KissMeData/130500/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	201500	174373400	2870	2870	2870	2870	3466
3	20241118	201400	174373400	2870	2870	2870	2870	0
4	20241118	201300	174373400	2870	2870	2870	2870	0
5	20241118	201200	174373400	2870	2870	2870	2870	0
6	20241118	201100	174373400	2870	2870	2870	2870	0
7	20241118	201000	174373400	2870	2870	2870	2870	0
8	20241118	200900	174373400	2870	2870	2870	2870	0
9	20241118	200800	174373400	2870	2870	2870	2870	0
10	20241118	200700	174373400	2870	2870	2870	2870	0
11	20241118	200600	174373400	2870	2870	2870	2870	0
12	20241118	200500	174373400	2870	2870	2870	2870	0
13	20241118	200400	174373400	2870	2870	2870	2870	0
14	20241118	200300	174373400	2870	2870	2870	2870	0
15	20241118	200200	174373400	2870	2870	2870	2870	0
16	20241118	200100	174373400	2870	2870	2870	2870	0
17	20241118	200000	174373400	2870	2870	2870	2870	0
18	20241118	195900	174373400	2870	2870	2870	2870	0
19	20241118	195800	174373400	2870	2870	2870	2870	0
20	20241118	195700	174373400	2870	2870	2870	2870	0
21	20241118	195600	174373400	2870	2870	2870	2870	0
22	20241118	195500	174373400	2870	2870	2870	2870	0
23	20241118	195400	174373400	2870	2870	2870	2870	0
24	20241118	195300	174373400	2870	2870	2870	2870	0
25	20241118	195200	174373400	2870	2870	2870	2870	0
26	20241118	195100	174373400	2870	2870	2870	2870	0
27	20241118	195000	174373400	2870	2870	2870	2870	0
28	20241118	194900	174373400	2870	2870	2870	2870	0
29	20241118	194800	174373400	2870	2870	2870	2870	0
30	20241118	194700	174373400	2870	2870	2870	2870	0
31	20241118	194600	174373400	2870	2870	2870	2870	0
32	20241118	194500	174373400	2870	2870	2870	2870	3466
33	20241118	194400	174373400	2870	2870	2870	2870	0
34	20241118	194300	174373400	2870	2870	2870	2870	0
35	20241118	194200	174373400	2870	2870	2870	2870	0
36	20241118	194100	174373400	2870	2870	2870	2870	0
37	20241118	194000	174373400	2870	2870	2870	2870	0
38	20241118	193900	174373400	2870	2870	2870	2870	0
39	20241118	193800	174373400	2870	2870	2870	2870	0
40	20241118	193700	174373400	2870	2870	2870	2870	0
41	20241118	193600	174373400	2870	2870	2870	2870	0
42	20241118	193500	174373400	2870	2870	2870	2870	0
43	20241118	193400	174373400	2870	2870	2870	2870	0
44	20241118	193300	174373400	2870	2870	2870	2870	0
45	20241118	193200	174373400	2870	2870	2870	2870	0
46	20241118	193100	174373400	2870	2870	2870	2870	0
47	20241118	193000	174373400	2870	2870	2870	2870	0
48	20241118	192900	174373400	2870	2870	2870	2870	0
49	20241118	192800	174373400	2870	2870	2870	2870	0
50	20241118	192700	174373400	2870	2870	2870	2870	0
51	20241118	192600	174373400	2870	2870	2870	2870	0
52	20241118	192500	174373400	2870	2870	2870	2870	0
53	20241118	192400	174373400	2870	2870	2870	2870	0
54	20241118	192300	174373400	2870	2870	2870	2870	0
55	20241118	192200	174373400	2870	2870	2870	2870	0
56	20241118	192100	174373400	2870	2870	2870	2870	0
57	20241118	192000	174373400	2870	2870	2870	2870	0
58	20241118	191900	174373400	2870	2870	2870	2870	0
59	20241118	191800	174373400	2870	2870	2870	2870	0
60	20241118	191700	174373400	2870	2870	2870	2870	0
61	20241118	191600	174373400	2870	2870	2870	2870	0
62	20241118	191500	174373400	2870	2870	2870	2870	3466
63	20241118	191400	174373400	2870	2870	2870	2870	0
64	20241118	191300	174373400	2870	2870	2870	2870	0
65	20241118	191200	174373400	2870	2870	2870	2870	0
66	20241118	191100	174373400	2870	2870	2870	2870	0
67	20241118	191000	174373400	2870	2870	2870	2870	0
68	20241118	190900	174373400	2870	2870	2870	2870	0
69	20241118	190800	174373400	2870	2870	2870	2870	0
70	20241118	190700	174373400	2870	2870	2870	2870	0
71	20241118	190600	174373400	2870	2870	2870	2870	0
72	20241118	190500	174373400	2870	2870	2870	2870	0
73	20241118	190400	174373400	2870	2870	2870	2870	0
74	20241118	190300	174373400	2870	2870	2870	2870	0
75	20241118	190200	174373400	2870	2870	2870	2870	0
76	20241118	190100	174373400	2870	2870	2870	2870	0
77	20241118	190000	174373400	2870	2870	2870	2870	0
78	20241118	185900	174373400	2870	2870	2870	2870	0
79	20241118	185800	174373400	2870	2870	2870	2870	0
80	20241118	185700	174373400	2870	2870	2870	2870	0
81	20241118	185600	174373400	2870	2870	2870	2870	0
82	20241118	185500	174373400	2870	2870	2870	2870	0
83	20241118	185400	174373400	2870	2870	2870	2870	0
84	20241118	185300	174373400	2870	2870	2870	2870	0
85	20241118	185200	174373400	2870	2870	2870	2870	0
86	20241118	185100	174373400	2870	2870	2870	2870	0
87	20241118	185000	174373400	2870	2870	2870	2870	0
88	20241118	184900	174373400	2870	2870	2870	2870	0
89	20241118	184800	174373400	2870	2870	2870	2870	0
90	20241118	184700	174373400	2870	2870	2870	2870	0
91	20241118	184600	174373400	2870	2870	2870	2870	0
92	20241118	184500	174373400	2870	2870	2870	2870	3466
93	20241118	184400	174373400	2870	2870	2870	2870	0
94	20241118	184300	174373400	2870	2870	2870	2870	0
95	20241118	184200	174373400	2870	2870	2870	2870	0
96	20241118	184100	174373400	2870	2870	2870	2870	0
97	20241118	184000	174373400	2870	2870	2870	2870	0
98	20241118	183900	174373400	2870	2870	2870	2870	0
99	20241118	183800	174373400	2870	2870	2870	2870	0
100	20241118	183700	174373400	2870	2870	2870	2870	0
101	20241118	183600	174373400	2870	2870	2870	2870	0
102	20241118	183500	174373400	2870	2870	2870	2870	0
103	20241118	183400	174373400	2870	2870	2870	2870	0
104	20241118	183300	174373400	2870	2870	2870	2870	0
105	20241118	183200	174373400	2870	2870	2870	2870	0
106	20241118	183100	174373400	2870	2870	2870	2870	0
107	20241118	183000	174373400	2870	2870	2870	2870	0
108	20241118	182900	174373400	2870	2870	2870	2870	0
109	20241118	182800	174373400	2870	2870	2870	2870	0
110	20241118	182700	174373400	2870	2870	2870	2870	0
111	20241118	182600	174373400	2870	2870	2870	2870	0
112	20241118	182500	174373400	2870	2870	2870	2870	0
113	20241118	182400	174373400	2870	2870	2870	2870	0
114	20241118	182300	174373400	2870	2870	2870	2870	0
115	20241118	182200	174373400	2870	2870	2870	2870	0
116	20241118	182100	174373400	2870	2870	2870	2870	0
117	20241118	182000	174373400	2870	2870	2870	2870	0
118	20241118	181900	174373400	2870	2870	2870	2870	0
119	20241118	181800	174373400	2870	2870	2870	2870	0
120	20241118	181700	174373400	2870	2870	2870	2870	0
121	20241118	181600	174373400	2870	2870	2870	2870	0
122	20241118	181500	174373400	2870	2870	2870	2870	3466
123	20241118	181400	174373400	2870	2870	2870	2870	0
124	20241118	181300	174373400	2870	2870	2870	2870	0
125	20241118	181200	174373400	2870	2870	2870	2870	0
126	20241118	181100	174373400	2870	2870	2870	2870	0
127	20241118	181000	174373400	2870	2870	2870	2870	0
128	20241118	180900	174373400	2870	2870	2870	2870	0
129	20241118	180800	174373400	2870	2870	2870	2870	0
130	20241118	180700	174373400	2870	2870	2870	2870	0
131	20241118	180600	174373400	2870	2870	2870	2870	0
132	20241118	180500	174373400	2870	2870	2870	2870	0
133	20241118	180400	174373400	2870	2870	2870	2870	0
134	20241118	180300	174373400	2870	2870	2870	2870	0
135	20241118	180200	174373400	2870	2870	2870	2870	0
136	20241118	180100	174373400	2870	2870	2870	2870	0
137	20241118	180000	174373400	2870	2870	2870	2870	0
138	20241118	175900	174373400	2870	2870	2870	2870	0
139	20241118	175800	174373400	2870	2870	2870	2870	0
140	20241118	175700	174373400	2870	2870	2870	2870	0
141	20241118	175600	174373400	2870	2870	2870	2870	0
142	20241118	175500	174373400	2870	2870	2870	2870	0
143	20241118	175400	174373400	2870	2870	2870	2870	0
144	20241118	175300	174373400	2870	2870	2870	2870	0
145	20241118	175200	174373400	2870	2870	2870	2870	0
146	20241118	175100	174373400	2870	2870	2870	2870	0
147	20241118	175000	174373400	2870	2870	2870	2870	0
148	20241118	174900	174373400	2870	2870	2870	2870	0
149	20241118	174800	174373400	2870	2870	2870	2870	0
150	20241118	174700	174373400	2870	2870	2870	2870	0
151	20241118	174600	174373400	2870	2870	2870	2870	0
152	20241118	174500	174373400	2870	2870	2870	2870	3466
153	20241118	174400	174373400	2870	2870	2870	2870	0
154	20241118	174300	174373400	2870	2870	2870	2870	0
155	20241118	174200	174373400	2870	2870	2870	2870	0
156	20241118	174100	174373400	2870	2870	2870	2870	0
157	20241118	174000	174373400	2870	2870	2870	2870	0
158	20241118	173900	174373400	2870	2870	2870	2870	0
159	20241118	173800	174373400	2870	2870	2870	2870	0
160	20241118	173700	174373400	2870	2870	2870	2870	0
161	20241118	173600	174373400	2870	2870	2870	2870	0
162	20241118	173500	174373400	2870	2870	2870	2870	0
163	20241118	173400	174373400	2870	2870	2870	2870	0
164	20241118	173300	174373400	2870	2870	2870	2870	0
165	20241118	173200	174373400	2870	2870	2870	2870	0
166	20241118	173100	174373400	2870	2870	2870	2870	0
167	20241118	173000	174373400	2870	2870	2870	2870	0
168	20241118	172900	174373400	2870	2870	2870	2870	0
169	20241118	172800	174373400	2870	2870	2870	2870	0
170	20241118	172700	174373400	2870	2870	2870	2870	0
171	20241118	172600	174373400	2870	2870	2870	2870	0
172	20241118	172500	174373400	2870	2870	2870	2870	0
173	20241118	172400	174373400	2870	2870	2870	2870	0
174	20241118	172300	174373400	2870	2870	2870	2870	0
175	20241118	172200	174373400	2870	2870	2870	2870	0
176	20241118	172100	174373400	2870	2870	2870	2870	0
177	20241118	172000	174373400	2870	2870	2870	2870	0
178	20241118	171900	174373400	2870	2870	2870	2870	0
179	20241118	171800	174373400	2870	2870	2870	2870	0
180	20241118	171700	174373400	2870	2870	2870	2870	0
181	20241118	171600	174373400	2870	2870	2870	2870	0
182	20241118	171500	174373400	2870	2870	2870	2870	3466
183	20241118	171400	174373400	2870	2870	2870	2870	0
184	20241118	171300	174373400	2870	2870	2870	2870	0
185	20241118	171200	174373400	2870	2870	2870	2870	0
186	20241118	171100	174373400	2870	2870	2870	2870	0
187	20241118	171000	174373400	2870	2870	2870	2870	0
188	20241118	170900	174373400	2870	2870	2870	2870	0
189	20241118	170800	174373400	2870	2870	2870	2870	0
190	20241118	170700	174373400	2870	2870	2870	2870	0
191	20241118	170600	174373400	2870	2870	2870	2870	0
192	20241118	170500	174373400	2870	2870	2870	2870	0
193	20241118	170400	174373400	2870	2870	2870	2870	0
194	20241118	170300	174373400	2870	2870	2870	2870	0
195	20241118	170200	174373400	2870	2870	2870	2870	0
196	20241118	170100	174373400	2870	2870	2870	2870	0
197	20241118	170000	174373400	2870	2870	2870	2870	0
198	20241118	165900	174373400	2870	2870	2870	2870	0
199	20241118	165800	174373400	2870	2870	2870	2870	0
200	20241118	165700	174373400	2870	2870	2870	2870	0
201	20241118	165600	174373400	2870	2870	2870	2870	0
202	20241118	165500	174373400	2870	2870	2870	2870	0
203	20241118	165400	174373400	2870	2870	2870	2870	0
204	20241118	165300	174373400	2870	2870	2870	2870	0
205	20241118	165200	174373400	2870	2870	2870	2870	0
206	20241118	165100	174373400	2870	2870	2870	2870	0
207	20241118	165000	174373400	2870	2870	2870	2870	0
208	20241118	164900	174373400	2870	2870	2870	2870	0
209	20241118	164800	174373400	2870	2870	2870	2870	0
210	20241118	164700	174373400	2870	2870	2870	2870	0
211	20241118	164600	174373400	2870	2870	2870	2870	0
212	20241118	164500	174373400	2870	2870	2870	2870	3466
213	20241118	164400	174373400	2870	2870	2870	2870	0
214	20241118	164300	174373400	2870	2870	2870	2870	0
215	20241118	164200	174373400	2870	2870	2870	2870	0
216	20241118	164100	174373400	2870	2870	2870	2870	0
217	20241118	164000	174373400	2870	2870	2870	2870	0
218	20241118	163900	174373400	2870	2870	2870	2870	0
219	20241118	163800	174373400	2870	2870	2870	2870	0
220	20241118	163700	174373400	2870	2870	2870	2870	0
221	20241118	163600	174373400	2870	2870	2870	2870	0
222	20241118	163500	174373400	2870	2870	2870	2870	0
223	20241118	163400	174373400	2870	2870	2870	2870	0
224	20241118	163300	174373400	2870	2870	2870	2870	0
225	20241118	163200	174373400	2870	2870	2870	2870	0
226	20241118	163100	174373400	2870	2870	2870	2870	0
227	20241118	163000	174373400	2870	2870	2870	2870	0
228	20241118	162900	174373400	2870	2870	2870	2870	0
229	20241118	162800	174373400	2870	2870	2870	2870	0
230	20241118	162700	174373400	2870	2870	2870	2870	0
231	20241118	162600	174373400	2870	2870	2870	2870	0
232	20241118	162500	174373400	2870	2870	2870	2870	0
233	20241118	162400	174373400	2870	2870	2870	2870	0
234	20241118	162300	174373400	2870	2870	2870	2870	0
235	20241118	162200	174373400	2870	2870	2870	2870	0
236	20241118	162100	174373400	2870	2870	2870	2870	0
237	20241118	162000	174373400	2870	2870	2870	2870	0
238	20241118	161900	174373400	2870	2870	2870	2870	0
239	20241118	161800	174373400	2870	2870	2870	2870	0
240	20241118	161700	174373400	2870	2870	2870	2870	0
241	20241118	161600	174373400	2870	2870	2870	2870	0
242	20241118	161500	174373400	2870	2870	2870	2870	3466
243	20241118	161400	174373400	2870	2870	2870	2870	0
244	20241118	161300	174373400	2870	2870	2870	2870	0
245	20241118	161200	174373400	2870	2870	2870	2870	0
246	20241118	161100	174373400	2870	2870	2870	2870	0
247	20241118	161000	174373400	2870	2870	2870	2870	0
248	20241118	160900	174373400	2870	2870	2870	2870	0
249	20241118	160800	174373400	2870	2870	2870	2870	0
250	20241118	160700	174373400	2870	2870	2870	2870	0
251	20241118	160600	174373400	2870	2870	2870	2870	0
252	20241118	160500	174373400	2870	2870	2870	2870	0
253	20241118	160400	174373400	2870	2870	2870	2870	0
254	20241118	160300	174373400	2870	2870	2870	2870	0
255	20241118	160200	174373400	2870	2870	2870	2870	0
256	20241118	160100	174373400	2870	2870	2870	2870	0
257	20241118	160000	174373400	2870	2870	2870	2870	0
258	20241118	155900	174373400	2870	2870	2870	2870	0
259	20241118	155800	174373400	2870	2870	2870	2870	0
260	20241118	155700	174373400	2870	2870	2870	2870	0
261	20241118	155600	174373400	2870	2870	2870	2870	0
262	20241118	155500	174373400	2870	2870	2870	2870	0
263	20241118	155400	174373400	2870	2870	2870	2870	0
264	20241118	155300	174373400	2870	2870	2870	2870	0
265	20241118	155200	174373400	2870	2870	2870	2870	0
266	20241118	155100	174373400	2870	2870	2870	2870	0
267	20241118	155000	174373400	2870	2870	2870	2870	0
268	20241118	154900	174373400	2870	2870	2870	2870	0
269	20241118	154800	174373400	2870	2870	2870	2870	0
270	20241118	154700	174373400	2870	2870	2870	2870	0
271	20241118	154600	174373400	2870	2870	2870	2870	0
272	20241118	154500	174373400	2870	2870	2870	2870	3466
273	20241118	154400	174373400	2870	2870	2870	2870	0
274	20241118	154300	174373400	2870	2870	2870	2870	0
275	20241118	154200	174373400	2870	2870	2870	2870	0
276	20241118	154100	174373400	2870	2870	2870	2870	0
277	20241118	154000	174373400	2870	2870	2870	2870	0
278	20241118	153900	174373400	2870	2870	2870	2870	0
279	20241118	153800	174373400	2870	2870	2870	2870	0
280	20241118	153700	174373400	2870	2870	2870	2870	0
281	20241118	153600	174373400	2870	2870	2870	2870	0
282	20241118	153500	174373400	2870	2870	2870	2870	0
283	20241118	153400	174373400	2870	2870	2870	2870	0
284	20241118	153300	174373400	2870	2870	2870	2870	0
285	20241118	153200	174373400	2870	2870	2870	2870	0
286	20241118	153100	174373400	2870	2870	2870	2870	0
287	20241118	153000	174373400	2870	2870	2870	2870	3466
288	20241118	152900	164425980	2805	2805	2805	2805	0
289	20241118	152800	164425980	2805	2805	2805	2805	0
290	20241118	152700	164425980	2805	2805	2805	2805	0
291	20241118	152600	164425980	2805	2805	2805	2805	0
292	20241118	152500	164425980	2805	2805	2805	2805	0
293	20241118	152400	164425980	2805	2805	2805	2805	0
294	20241118	152300	164425980	2805	2805	2805	2805	0
295	20241118	152200	164425980	2805	2805	2805	2805	0
296	20241118	152100	164425980	2805	2805	2805	2805	0
297	20241118	152000	164425980	2805	2805	2805	2805	0
298	20241118	151900	164425980	2805	2790	2815	2780	5571
299	20241118	151800	148919375	2815	2820	2820	2795	307
300	20241118	151700	148060490	2800	2800	2820	2800	266
301	20241118	151600	147315050	2800	2820	2820	2800	133
302	20241118	151500	146942010	2800	2820	2825	2800	273
303	20241118	151400	146176300	2800	2800	2820	2800	96
304	20241118	151300	145906680	2825	2810	2825	2800	257
305	20241118	151200	145185660	2810	2810	2810	2810	0
306	20241118	151100	145185660	2810	2810	2810	2810	3
307	20241118	151000	145177230	2820	2805	2820	2785	3689
308	20241118	150900	134885805	2790	2815	2815	2790	1068
309	20241118	150800	131898920	2795	2795	2795	2795	4
310	20241118	150700	131887740	2795	2820	2820	2785	3668
311	20241118	150600	121614745	2825	2825	2825	2820	1107
312	20241118	150500	118492750	2825	2830	2845	2825	2193
313	20241118	150400	112290890	2830	2840	2850	2830	731
314	20241118	150300	110216645	2845	2845	2845	2845	51
315	20241118	150200	110071550	2865	2845	2865	2845	43
316	20241118	150100	109948895	2870	2865	2870	2865	100
317	20241118	150000	109661905	2845	2845	2845	2845	0
318	20241118	145900	109661905	2845	2845	2845	2845	6
319	20241118	145800	109644835	2875	2875	2875	2875	0
320	20241118	145700	109644835	2875	2875	2875	2875	0
321	20241118	145600	109644835	2875	2870	2875	2870	224
322	20241118	145500	109001880	2865	2845	2865	2845	425
323	20241118	145400	107792265	2865	2865	2865	2865	10
324	20241118	145300	107763615	2845	2850	2850	2845	41
325	20241118	145200	107646770	2850	2865	2865	2850	423
326	20241118	145100	106441025	2850	2850	2850	2850	194
327	20241118	145000	105888125	2850	2855	2855	2850	6
328	20241118	144900	105871015	2865	2865	2865	2865	692
329	20241118	144800	103888435	2870	2870	2870	2870	0
330	20241118	144700	103888435	2870	2870	2870	2870	1
331	20241118	144600	103885565	2865	2865	2865	2865	0
332	20241118	144500	103885565	2865	2865	2865	2865	0
333	20241118	144400	103885565	2865	2865	2865	2865	97
334	20241118	144300	103607660	2870	2870	2870	2870	0
335	20241118	144200	103607660	2870	2870	2870	2870	10
336	20241118	144100	103578960	2875	2875	2875	2875	15
337	20241118	144000	103535835	2860	2860	2860	2860	0
338	20241118	143900	103535835	2860	2860	2860	2860	0
339	20241118	143800	103535835	2860	2860	2860	2860	0
340	20241118	143700	103535835	2860	2860	2860	2860	194
341	20241118	143600	102980995	2850	2850	2850	2850	0
342	20241118	143500	102980995	2850	2850	2850	2850	120
343	20241118	143400	102638995	2855	2855	2855	2855	0
344	20241118	143300	102638995	2855	2855	2855	2855	1
345	20241118	143200	102636140	2860	2860	2860	2860	1
346	20241118	143100	102633280	2850	2850	2850	2850	2
347	20241118	143000	102627580	2860	2860	2860	2860	0
348	20241118	142900	102627580	2860	2860	2860	2860	351
349	20241118	142800	101623720	2860	2860	2860	2860	5
350	20241118	142700	101609420	2860	2860	2860	2860	0
351	20241118	142600	101609420	2860	2860	2860	2860	1
352	20241118	142500	101606560	2850	2850	2850	2850	0
353	20241118	142400	101606560	2850	2850	2850	2850	0
354	20241118	142300	101606560	2850	2855	2855	2850	365
355	20241118	142200	100564890	2855	2855	2855	2855	0
356	20241118	142100	100564890	2855	2865	2865	2855	936
357	20241118	142000	97887690	2875	2875	2875	2875	0
358	20241118	141900	97887690	2875	2875	2875	2875	0
359	20241118	141800	97887690	2875	2875	2875	2875	0
360	20241118	141700	97887690	2875	2875	2875	2875	1
361	20241118	141600	97884815	2880	2880	2880	2880	0
362	20241118	141500	97884815	2880	2880	2880	2880	0
363	20241118	141400	97884815	2880	2880	2880	2880	0
364	20241118	141300	97884815	2880	2880	2880	2880	2
365	20241118	141200	97879055	2860	2860	2860	2860	0
366	20241118	141100	97879055	2860	2860	2860	2860	502
367	20241118	141000	96443335	2860	2860	2860	2860	0
368	20241118	140900	96443335	2860	2860	2860	2860	0
369	20241118	140800	96443335	2860	2860	2860	2860	0
370	20241118	140700	96443335	2860	2860	2860	2860	16
371	20241118	140600	96397575	2880	2880	2880	2880	0
372	20241118	140500	96397575	2880	2880	2880	2880	0
373	20241118	140400	96397575	2880	2880	2880	2880	0
374	20241118	140300	96397575	2880	2880	2880	2880	1
375	20241118	140200	96394695	2860	2860	2860	2860	2
376	20241118	140100	96388975	2870	2870	2870	2865	422
377	20241118	140000	95178500	2870	2870	2870	2870	20
378	20241118	135900	95121100	2880	2880	2880	2880	0
379	20241118	135800	95121100	2880	2880	2880	2880	0
380	20241118	135700	95121100	2880	2880	2880	2880	0
381	20241118	135600	95121100	2880	2880	2880	2880	5
382	20241118	135500	95106700	2880	2880	2880	2880	0
383	20241118	135400	95106700	2880	2880	2880	2880	40
384	20241118	135300	94991500	2880	2880	2880	2880	10
385	20241118	135200	94962700	2870	2870	2870	2870	2
386	20241118	135100	94956960	2880	2880	2880	2880	0
387	20241118	135000	94956960	2880	2880	2880	2880	0
388	20241118	134900	94956960	2880	2880	2880	2880	29
389	20241118	134800	94873440	2880	2880	2880	2880	0
390	20241118	134700	94873440	2880	2880	2880	2880	0
391	20241118	134600	94873440	2880	2880	2880	2880	0
392	20241118	134500	94873440	2880	2880	2880	2880	0
393	20241118	134400	94873440	2880	2880	2880	2880	1
394	20241118	134300	94870560	2880	2880	2880	2880	0
395	20241118	134200	94870560	2880	2880	2880	2880	277
396	20241118	134100	94072800	2875	2875	2875	2875	0
397	20241118	134000	94072800	2875	2875	2875	2875	79
398	20241118	133900	93845675	2875	2875	2875	2875	50
399	20241118	133800	93701925	2880	2880	2880	2880	0
400	20241118	133700	93701925	2880	2880	2880	2880	0
401	20241118	133600	93701925	2880	2880	2880	2880	0
402	20241118	133500	93701925	2880	2880	2880	2880	0
403	20241118	133400	93701925	2880	2880	2880	2880	0
404	20241118	133300	93701925	2880	2880	2880	2880	0
405	20241118	133200	93701925	2880	2880	2880	2880	1
406	20241118	133100	93699045	2880	2880	2880	2880	0
407	20241118	133000	93699045	2880	2880	2880	2880	0
408	20241118	132900	93699045	2880	2875	2880	2875	438
409	20241118	132800	92438115	2880	2880	2880	2880	0
410	20241118	132700	92438115	2880	2880	2880	2880	0
411	20241118	132600	92438115	2880	2880	2880	2880	0
412	20241118	132500	92438115	2880	2880	2880	2880	0
413	20241118	132400	92438115	2880	2880	2880	2880	0
414	20241118	132300	92438115	2880	2880	2880	2880	0
415	20241118	132200	92438115	2880	2880	2880	2880	0
416	20241118	132100	92438115	2880	2880	2880	2880	0
417	20241118	132000	92438115	2880	2880	2880	2880	0
418	20241118	131900	92438115	2880	2865	2880	2865	438
419	20241118	131800	91177955	2860	2865	2865	2860	1002
420	20241118	131700	88307845	2865	2865	2865	2865	0
421	20241118	131600	88307845	2865	2890	2890	2865	7
422	20241118	131500	88287715	2870	2870	2870	2870	0
423	20241118	131400	88287715	2870	2870	2870	2870	0
424	20241118	131300	88287715	2870	2870	2870	2870	0
425	20241118	131200	88287715	2870	2870	2870	2870	2
426	20241118	131100	88281975	2870	2870	2870	2870	0
427	20241118	131000	88281975	2870	2870	2870	2870	0
428	20241118	130900	88281975	2870	2870	2870	2870	0
429	20241118	130800	88281975	2870	2870	2870	2870	9
430	20241118	130700	88256145	2865	2865	2865	2865	0
431	20241118	130600	88256145	2865	2865	2865	2865	0
432	20241118	130500	88256145	2865	2865	2865	2865	51
433	20241118	130400	88110030	2870	2875	2875	2870	1260
434	20241118	130300	84487780	2875	2875	2875	2875	0
435	20241118	130200	84487780	2875	2875	2875	2875	3
436	20241118	130100	84479155	2875	2875	2875	2875	0
437	20241118	130000	84479155	2875	2875	2875	2875	0
438	20241118	125900	84479155	2875	2875	2875	2875	1
439	20241118	125800	84476280	2875	2875	2875	2875	0
440	20241118	125700	84476280	2875	2875	2875	2875	11
441	20241118	125600	84444655	2880	2880	2880	2880	0
442	20241118	125500	84444655	2880	2880	2880	2880	0
443	20241118	125400	84444655	2880	2880	2880	2880	17
444	20241118	125300	84395695	2905	2905	2905	2905	0
445	20241118	125200	84395695	2905	2885	2905	2885	82
446	20241118	125100	84159105	2910	2910	2910	2910	0
447	20241118	125000	84159105	2910	2910	2910	2910	0
448	20241118	124900	84159105	2910	2910	2910	2910	0
449	20241118	124800	84159105	2910	2910	2910	2910	0
450	20241118	124700	84159105	2910	2910	2910	2910	1
451	20241118	124600	84156195	2885	2885	2885	2885	0
452	20241118	124500	84156195	2885	2895	2915	2885	274
453	20241118	124400	83359190	2895	2895	2895	2895	1
454	20241118	124300	83356295	2870	2870	2870	2870	0
455	20241118	124200	83356295	2870	2870	2870	2870	0
456	20241118	124100	83356295	2870	2870	2870	2870	1
457	20241118	124000	83353425	2895	2895	2895	2895	0
458	20241118	123900	83353425	2895	2895	2895	2895	0
459	20241118	123800	83353425	2895	2895	2895	2895	0
460	20241118	123700	83353425	2895	2895	2895	2895	0
461	20241118	123600	83353425	2895	2895	2895	2895	1
462	20241118	123500	83350530	2865	2865	2865	2865	0
463	20241118	123400	83350530	2865	2865	2865	2865	18
464	20241118	123300	83298960	2895	2895	2895	2895	1
465	20241118	123200	83296065	2895	2895	2895	2895	0
466	20241118	123100	83296065	2895	2895	2895	2895	0
467	20241118	123000	83296065	2895	2895	2895	2895	0
468	20241118	122900	83296065	2895	2895	2895	2895	0
469	20241118	122800	83296065	2895	2895	2895	2895	0
470	20241118	122700	83296065	2895	2895	2895	2895	0
471	20241118	122600	83296065	2895	2895	2895	2895	1
472	20241118	122500	83293170	2865	2875	2875	2865	700
473	20241118	122400	81284735	2880	2880	2880	2880	0
474	20241118	122300	81284735	2880	2880	2880	2880	0
475	20241118	122200	81284735	2880	2880	2880	2880	0
476	20241118	122100	81284735	2880	2880	2880	2880	1
477	20241118	122000	81281855	2885	2885	2885	2885	1
478	20241118	121900	81278970	2885	2885	2885	2885	300
479	20241118	121800	80413470	2885	2885	2885	2885	10
480	20241118	121700	80384620	2885	2885	2885	2885	0
481	20241118	121600	80384620	2885	2885	2885	2885	0
482	20241118	121500	80384620	2885	2885	2885	2885	0
483	20241118	121400	80384620	2885	2885	2885	2885	1
484	20241118	121300	80381735	2870	2870	2870	2870	0
485	20241118	121200	80381735	2870	2870	2870	2870	0
486	20241118	121100	80381735	2870	2870	2870	2870	0
487	20241118	121000	80381735	2870	2870	2870	2870	2
488	20241118	120900	80375995	2875	2875	2875	2875	29
489	20241118	120800	80292620	2895	2895	2895	2895	0
490	20241118	120700	80292620	2895	2895	2895	2895	0
491	20241118	120600	80292620	2895	2875	2895	2875	116
492	20241118	120500	79958810	2875	2875	2875	2875	0
493	20241118	120400	79958810	2875	2875	2875	2875	0
494	20241118	120300	79958810	2875	2875	2875	2875	0
495	20241118	120200	79958810	2875	2875	2875	2875	0
496	20241118	120100	79958810	2875	2875	2875	2875	0
497	20241118	120000	79958810	2875	2875	2875	2875	18
498	20241118	115900	79907060	2900	2900	2900	2900	0
499	20241118	115800	79907060	2900	2900	2900	2900	0
500	20241118	115700	79907060	2900	2900	2900	2900	0
501	20241118	115600	79907060	2900	2900	2900	2900	0
502	20241118	115500	79907060	2900	2875	2900	2875	2
503	20241118	115400	79901285	2875	2875	2875	2875	65
504	20241118	115300	79714410	2900	2900	2900	2900	1
505	20241118	115200	79711510	2875	2875	2875	2875	0
506	20241118	115100	79711510	2875	2875	2875	2875	0
507	20241118	115000	79711510	2875	2875	2875	2875	0
508	20241118	114900	79711510	2875	2875	2875	2875	0
509	20241118	114800	79711510	2875	2895	2895	2875	3
510	20241118	114700	79702865	2875	2875	2875	2875	2
511	20241118	114600	79697115	2860	2860	2860	2860	0
512	20241118	114500	79697115	2860	2870	2870	2860	15
513	20241118	114400	79654090	2875	2875	2875	2875	1
514	20241118	114300	79651215	2880	2885	2885	2880	29
515	20241118	114200	79567605	2890	2890	2890	2890	0
516	20241118	114100	79567605	2890	2890	2890	2890	1335
517	20241118	114000	75709455	2915	2915	2915	2915	0
518	20241118	113900	75709455	2915	2915	2915	2915	0
519	20241118	113800	75709455	2915	2915	2915	2915	0
520	20241118	113700	75709455	2915	2915	2915	2915	0
521	20241118	113600	75709455	2915	2915	2915	2915	0
522	20241118	113500	75709455	2915	2915	2915	2915	0
523	20241118	113400	75709455	2915	2905	2915	2905	100
524	20241118	113300	75418460	2915	2915	2915	2915	3
525	20241118	113200	75409715	2915	2915	2915	2915	0
526	20241118	113100	75409715	2915	2905	2915	2905	3209
527	20241118	113000	66061095	2910	2910	2910	2910	0
528	20241118	112900	66061095	2910	2910	2910	2910	0
529	20241118	112800	66061095	2910	2895	2910	2895	340
530	20241118	112700	65076585	2895	2895	2895	2895	1
531	20241118	112600	65073690	2880	2870	2880	2870	203
532	20241118	112500	64489070	2880	2880	2880	2880	0
533	20241118	112400	64489070	2880	2880	2880	2880	0
534	20241118	112300	64489070	2880	2880	2880	2875	53
535	20241118	112200	64336435	2895	2895	2895	2895	1
536	20241118	112100	64333540	2880	2880	2880	2880	17
537	20241118	112000	64284580	2895	2895	2895	2895	0
538	20241118	111900	64284580	2895	2885	2895	2885	2
539	20241118	111800	64278800	2890	2890	2890	2890	0
540	20241118	111700	64278800	2890	2890	2890	2890	0
541	20241118	111600	64278800	2890	2895	2895	2890	12
542	20241118	111500	64244065	2915	2915	2915	2915	0
543	20241118	111400	64244065	2915	2915	2915	2915	0
544	20241118	111300	64244065	2915	2915	2915	2915	1
545	20241118	111200	64241150	2900	2900	2900	2900	0
546	20241118	111100	64241150	2900	2900	2920	2900	729
547	20241118	111000	62127030	2900	2900	2900	2900	3
548	20241118	110900	62118330	2930	2930	2930	2930	0
549	20241118	110800	62118330	2930	2930	2930	2930	0
550	20241118	110700	62118330	2930	2930	2930	2930	0
551	20241118	110600	62118330	2930	2930	2930	2930	0
552	20241118	110500	62118330	2930	2930	2930	2930	0
553	20241118	110400	62118330	2930	2930	2930	2930	0
554	20241118	110300	62118330	2930	2930	2930	2930	0
555	20241118	110200	62118330	2930	2930	2930	2930	1
556	20241118	110100	62115400	2905	2910	2910	2905	32
557	20241118	110000	62022385	2940	2940	2940	2940	0
558	20241118	105900	62022385	2940	2940	2940	2940	0
559	20241118	105800	62022385	2940	2940	2940	2940	1
560	20241118	105700	62019445	2915	2915	2915	2915	0
561	20241118	105600	62019445	2915	2920	2920	2915	66
562	20241118	105500	61826965	2950	2930	2950	2930	680
563	20241118	105400	59829210	2930	2930	2930	2930	0
564	20241118	105300	59829210	2930	2900	2930	2900	5
565	20241118	105200	59814680	2930	2930	2930	2930	0
566	20241118	105100	59814680	2930	2930	2930	2930	0
567	20241118	105000	59814680	2930	2930	2930	2930	0
568	20241118	104900	59814680	2930	2900	2930	2900	5
569	20241118	104800	59800150	2900	2900	2900	2900	23
570	20241118	104700	59733450	2930	2930	2930	2930	0
571	20241118	104600	59733450	2930	2930	2930	2930	0
572	20241118	104500	59733450	2930	2930	2930	2930	0
573	20241118	104400	59733450	2930	2930	2930	2930	0
574	20241118	104300	59733450	2930	2930	2930	2930	0
575	20241118	104200	59733450	2930	2930	2930	2930	0
576	20241118	104100	59733450	2930	2930	2930	2930	0
577	20241118	104000	59733450	2930	2930	2930	2930	0
578	20241118	103900	59733450	2930	2930	2930	2930	0
579	20241118	103800	59733450	2930	2930	2930	2930	0
580	20241118	103700	59733450	2930	2930	2930	2930	28
581	20241118	103600	59651410	2930	2930	2930	2930	0
582	20241118	103500	59651410	2930	2930	2930	2930	0
583	20241118	103400	59651410	2930	2930	2930	2930	51
584	20241118	103300	59501980	2910	2920	2950	2905	1071
585	20241118	103200	56366535	2890	2890	2890	2890	160
586	20241118	103100	55904135	2920	2920	2920	2920	0
587	20241118	103000	55904135	2920	2920	2920	2920	0
588	20241118	102900	55904135	2920	2920	2920	2920	1
589	20241118	102800	55901215	2895	2895	2895	2895	1
590	20241118	102700	55898320	2925	2910	2925	2900	416
591	20241118	102600	54687760	2930	2925	2945	2910	36
592	20241118	102500	54582350	2925	2890	2925	2890	1595
593	20241118	102400	49972660	2890	2870	2890	2870	18
594	20241118	102300	49920980	2890	2890	2890	2890	0
595	20241118	102200	49920980	2890	2890	2890	2890	0
596	20241118	102100	49920980	2890	2890	2890	2890	0
597	20241118	102000	49920980	2890	2885	2890	2885	1384
598	20241118	101900	45921240	2890	2890	2890	2890	5
599	20241118	101800	45906790	2890	2890	2890	2890	0
600	20241118	101700	45906790	2890	2890	2890	2890	229
601	20241118	101600	45244980	2890	2890	2890	2890	0
602	20241118	101500	45244980	2890	2890	2890	2890	0
603	20241118	101400	45244980	2890	2890	2890	2890	0
604	20241118	101300	45244980	2890	2890	2890	2890	0
605	20241118	101200	45244980	2890	2890	2890	2890	82
606	20241118	101100	45008000	2890	2890	2890	2890	0
607	20241118	101000	45008000	2890	2890	2890	2890	1
608	20241118	100900	45005110	2870	2890	2890	2870	3
609	20241118	100800	44996460	2870	2870	2870	2870	157
610	20241118	100700	44545870	2890	2885	2890	2885	50
611	20241118	100600	44401550	2885	2885	2885	2885	0
612	20241118	100500	44401550	2885	2885	2885	2885	0
613	20241118	100400	44401550	2885	2885	2885	2885	1
614	20241118	100300	44398665	2865	2865	2865	2865	386
615	20241118	100200	43292775	2890	2890	2890	2890	0
616	20241118	100100	43292775	2890	2890	2890	2890	1
617	20241118	100000	43289885	2870	2870	2870	2870	0
618	20241118	095900	43289885	2870	2890	2890	2870	477
619	20241118	095800	41920670	2890	2890	2890	2890	177
620	20241118	095700	41409140	2890	2890	2890	2890	0
621	20241118	095600	41409140	2890	2870	2890	2870	117
622	20241118	095500	41073330	2870	2890	2890	2870	12
623	20241118	095400	41038870	2885	2885	2885	2885	1
624	20241118	095300	41035985	2890	2890	2890	2890	1
625	20241118	095200	41033095	2890	2890	2890	2885	226
626	20241118	095100	40380580	2890	2890	2890	2890	103
627	20241118	095000	40082910	2890	2890	2890	2890	74
628	20241118	094900	39869050	2890	2890	2890	2890	0
629	20241118	094800	39869050	2890	2890	2890	2890	0
630	20241118	094700	39869050	2890	2890	2890	2890	12
631	20241118	094600	39834370	2885	2885	2885	2885	23
632	20241118	094500	39768015	2885	2885	2885	2885	4
633	20241118	094400	39756475	2885	2885	2885	2885	64
634	20241118	094300	39571835	2895	2895	2895	2895	0
635	20241118	094200	39571835	2895	2895	2895	2895	1
636	20241118	094100	39568940	2890	2890	2890	2890	108
637	20241118	094000	39256820	2890	2885	2900	2885	31
638	20241118	093900	39167225	2880	2900	2900	2870	367
639	20241118	093800	38113740	2870	2870	2900	2870	3
640	20241118	093700	38105100	2870	2870	2870	2870	1
641	20241118	093600	38102230	2900	2900	2900	2900	25
642	20241118	093500	38029730	2900	2900	2900	2900	223
643	20241118	093400	37383030	2900	2900	2900	2900	74
644	20241118	093300	37168430	2900	2900	2900	2900	200
645	20241118	093200	36588430	2905	2905	2905	2905	0
646	20241118	093100	36588430	2905	2895	2905	2895	174
647	20241118	093000	36083945	2900	2900	2900	2900	0
648	20241118	092900	36083945	2900	2900	2900	2900	0
649	20241118	092800	36083945	2900	2900	2900	2900	0
650	20241118	092700	36083945	2900	2900	2900	2900	149
651	20241118	092600	35651845	2900	2900	2900	2900	0
652	20241118	092500	35651845	2900	2900	2900	2900	0
653	20241118	092400	35651845	2900	2900	2900	2900	0
654	20241118	092300	35651845	2900	2900	2900	2900	1
655	20241118	092200	35648945	2865	2870	2870	2865	75
656	20241118	092100	35433980	2910	2925	2935	2905	2012
657	20241118	092000	29543845	2925	2870	2925	2870	77
658	20241118	091900	29322700	2850	2850	2850	2850	0
659	20241118	091800	29322700	2850	2850	2850	2850	8
660	20241118	091700	29299900	2850	2850	2850	2850	8
661	20241118	091600	29277100	2850	2850	2850	2850	0
662	20241118	091500	29277100	2850	2840	2850	2840	661
663	20241118	091400	27398310	2840	2840	2840	2840	60
664	20241118	091300	27227910	2845	2845	2845	2845	90
665	20241118	091200	26971860	2845	2845	2845	2845	17
666	20241118	091100	26923495	2825	2825	2825	2825	0
667	20241118	091000	26923495	2825	2825	2825	2825	0
668	20241118	090900	26923495	2825	2845	2845	2825	92
669	20241118	090800	26663540	2850	2860	2865	2850	6
670	20241118	090700	26646400	2865	2900	2900	2865	76
671	20241118	090600	26428620	2870	2870	2905	2870	4
672	20241118	090500	26417075	2905	2890	2935	2870	1050
673	20241118	090400	23365775	2890	2860	2890	2860	1098
674	20241118	090300	20212050	2825	2850	2850	2825	511
675	20241118	090200	18765170	2850	2865	2865	2820	582
676	20241118	090100	17105675	2865	2915	2915	2865	2421
677	20241118	090000	10143720	2915	2950	2950	2910	3443