	6150	6130	6150	6130	2929
625	20241118	093900	64345340	6120	6120	6120	6120	0
626	20241118	093800	64345340	6120	6120	6120	6120	1
627	20241118	093700	64339220	6120	6120	6120	6120	1
628	20241118	093600	64333100	6120	6120	6120	6120	23
629	20241118	093500	64192340	6120	6120	6120	6120	0
630	20241118	093400	64192340	6120	6120	6120	6120	16
631	20241118	093300	64094420	6120	6120	6120	6120	0
632	20241118	093200	64094420	6120	6120	6120	6120	8
633	20241118	093100	64045460	6130	6130	6130	6130	1
634	20241118	093000	64039330	6130	6130	6130	6130	0
635	20241118	092900	64039330	6130	6130	6130	6130	0
636	20241118	092800	64039330	6130	6120	6130	6120	415
637	20241118	092700	61497380	6120	6120	6120	6120	1
638	20241118	092600	61491260	6120	6120	6120	6120	1407
639	20241118	092500	52880420	6120	6120	6120	6120	0
640	20241118	092400	52880420	6120	6120	6130	6120	110
641	20241118	092300	52206740	6130	6130	6130	6130	0
642	20241118	092200	52206740	6130	6130	6130	6130	1
643	20241118	092100	52200610	6130	6060	6130	6060	4904
644	20241118	092000	22230780	6060	6060	6060	6060	0
645	20241118	091900	22230780	6060	6060	6060	6060	0
646	20241118	091800	22230780	6060	6060	6060	6060	0
647	20241118	091700	22230780	6060	6060	6060	6060	0
648	20241118	091600	22230780	6060	6060	6060	6060	0
649	20241118	091500	22230780	6060	6060	6060	6060	1
650	20241118	091400	22224720	6030	6030	6030	6030	0
651	20241118	091300	22224720	6030	6030	6030	6030	0
652	20241118	091200	22224720	6030	6030	6030	6030	21
653	20241118	091100	22098090	6040	6040	6040	6040	0
654	20241118	091000	22098090	6040	6040	6040	6040	0
655	20241118	090900	22098090	6040	6040	6040	6040	158
656	20241118	090800	21143770	6040	6040	6040	6040	40
657	20241118	090700	20902170	6030	6030	6030	6030	0
658	20241118	090600	20902170	6030	6040	6040	6030	400
659	20241118	090500	18490160	6090	6090	6090	6090	153
660	20241118	090400	17558390	6050	6050	6050	6050	20
661	20241118	090300	17437390	6040	6040	6040	6040	78
662	20241118	090200	16966270	6100	6040	6100	6040	502
663	20241118	090100	13904190	6100	6100	6100	6100	2000
664	20241118	090000	1704190	6090	6020	6100	6020	282