KissMeData/129920/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	201500	124128960	3640	3640	3640	3640	696
3	20241118	201400	124128960	3640	3640	3640	3640	0
4	20241118	201300	124128960	3640	3640	3640	3640	0
5	20241118	201200	124128960	3640	3640	3640	3640	0
6	20241118	201100	124128960	3640	3640	3640	3640	0
7	20241118	201000	124128960	3640	3640	3640	3640	0
8	20241118	200900	124128960	3640	3640	3640	3640	0
9	20241118	200800	124128960	3640	3640	3640	3640	0
10	20241118	200700	124128960	3640	3640	3640	3640	0
11	20241118	200600	124128960	3640	3640	3640	3640	0
12	20241118	200500	124128960	3640	3640	3640	3640	0
13	20241118	200400	124128960	3640	3640	3640	3640	0
14	20241118	200300	124128960	3640	3640	3640	3640	0
15	20241118	200200	124128960	3640	3640	3640	3640	0
16	20241118	200100	124128960	3640	3640	3640	3640	0
17	20241118	200000	124128960	3640	3640	3640	3640	0
18	20241118	195900	124128960	3640	3640	3640	3640	0
19	20241118	195800	124128960	3640	3640	3640	3640	0
20	20241118	195700	124128960	3640	3640	3640	3640	0
21	20241118	195600	124128960	3640	3640	3640	3640	0
22	20241118	195500	124128960	3640	3640	3640	3640	0
23	20241118	195400	124128960	3640	3640	3640	3640	0
24	20241118	195300	124128960	3640	3640	3640	3640	0
25	20241118	195200	124128960	3640	3640	3640	3640	0
26	20241118	195100	124128960	3640	3640	3640	3640	0
27	20241118	195000	124128960	3640	3640	3640	3640	0
28	20241118	194900	124128960	3640	3640	3640	3640	0
29	20241118	194800	124128960	3640	3640	3640	3640	0
30	20241118	194700	124128960	3640	3640	3640	3640	0
31	20241118	194600	124128960	3640	3640	3640	3640	0
32	20241118	194500	124128960	3640	3640	3640	3640	696
33	20241118	194400	124128960	3640	3640	3640	3640	0
34	20241118	194300	124128960	3640	3640	3640	3640	0
35	20241118	194200	124128960	3640	3640	3640	3640	0
36	20241118	194100	124128960	3640	3640	3640	3640	0
37	20241118	194000	124128960	3640	3640	3640	3640	0
38	20241118	193900	124128960	3640	3640	3640	3640	0
39	20241118	193800	124128960	3640	3640	3640	3640	0
40	20241118	193700	124128960	3640	3640	3640	3640	0
41	20241118	193600	124128960	3640	3640	3640	3640	0
42	20241118	193500	124128960	3640	3640	3640	3640	0
43	20241118	193400	124128960	3640	3640	3640	3640	0
44	20241118	193300	124128960	3640	3640	3640	3640	0
45	20241118	193200	124128960	3640	3640	3640	3640	0
46	20241118	193100	124128960	3640	3640	3640	3640	0
47	20241118	193000	124128960	3640	3640	3640	3640	0
48	20241118	192900	124128960	3640	3640	3640	3640	0
49	20241118	192800	124128960	3640	3640	3640	3640	0
50	20241118	192700	124128960	3640	3640	3640	3640	0
51	20241118	192600	124128960	3640	3640	3640	3640	0
52	20241118	192500	124128960	3640	3640	3640	3640	0
53	20241118	192400	124128960	3640	3640	3640	3640	0
54	20241118	192300	124128960	3640	3640	3640	3640	0
55	20241118	192200	124128960	3640	3640	3640	3640	0
56	20241118	192100	124128960	3640	3640	3640	3640	0
57	20241118	192000	124128960	3640	3640	3640	3640	0
58	20241118	191900	124128960	3640	3640	3640	3640	0
59	20241118	191800	124128960	3640	3640	3640	3640	0
60	20241118	191700	124128960	3640	3640	3640	3640	0
61	20241118	191600	124128960	3640	3640	3640	3640	0
62	20241118	191500	124128960	3640	3640	3640	3640	696
63	20241118	191400	124128960	3640	3640	3640	3640	0
64	20241118	191300	124128960	3640	3640	3640	3640	0
65	20241118	191200	124128960	3640	3640	3640	3640	0
66	20241118	191100	124128960	3640	3640	3640	3640	0
67	20241118	191000	124128960	3640	3640	3640	3640	0
68	20241118	190900	124128960	3640	3640	3640	3640	0
69	20241118	190800	124128960	3640	3640	3640	3640	0
70	20241118	190700	124128960	3640	3640	3640	3640	0
71	20241118	190600	124128960	3640	3640	3640	3640	0
72	20241118	190500	124128960	3640	3640	3640	3640	0
73	20241118	190400	124128960	3640	3640	3640	3640	0
74	20241118	190300	124128960	3640	3640	3640	3640	0
75	20241118	190200	124128960	3640	3640	3640	3640	0
76	20241118	190100	124128960	3640	3640	3640	3640	0
77	20241118	190000	124128960	3640	3640	3640	3640	0
78	20241118	185900	124128960	3640	3640	3640	3640	0
79	20241118	185800	124128960	3640	3640	3640	3640	0
80	20241118	185700	124128960	3640	3640	3640	3640	0
81	20241118	185600	124128960	3640	3640	3640	3640	0
82	20241118	185500	124128960	3640	3640	3640	3640	0
83	20241118	185400	124128960	3640	3640	3640	3640	0
84	20241118	185300	124128960	3640	3640	3640	3640	0
85	20241118	185200	124128960	3640	3640	3640	3640	0
86	20241118	185100	124128960	3640	3640	3640	3640	0
87	20241118	185000	124128960	3640	3640	3640	3640	0
88	20241118	184900	124128960	3640	3640	3640	3640	0
89	20241118	184800	124128960	3640	3640	3640	3640	0
90	20241118	184700	124128960	3640	3640	3640	3640	0
91	20241118	184600	124128960	3640	3640	3640	3640	0
92	20241118	184500	124128960	3640	3640	3640	3640	696
93	20241118	184400	124128960	3640	3640	3640	3640	0
94	20241118	184300	124128960	3640	3640	3640	3640	0
95	20241118	184200	124128960	3640	3640	3640	3640	0
96	20241118	184100	124128960	3640	3640	3640	3640	0
97	20241118	184000	124128960	3640	3640	3640	3640	0
98	20241118	183900	124128960	3640	3640	3640	3640	0
99	20241118	183800	124128960	3640	3640	3640	3640	0
100	20241118	183700	124128960	3640	3640	3640	3640	0
101	20241118	183600	124128960	3640	3640	3640	3640	0
102	20241118	183500	124128960	3640	3640	3640	3640	0
103	20241118	183400	124128960	3640	3640	3640	3640	0
104	20241118	183300	124128960	3640	3640	3640	3640	0
105	20241118	183200	124128960	3640	3640	3640	3640	0
106	20241118	183100	124128960	3640	3640	3640	3640	0
107	20241118	183000	124128960	3640	3640	3640	3640	0
108	20241118	182900	124128960	3640	3640	3640	3640	0
109	20241118	182800	124128960	3640	3640	3640	3640	0
110	20241118	182700	124128960	3640	3640	3640	3640	0
111	20241118	182600	124128960	3640	3640	3640	3640	0
112	20241118	182500	124128960	3640	3640	3640	3640	0
113	20241118	182400	124128960	3640	3640	3640	3640	0
114	20241118	182300	124128960	3640	3640	3640	3640	0
115	20241118	182200	124128960	3640	3640	3640	3640	0
116	20241118	182100	124128960	3640	3640	3640	3640	0
117	20241118	182000	124128960	3640	3640	3640	3640	0
118	20241118	181900	124128960	3640	3640	3640	3640	0
119	20241118	181800	124128960	3640	3640	3640	3640	0
120	20241118	181700	124128960	3640	3640	3640	3640	0
121	20241118	181600	124128960	3640	3640	3640	3640	0
122	20241118	181500	124128960	3640	3640	3640	3640	696
123	20241118	181400	124128960	3640	3640	3640	3640	0
124	20241118	181300	124128960	3640	3640	3640	3640	0
125	20241118	181200	124128960	3640	3640	3640	3640	0
126	20241118	181100	124128960	3640	3640	3640	3640	0
127	20241118	181000	124128960	3640	3640	3640	3640	0
128	20241118	180900	124128960	3640	3640	3640	3640	0
129	20241118	180800	124128960	3640	3640	3640	3640	0
130	20241118	180700	124128960	3640	3640	3640	3640	0
131	20241118	180600	124128960	3640	3640	3640	3640	0
132	20241118	180500	124128960	3640	3640	3640	3640	0
133	20241118	180400	124128960	3640	3640	3640	3640	0
134	20241118	180300	124128960	3640	3640	3640	3640	0
135	20241118	180200	124128960	3640	3640	3640	3640	0
136	20241118	180100	124128960	3640	3640	3640	3640	0
137	20241118	180000	124128960	3640	3640	3640	3640	0
138	20241118	175900	124128960	3640	3640	3640	3640	0
139	20241118	175800	124128960	3640	3640	3640	3640	0
140	20241118	175700	124128960	3640	3640	3640	3640	0
141	20241118	175600	124128960	3640	3640	3640	3640	0
142	20241118	175500	124128960	3640	3640	3640	3640	0
143	20241118	175400	124128960	3640	3640	3640	3640	0
144	20241118	175300	124128960	3640	3640	3640	3640	0
145	20241118	175200	124128960	3640	3640	3640	3640	0
146	20241118	175100	124128960	3640	3640	3640	3640	0
147	20241118	175000	124128960	3640	3640	3640	3640	0
148	20241118	174900	124128960	3640	3640	3640	3640	0
149	20241118	174800	124128960	3640	3640	3640	3640	0
150	20241118	174700	124128960	3640	3640	3640	3640	0
151	20241118	174600	124128960	3640	3640	3640	3640	0
152	20241118	174500	124128960	3640	3640	3640	3640	696
153	20241118	174400	124128960	3640	3640	3640	3640	0
154	20241118	174300	124128960	3640	3640	3640	3640	0
155	20241118	174200	124128960	3640	3640	3640	3640	0
156	20241118	174100	124128960	3640	3640	3640	3640	0
157	20241118	174000	124128960	3640	3640	3640	3640	0
158	20241118	173900	124128960	3640	3640	3640	3640	0
159	20241118	173800	124128960	3640	3640	3640	3640	0
160	20241118	173700	124128960	3640	3640	3640	3640	0
161	20241118	173600	124128960	3640	3640	3640	3640	0
162	20241118	173500	124128960	3640	3640	3640	3640	0
163	20241118	173400	124128960	3640	3640	3640	3640	0
164	20241118	173300	124128960	3640	3640	3640	3640	0
165	20241118	173200	124128960	3640	3640	3640	3640	0
166	20241118	173100	124128960	3640	3640	3640	3640	0
167	20241118	173000	124128960	3640	3640	3640	3640	0
168	20241118	172900	124128960	3640	3640	3640	3640	0
169	20241118	172800	124128960	3640	3640	3640	3640	0
170	20241118	172700	124128960	3640	3640	3640	3640	0
171	20241118	172600	124128960	3640	3640	3640	3640	0
172	20241118	172500	124128960	3640	3640	3640	3640	0
173	20241118	172400	124128960	3640	3640	3640	3640	0
174	20241118	172300	124128960	3640	3640	3640	3640	0
175	20241118	172200	124128960	3640	3640	3640	3640	0
176	20241118	172100	124128960	3640	3640	3640	3640	0
177	20241118	172000	124128960	3640	3640	3640	3640	0
178	20241118	171900	124128960	3640	3640	3640	3640	0
179	20241118	171800	124128960	3640	3640	3640	3640	0
180	20241118	171700	124128960	3640	3640	3640	3640	0
181	20241118	171600	124128960	3640	3640	3640	3640	0
182	20241118	171500	124128960	3640	3640	3640	3640	696
183	20241118	171400	124128960	3640	3640	3640	3640	0
184	20241118	171300	124128960	3640	3640	3640	3640	0
185	20241118	171200	124128960	3640	3640	3640	3640	0
186	20241118	171100	124128960	3640	3640	3640	3640	0
187	20241118	171000	124128960	3640	3640	3640	3640	0
188	20241118	170900	124128960	3640	3640	3640	3640	0
189	20241118	170800	124128960	3640	3640	3640	3640	0
190	20241118	170700	124128960	3640	3640	3640	3640	0
191	20241118	170600	124128960	3640	3640	3640	3640	0
192	20241118	170500	124128960	3640	3640	3640	3640	0
193	20241118	170400	124128960	3640	3640	3640	3640	0
194	20241118	170300	124128960	3640	3640	3640	3640	0
195	20241118	170200	124128960	3640	3640	3640	3640	0
196	20241118	170100	124128960	3640	3640	3640	3640	0
197	20241118	170000	124128960	3640	3640	3640	3640	0
198	20241118	165900	124128960	3640	3640	3640	3640	0
199	20241118	165800	124128960	3640	3640	3640	3640	0
200	20241118	165700	124128960	3640	3640	3640	3640	0
201	20241118	165600	124128960	3640	3640	3640	3640	0
202	20241118	165500	124128960	3640	3640	3640	3640	0
203	20241118	165400	124128960	3640	3640	3640	3640	0
204	20241118	165300	124128960	3640	3640	3640	3640	0
205	20241118	165200	124128960	3640	3640	3640	3640	0
206	20241118	165100	124128960	3640	3640	3640	3640	0
207	20241118	165000	124128960	3640	3640	3640	3640	0
208	20241118	164900	124128960	3640	3640	3640	3640	0
209	20241118	164800	124128960	3640	3640	3640	3640	0
210	20241118	164700	124128960	3640	3640	3640	3640	0
211	20241118	164600	124128960	3640	3640	3640	3640	0
212	20241118	164500	124128960	3640	3640	3640	3640	696
213	20241118	164400	124128960	3640	3640	3640	3640	0
214	20241118	164300	124128960	3640	3640	3640	3640	0
215	20241118	164200	124128960	3640	3640	3640	3640	0
216	20241118	164100	124128960	3640	3640	3640	3640	0
217	20241118	164000	124128960	3640	3640	3640	3640	0
218	20241118	163900	124128960	3640	3640	3640	3640	0
219	20241118	163800	124128960	3640	3640	3640	3640	0
220	20241118	163700	124128960	3640	3640	3640	3640	0
221	20241118	163600	124128960	3640	3640	3640	3640	0
222	20241118	163500	124128960	3640	3640	3640	3640	0
223	20241118	163400	124128960	3640	3640	3640	3640	0
224	20241118	163300	124128960	3640	3640	3640	3640	0
225	20241118	163200	124128960	3640	3640	3640	3640	0
226	20241118	163100	124128960	3640	3640	3640	3640	0
227	20241118	163000	124128960	3640	3640	3640	3640	0
228	20241118	162900	124128960	3640	3640	3640	3640	0
229	20241118	162800	124128960	3640	3640	3640	3640	0
230	20241118	162700	124128960	3640	3640	3640	3640	0
231	20241118	162600	124128960	3640	3640	3640	3640	0
232	20241118	162500	124128960	3640	3640	3640	3640	0
233	20241118	162400	124128960	3640	3640	3640	3640	0
234	20241118	162300	124128960	3640	3640	3640	3640	0
235	20241118	162200	124128960	3640	3640	3640	3640	0
236	20241118	162100	124128960	3640	3640	3640	3640	0
237	20241118	162000	124128960	3640	3640	3640	3640	0
238	20241118	161900	124128960	3640	3640	3640	3640	0
239	20241118	161800	124128960	3640	3640	3640	3640	0
240	20241118	161700	124128960	3640	3640	3640	3640	0
241	20241118	161600	124128960	3640	3640	3640	3640	0
242	20241118	161500	124128960	3640	3640	3640	3640	696
243	20241118	161400	124128960	3640	3640	3640	3640	0
244	20241118	161300	124128960	3640	3640	3640	3640	0
245	20241118	161200	124128960	3640	3640	3640	3640	0
246	20241118	161100	124128960	3640	3640	3640	3640	0
247	20241118	161000	124128960	3640	3640	3640	3640	0
248	20241118	160900	124128960	3640	3640	3640	3640	0
249	20241118	160800	124128960	3640	3640	3640	3640	0
250	20241118	160700	124128960	3640	3640	3640	3640	0
251	20241118	160600	124128960	3640	3640	3640	3640	0
252	20241118	160500	124128960	3640	3640	3640	3640	0
253	20241118	160400	124128960	3640	3640	3640	3640	0
254	20241118	160300	124128960	3640	3640	3640	3640	0
255	20241118	160200	124128960	3640	3640	3640	3640	0
256	20241118	160100	124128960	3640	3640	3640	3640	0
257	20241118	160000	124128960	3640	3640	3640	3640	0
258	20241118	155900	124128960	3640	3640	3640	3640	0
259	20241118	155800	124128960	3640	3640	3640	3640	0
260	20241118	155700	124128960	3640	3640	3640	3640	0
261	20241118	155600	124128960	3640	3640	3640	3640	0
262	20241118	155500	124128960	3640	3640	3640	3640	0
263	20241118	155400	124128960	3640	3640	3640	3640	0
264	20241118	155300	124128960	3640	3640	3640	3640	0
265	20241118	155200	124128960	3640	3640	3640	3640	0
266	20241118	155100	124128960	3640	3640	3640	3640	0
267	20241118	155000	124128960	3640	3640	3640	3640	0
268	20241118	154900	124128960	3640	3640	3640	3640	0
269	20241118	154800	124128960	3640	3640	3640	3640	0
270	20241118	154700	124128960	3640	3640	3640	3640	0
271	20241118	154600	124128960	3640	3640	3640	3640	0
272	20241118	154500	124128960	3640	3640	3640	3640	696
273	20241118	154400	124128960	3640	3640	3640	3640	0
274	20241118	154300	124128960	3640	3640	3640	3640	0
275	20241118	154200	124128960	3640	3640	3640	3640	0
276	20241118	154100	124128960	3640	3640	3640	3640	0
277	20241118	154000	124128960	3640	3640	3640	3640	0
278	20241118	153900	124128960	3640	3640	3640	3640	0
279	20241118	153800	124128960	3640	3640	3640	3640	0
280	20241118	153700	124128960	3640	3640	3640	3640	0
281	20241118	153600	124128960	3640	3640	3640	3640	0
282	20241118	153500	124128960	3640	3640	3640	3640	0
283	20241118	153400	124128960	3640	3640	3640	3640	0
284	20241118	153300	124128960	3640	3640	3640	3640	0
285	20241118	153200	124128960	3640	3640	3640	3640	0
286	20241118	153100	124128960	3640	3640	3640	3640	0
287	20241118	153000	124128960	3640	3640	3640	3640	696
288	20241118	152900	121595520	3640	3640	3640	3640	0
289	20241118	152800	121595520	3640	3640	3640	3640	0
290	20241118	152700	121595520	3640	3640	3640	3640	0
291	20241118	152600	121595520	3640	3640	3640	3640	0
292	20241118	152500	121595520	3640	3640	3640	3640	0
293	20241118	152400	121595520	3640	3640	3640	3640	0
294	20241118	152300	121595520	3640	3640	3640	3640	0
295	20241118	152200	121595520	3640	3640	3640	3640	0
296	20241118	152100	121595520	3640	3640	3640	3640	0
297	20241118	152000	121595520	3640	3640	3640	3640	0
298	20241118	151900	121595520	3640	3640	3640	3640	0
299	20241118	151800	121595520	3640	3630	3640	3630	41
300	20241118	151700	121446550	3640	3640	3640	3640	0
301	20241118	151600	121446550	3640	3640	3640	3640	0
302	20241118	151500	121446550	3640	3640	3640	3635	25
303	20241118	151400	121355650	3640	3640	3640	3640	0
304	20241118	151300	121355650	3640	3640	3640	3640	0
305	20241118	151200	121355650	3640	3640	3640	3640	0
306	20241118	151100	121355650	3640	3640	3640	3640	1
307	20241118	151000	121352010	3640	3640	3640	3640	0
308	20241118	150900	121352010	3640	3640	3640	3640	0
309	20241118	150800	121352010	3640	3640	3640	3640	0
310	20241118	150700	121352010	3640	3640	3640	3640	0
311	20241118	150600	121352010	3640	3640	3640	3640	0
312	20241118	150500	121352010	3640	3640	3640	3640	0
313	20241118	150400	121352010	3640	3640	3640	3640	4
314	20241118	150300	121337450	3635	3635	3635	3635	1
315	20241118	150200	121333815	3635	3635	3635	3635	0
316	20241118	150100	121333815	3635	3635	3635	3635	10
317	20241118	150000	121297465	3635	3635	3635	3635	0
318	20241118	145900	121297465	3635	3635	3635	3635	0
319	20241118	145800	121297465	3635	3635	3635	3635	0
320	20241118	145700	121297465	3635	3630	3635	3610	760
321	20241118	145600	118551770	3640	3640	3640	3640	8
322	20241118	145500	118522650	3640	3640	3640	3640	0
323	20241118	145400	118522650	3640	3640	3640	3640	4
324	20241118	145300	118508090	3640	3640	3640	3640	0
325	20241118	145200	118508090	3640	3640	3640	3640	0
326	20241118	145100	118508090	3640	3640	3640	3640	0
327	20241118	145000	118508090	3640	3640	3640	3640	10
328	20241118	144900	118471690	3640	3640	3640	3640	0
329	20241118	144800	118471690	3640	3640	3640	3640	1
330	20241118	144700	118468050	3640	3640	3640	3640	0
331	20241118	144600	118468050	3640	3640	3640	3640	1
332	20241118	144500	118464410	3630	3630	3630	3630	500
333	20241118	144400	116649410	3640	3640	3640	3640	0
334	20241118	144300	116649410	3640	3640	3640	3640	0
335	20241118	144200	116649410	3640	3640	3640	3640	0
336	20241118	144100	116649410	3640	3640	3640	3640	0
337	20241118	144000	116649410	3640	3640	3640	3640	1
338	20241118	143900	116645770	3640	3640	3640	3640	0
339	20241118	143800	116645770	3640	3640	3640	3640	350
340	20241118	143700	115371770	3645	3645	3645	3645	0
341	20241118	143600	115371770	3645	3645	3645	3645	0
342	20241118	143500	115371770	3645	3645	3645	3645	0
343	20241118	143400	115371770	3645	3645	3645	3645	1
344	20241118	143300	115368125	3625	3625	3625	3625	0
345	20241118	143200	115368125	3625	3625	3625	3625	0
346	20241118	143100	115368125	3625	3625	3625	3625	0
347	20241118	143000	115368125	3625	3625	3625	3625	0
348	20241118	142900	115368125	3625	3625	3625	3625	68
349	20241118	142800	115121625	3630	3630	3630	3630	0
350	20241118	142700	115121625	3630	3630	3630	3630	300
351	20241118	142600	114032625	3630	3630	3630	3630	0
352	20241118	142500	114032625	3630	3630	3630	3630	0
353	20241118	142400	114032625	3630	3630	3630	3630	0
354	20241118	142300	114032625	3630	3630	3630	3630	0
355	20241118	142200	114032625	3630	3630	3630	3630	47
356	20241118	142100	113862015	3630	3630	3630	3630	0
357	20241118	142000	113862015	3630	3630	3630	3630	0
358	20241118	141900	113862015	3630	3630	3630	3630	0
359	20241118	141800	113862015	3630	3630	3630	3630	0
360	20241118	141700	113862015	3630	3630	3630	3630	0
361	20241118	141600	113862015	3630	3630	3630	3630	0
362	20241118	141500	113862015	3630	3630	3630	3630	0
363	20241118	141400	113862015	3630	3630	3630	3630	0
364	20241118	141300	113862015	3630	3645	3645	3630	2
365	20241118	141200	113854740	3645	3645	3645	3645	0
366	20241118	141100	113854740	3645	3645	3645	3645	0
367	20241118	141000	113854740	3645	3645	3645	3645	0
368	20241118	140900	113854740	3645	3645	3645	3645	0
369	20241118	140800	113854740	3645	3645	3645	3645	0
370	20241118	140700	113854740	3645	3645	3645	3645	0
371	20241118	140600	113854740	3645	3645	3645	3645	0
372	20241118	140500	113854740	3645	3645	3645	3645	0
373	20241118	140400	113854740	3645	3645	3645	3645	0
374	20241118	140300	113854740	3645	3645	3645	3645	0
375	20241118	140200	113854740	3645	3645	3645	3645	0
376	20241118	140100	113854740	3645	3650	3650	3625	568
377	20241118	140000	111783510	3660	3660	3660	3660	0
378	20241118	135900	111783510	3660	3660	3660	3650	12
379	20241118	135800	111739690	3670	3670	3670	3670	50
380	20241118	135700	111556190	3670	3670	3670	3670	1
381	20241118	135600	111552520	3660	3660	3660	3660	501
382	20241118	135500	109718860	3675	3675	3675	3675	0
383	20241118	135400	109718860	3675	3675	3675	3675	0
384	20241118	135300	109718860	3675	3675	3675	3675	0
385	20241118	135200	109718860	3675	3675	3675	3675	0
386	20241118	135100	109718860	3675	3675	3675	3675	0
387	20241118	135000	109718860	3675	3675	3675	3675	0
388	20241118	134900	109718860	3675	3675	3675	3675	0
389	20241118	134800	109718860	3675	3675	3675	3675	0
390	20241118	134700	109718860	3675	3675	3675	3675	0
391	20241118	134600	109718860	3675	3675	3675	3675	50
392	20241118	134500	109535110	3685	3685	3685	3685	0
393	20241118	134400	109535110	3685	3685	3685	3685	0
394	20241118	134300	109535110	3685	3685	3685	3685	100
395	20241118	134200	109166610	3685	3685	3685	3685	70
396	20241118	134100	108908660	3690	3690	3690	3690	0
397	20241118	134000	108908660	3690	3690	3690	3690	0
398	20241118	133900	108908660	3690	3690	3690	3690	0
399	20241118	133800	108908660	3690	3690	3690	3690	0
400	20241118	133700	108908660	3690	3690	3690	3690	0
401	20241118	133600	108908660	3690	3690	3690	3690	1
402	20241118	133500	108904970	3695	3695	3695	3695	0
403	20241118	133400	108904970	3695	3670	3695	3670	400
404	20241118	133300	107430760	3675	3675	3675	3675	0
405	20241118	133200	107430760	3675	3675	3675	3675	0
406	20241118	133100	107430760	3675	3675	3675	3675	0
407	20241118	133000	107430760	3675	3675	3675	3675	0
408	20241118	132900	107430760	3675	3675	3675	3675	0
409	20241118	132800	107430760	3675	3675	3675	3675	0
410	20241118	132700	107430760	3675	3675	3675	3675	1
411	20241118	132600	107427085	3650	3650	3650	3650	0
412	20241118	132500	107427085	3650	3640	3650	3640	697
413	20241118	132400	104884705	3640	3640	3640	3640	0
414	20241118	132300	104884705	3640	3640	3640	3640	1
415	20241118	132200	104881065	3645	3640	3645	3640	6
416	20241118	132100	104859205	3645	3645	3645	3645	0
417	20241118	132000	104859205	3645	3625	3645	3625	121
418	20241118	131900	104420560	3600	3605	3605	3600	1000
419	20241118	131800	100820500	3605	3605	3605	3605	0
420	20241118	131700	100820500	3605	3605	3605	3605	0
421	20241118	131600	100820500	3605	3605	3605	3605	0
422	20241118	131500	100820500	3605	3605	3605	3605	0
423	20241118	131400	100820500	3605	3605	3605	3605	0
424	20241118	131300	100820500	3605	3605	3605	3605	0
425	20241118	131200	100820500	3605	3605	3605	3605	0
426	20241118	131100	100820500	3605	3605	3605	3605	0
427	20241118	131000	100820500	3605	3605	3605	3605	1000
428	20241118	130900	97215500	3605	3625	3625	3605	2
429	20241118	130800	97208270	3610	3620	3620	3610	1600
430	20241118	130700	91425740	3625	3625	3625	3625	209
431	20241118	130600	90668115	3620	3620	3620	3620	20
432	20241118	130500	90595715	3615	3615	3615	3615	0
433	20241118	130400	90595715	3615	3615	3615	3615	0
434	20241118	130300	90595715	3615	3615	3615	3615	0
435	20241118	130200	90595715	3615	3615	3615	3615	0
436	20241118	130100	90595715	3615	3615	3615	3615	6
437	20241118	130000	90574025	3630	3630	3630	3630	0
438	20241118	125900	90574025	3630	3625	3630	3620	490
439	20241118	125800	88800075	3625	3630	3630	3625	48
440	20241118	125700	88625845	3640	3640	3640	3640	1
441	20241118	125600	88622205	3650	3650	3650	3650	0
442	20241118	125500	88622205	3650	3650	3650	3650	0
443	20241118	125400	88622205	3650	3650	3650	3650	0
444	20241118	125300	88622205	3650	3650	3650	3650	0
445	20241118	125200	88622205	3650	3650	3650	3650	0
446	20241118	125100	88622205	3650	3650	3650	3650	0
447	20241118	125000	88622205	3650	3650	3650	3650	0
448	20241118	124900	88622205	3650	3650	3650	3650	0
449	20241118	124800	88622205	3650	3645	3650	3645	4
450	20241118	124700	88607620	3630	3630	3630	3630	0
451	20241118	124600	88607620	3630	3635	3635	3630	3
452	20241118	124500	88596725	3630	3630	3630	3630	0
453	20241118	124400	88596725	3630	3630	3630	3630	242
454	20241118	124300	87718265	3650	3650	3650	3650	0
455	20241118	124200	87718265	3650	3650	3650	3650	1
456	20241118	124100	87714615	3630	3630	3630	3630	0
457	20241118	124000	87714615	3630	3630	3630	3630	80
458	20241118	123900	87424215	3650	3650	3650	3650	0
459	20241118	123800	87424215	3650	3650	3650	3650	0
460	20241118	123700	87424215	3650	3650	3650	3650	0
461	20241118	123600	87424215	3650	3650	3650	3650	0
462	20241118	123500	87424215	3650	3650	3650	3650	0
463	20241118	123400	87424215	3650	3650	3650	3650	0
464	20241118	123300	87424215	3650	3650	3650	3650	0
465	20241118	123200	87424215	3650	3650	3650	3650	0
466	20241118	123100	87424215	3650	3650	3650	3650	0
467	20241118	123000	87424215	3650	3650	3650	3650	0
468	20241118	122900	87424215	3650	3650	3650	3650	11
469	20241118	122800	87384065	3650	3650	3650	3650	0
470	20241118	122700	87384065	3650	3650	3650	3650	0
471	20241118	122600	87384065	3650	3650	3650	3650	0
472	20241118	122500	87384065	3650	3650	3650	3650	2
473	20241118	122400	87376765	3650	3650	3650	3650	0
474	20241118	122300	87376765	3650	3650	3650	3650	0
475	20241118	122200	87376765	3650	3650	3650	3650	0
476	20241118	122100	87376765	3650	3650	3650	3650	0
477	20241118	122000	87376765	3650	3650	3650	3650	2
478	20241118	121900	87369465	3650	3650	3650	3650	0
479	20241118	121800	87369465	3650	3650	3650	3650	300
480	20241118	121700	86274465	3640	3640	3640	3640	1
481	20241118	121600	86270825	3640	3640	3650	3640	51
482	20241118	121500	86085175	3650	3650	3650	3650	0
483	20241118	121400	86085175	3650	3650	3650	3650	101
484	20241118	121300	85716525	3650	3650	3650	3650	0
485	20241118	121200	85716525	3650	3650	3650	3650	0
486	20241118	121100	85716525	3650	3650	3650	3650	0
487	20241118	121000	85716525	3650	3650	3650	3650	0
488	20241118	120900	85716525	3650	3650	3650	3650	0
489	20241118	120800	85716525	3650	3650	3650	3650	0
490	20241118	120700	85716525	3650	3650	3650	3650	18
491	20241118	120600	85650825	3650	3655	3655	3650	52
492	20241118	120500	85461015	3650	3650	3650	3650	198
493	20241118	120400	84738315	3650	3650	3650	3650	20
494	20241118	120300	84665315	3650	3650	3650	3650	0
495	20241118	120200	84665315	3650	3650	3650	3650	2
496	20241118	120100	84658015	3645	3645	3645	3645	0
497	20241118	120000	84658015	3645	3645	3645	3645	0
498	20241118	115900	84658015	3645	3645	3645	3645	0
499	20241118	115800	84658015	3645	3645	3645	3645	0
500	20241118	115700	84658015	3645	3650	3650	3645	65
501	20241118	115600	84420910	3650	3650	3650	3650	15
502	20241118	115500	84366160	3650	3650	3650	3650	9
503	20241118	115400	84333310	3650	3650	3650	3650	5
504	20241118	115300	84315060	3650	3650	3650	3650	10
505	20241118	115200	84278560	3650	3650	3650	3650	5
506	20241118	115100	84260310	3650	3650	3650	3650	10
507	20241118	115000	84223810	3650	3650	3650	3650	40
508	20241118	114900	84077810	3650	3650	3650	3650	0
509	20241118	114800	84077810	3650	3650	3650	3650	0
510	20241118	114700	84077810	3650	3650	3650	3650	0
511	20241118	114600	84077810	3650	3650	3650	3650	100
512	20241118	114500	83712810	3650	3650	3650	3650	0
513	20241118	114400	83712810	3650	3650	3650	3650	74
514	20241118	114300	83442710	3650	3650	3650	3650	88
515	20241118	114200	83121510	3665	3665	3665	3665	0
516	20241118	114100	83121510	3665	3665	3665	3665	0
517	20241118	114000	83121510	3665	3665	3665	3665	0
518	20241118	113900	83121510	3665	3665	3665	3665	0
519	20241118	113800	83121510	3665	3665	3665	3665	0
520	20241118	113700	83121510	3665	3665	3665	3665	0
521	20241118	113600	83121510	3665	3665	3665	3665	0
522	20241118	113500	83121510	3665	3665	3665	3665	0
523	20241118	113400	83121510	3665	3665	3665	3665	0
524	20241118	113300	83121510	3665	3665	3665	3665	0
525	20241118	113200	83121510	3665	3665	3665	3665	1
526	20241118	113100	83117845	3660	3660	3660	3660	0
527	20241118	113000	83117845	3660	3660	3660	3660	2
528	20241118	112900	83110525	3665	3650	3665	3650	3
529	20241118	112800	83099545	3670	3645	3670	3645	61
530	20241118	112700	82877175	3645	3645	3645	3645	8
531	20241118	112600	82848015	3645	3645	3645	3645	0
532	20241118	112500	82848015	3645	3645	3645	3645	88
533	20241118	112400	82527255	3650	3650	3650	3650	0
534	20241118	112300	82527255	3650	3650	3650	3650	136
535	20241118	112200	82030855	3650	3650	3650	3650	20
536	20241118	112100	81957855	3650	3650	3650	3650	4
537	20241118	112000	81943255	3650	3650	3650	3650	251
538	20241118	111900	81027105	3655	3655	3655	3655	0
539	20241118	111800	81027105	3655	3655	3655	3655	0
540	20241118	111700	81027105	3655	3655	3670	3655	140
541	20241118	111600	80515390	3650	3650	3650	3650	199
542	20241118	111500	79789040	3645	3640	3645	3640	184
543	20241118	111400	79118460	3640	3640	3640	3640	36
544	20241118	111300	78987420	3615	3615	3615	3615	237
545	20241118	111200	78130665	3645	3645	3645	3645	0
546	20241118	111100	78130665	3645	3645	3645	3645	0
547	20241118	111000	78130665	3645	3645	3645	3645	0
548	20241118	110900	78130665	3645	3645	3645	3645	0
549	20241118	110800	78130665	3645	3645	3645	3645	0
550	20241118	110700	78130665	3645	3645	3645	3645	0
551	20241118	110600	78130665	3645	3645	3645	3645	0
552	20241118	110500	78130665	3645	3625	3645	3615	122
553	20241118	110400	77689185	3660	3660	3660	3660	0
554	20241118	110300	77689185	3660	3660	3660	3660	0
555	20241118	110200	77689185	3660	3660	3660	3660	0
556	20241118	110100	77689185	3660	3660	3660	3660	0
557	20241118	110000	77689185	3660	3660	3660	3660	0
558	20241118	105900	77689185	3660	3655	3665	3625	404
559	20241118	105800	76224240	3645	3645	3645	3645	0
560	20241118	105700	76224240	3645	3675	3675	3645	225
561	20241118	105600	75404060	3640	3665	3665	3640	514
562	20241118	105500	73530970	3685	3685	3685	3685	0
563	20241118	105400	73530970	3685	3685	3685	3685	0
564	20241118	105300	73530970	3685	3685	3685	3685	0
565	20241118	105200	73530970	3685	3685	3685	3685	0
566	20241118	105100	73530970	3685	3685	3685	3685	0
567	20241118	105000	73530970	3685	3680	3685	3680	25
568	20241118	104900	73438965	3680	3660	3680	3660	10
569	20241118	104800	73402345	3655	3660	3660	3655	336
570	20241118	104700	72172710	3680	3680	3680	3680	0
571	20241118	104600	72172710	3680	3680	3680	3680	0
572	20241118	104500	72172710	3680	3680	3680	3680	1
573	20241118	104400	72169030	3650	3660	3660	3650	132
574	20241118	104300	71687160	3680	3680	3680	3680	0
575	20241118	104200	71687160	3680	3680	3680	3680	0
576	20241118	104100	71687160	3680	3680	3680	3680	56
577	20241118	104000	71481080	3660	3660	3660	3660	440
578	20241118	103900	69870680	3680	3670	3680	3670	85
579	20241118	103800	69558690	3670	3675	3675	3670	219
580	20241118	103700	68754955	3680	3680	3680	3680	0
581	20241118	103600	68754955	3680	3680	3680	3680	0
582	20241118	103500	68754955	3680	3680	3680	3680	0
583	20241118	103400	68754955	3680	3660	3680	3660	503
584	20241118	103300	66913915	3680	3675	3680	3660	7
585	20241118	103200	66888200	3680	3680	3680	3680	236
586	20241118	103100	66019720	3680	3680	3680	3680	300
587	20241118	103000	64915720	3690	3655	3690	3655	1016
588	20241118	102900	61189430	3670	3665	3670	3665	40
589	20241118	102800	61042635	3680	3680	3680	3680	0
590	20241118	102700	61042635	3680	3680	3680	3680	0
591	20241118	102600	61042635	3680	3680	3680	3680	2
592	20241118	102500	61035275	3650	3650	3680	3650	1032
593	20241118	102400	57268415	3680	3650	3680	3650	472
594	20241118	102300	55545555	3650	3650	3650	3650	20
595	20241118	102200	55472555	3680	3680	3680	3680	0
596	20241118	102100	55472555	3680	3675	3680	3675	3
597	20241118	102000	55461525	3680	3680	3680	3680	0
598	20241118	101900	55461525	3680	3680	3680	3680	0
599	20241118	101800	55461525	3680	3680	3680	3680	1
600	20241118	101700	55457845	3680	3680	3680	3680	0
601	20241118	101600	55457845	3680	3680	3680	3680	0
602	20241118	101500	55457845	3680	3675	3680	3675	168
603	20241118	101400	54839620	3680	3680	3680	3680	0
604	20241118	101300	54839620	3680	3680	3680	3680	0
605	20241118	101200	54839620	3680	3680	3680	3680	0
606	20241118	101100	54839620	3680	3680	3680	3680	0
607	20241118	101000	54839620	3680	3680	3680	3680	0
608	20241118	100900	54839620	3680	3680	3680	3650	4
609	20241118	100800	54824930	3680	3680	3680	3680	0
610	20241118	100700	54824930	3680	3680	3680	3680	1
611	20241118	100600	54821250	3680	3680	3680	3680	0
612	20241118	100500	54821250	3680	3680	3680	3680	559
613	20241118	100400	52764130	3680	3680	3680	3680	0
614	20241118	100300	52764130	3680	3680	3680	3680	0
615	20241118	100200	52764130	3680	3680	3680	3680	0
616	20241118	100100	52764130	3680	3680	3680	3680	0
617	20241118	100000	52764130	3680	3680	3680	3680	0
618	20241118	095900	52764130	3680	3680	3680	3680	3
619	20241118	095800	52753090	3680	3660	3680	3650	502
620	20241118	095700	50919980	3685	3685	3685	3685	2
621	20241118	095600	50912610	3690	3690	3690	3690	0
622	20241118	095500	50912610	3690	3690	3690	3690	1
623	20241118	095400	50908920	3690	3690	3690	3690	0
624	20241118	095300	50908920	3690	3690	3690	3690	0
625	20241118	095200	50908920	3690	3690	3690	3690	0
626	20241118	095100	50908920	3690	3690	3690	3690	2
627	20241118	095000	50901540	3685	3685	3685	3685	23
628	20241118	094900	50816785	3650	3650	3650	3650	0
629	20241118	094800	50816785	3650	3690	3690	3650	43
630	20241118	094700	50659715	3690	3680	3700	3680	1002
631	20241118	094600	46960900	3680	3680	3680	3650	5
632	20241118	094500	46942550	3680	3680	3680	3680	0
633	20241118	094400	46942550	3680	3680	3680	3680	0
634	20241118	094300	46942550	3680	3690	3700	3615	531
635	20241118	094200	44996305	3690	3635	3690	3635	739
636	20241118	094100	42293645	3635	3635	3635	3635	0
637	20241118	094000	42293645	3635	3635	3635	3635	1
638	20241118	093900	42290010	3645	3645	3645	3645	0
639	20241118	093800	42290010	3645	3645	3645	3645	1
640	20241118	093700	42286365	3635	3660	3665	3635	340
641	20241118	093600	41044805	3645	3645	3645	3645	1077
642	20241118	093500	37119140	3660	3660	3660	3660	0
643	20241118	093400	37119140	3660	3660	3660	3660	0
644	20241118	093300	37119140	3660	3640	3660	3640	6
645	20241118	093200	37097240	3655	3655	3655	3655	831
646	20241118	093100	34059935	3655	3635	3655	3635	598
647	20241118	093000	31878955	3655	3655	3655	3655	0
648	20241118	092900	31878955	3655	3655	3655	3655	0
649	20241118	092800	31878955	3655	3655	3655	3655	140
650	20241118	092700	31367255	3660	3660	3660	3660	0
651	20241118	092600	31367255	3660	3655	3660	3635	1160
652	20241118	092500	27127830	3610	3655	3655	3610	570
653	20241118	092400	25067385	3660	3660	3660	3660	4
654	20241118	092300	25052745	3660	3660	3660	3660	400
655	20241118	092200	23588745	3660	3660	3660	3660	6
656	20241118	092100	23566785	3660	3645	3660	3645	1848
657	20241118	092000	16813985	3645	3645	3645	3645	0
658	20241118	091900	16813985	3645	3645	3645	3645	30
659	20241118	091800	16704635	3640	3640	3640	3640	0
660	20241118	091700	16704635	3640	3640	3640	3640	500
661	20241118	091600	14884635	3640	3640	3640	3640	0
662	20241118	091500	14884635	3640	3640	3640	3640	11
663	20241118	091400	14844595	3640	3640	3640	3640	50
664	20241118	091300	14662595	3640	3640	3640	3640	0
665	20241118	091200	14662595	3640	3640	3640	3640	200
666	20241118	091100	13934595	3640	3640	3640	3640	0
667	20241118	091000	13934595	3640	3640	3640	3640	15
668	20241118	090900	13879995	3640	3645	3650	3640	304
669	20241118	090800	12770485	3650	3650	3650	3650	100
670	20241118	090700	12405485	3650	3650	3650	3650	104
671	20241118	090600	12025885	3650	3650	3650	3605	38
672	20241118	090500	11887830	3650	3610	3650	3575	2029
673	20241118	090400	4563260	3610	3595	3610	3580	216
674	20241118	090300	3788795	3610	3610	3610	3610	0
675	20241118	090200	3788795	3610	3600	3610	3600	202
676	20241118	090100	3061585	3565	3545	3565	3545	191
677	20241118	090000	2382170	3540	3545	3545	3540	672