KissMeData/007820/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184900	306511385	4375	4375	4375	4375	1454
3	20241118	184800	306511385	4375	4375	4375	4375	0
4	20241118	184700	306511385	4375	4375	4375	4375	0
5	20241118	184600	306511385	4375	4375	4375	4375	0
6	20241118	184500	306511385	4375	4375	4375	4375	0
7	20241118	184400	306511385	4375	4375	4375	4375	0
8	20241118	184300	306511385	4375	4375	4375	4375	0
9	20241118	184200	306511385	4375	4375	4375	4375	0
10	20241118	184100	306511385	4375	4375	4375	4375	0
11	20241118	184000	306511385	4375	4375	4375	4375	0
12	20241118	183900	306511385	4375	4375	4375	4375	0
13	20241118	183800	306511385	4375	4375	4375	4375	0
14	20241118	183700	306511385	4375	4375	4375	4375	0
15	20241118	183600	306511385	4375	4375	4375	4375	0
16	20241118	183500	306511385	4375	4375	4375	4375	0
17	20241118	183400	306511385	4375	4375	4375	4375	0
18	20241118	183300	306511385	4375	4375	4375	4375	0
19	20241118	183200	306511385	4375	4375	4375	4375	0
20	20241118	183100	306511385	4375	4375	4375	4375	0
21	20241118	183000	306511385	4375	4375	4375	4375	0
22	20241118	182900	306511385	4375	4375	4375	4375	0
23	20241118	182800	306511385	4375	4375	4375	4375	0
24	20241118	182700	306511385	4375	4375	4375	4375	0
25	20241118	182600	306511385	4375	4375	4375	4375	0
26	20241118	182500	306511385	4375	4375	4375	4375	0
27	20241118	182400	306511385	4375	4375	4375	4375	0
28	20241118	182300	306511385	4375	4375	4375	4375	0
29	20241118	182200	306511385	4375	4375	4375	4375	0
30	20241118	182100	306511385	4375	4375	4375	4375	0
31	20241118	182000	306511385	4375	4375	4375	4375	0
32	20241118	181900	306511385	4375	4375	4375	4375	1454
33	20241118	181800	306511385	4375	4375	4375	4375	0
34	20241118	181700	306511385	4375	4375	4375	4375	0
35	20241118	181600	306511385	4375	4375	4375	4375	0
36	20241118	181500	306511385	4375	4375	4375	4375	0
37	20241118	181400	306511385	4375	4375	4375	4375	0
38	20241118	181300	306511385	4375	4375	4375	4375	0
39	20241118	181200	306511385	4375	4375	4375	4375	0
40	20241118	181100	306511385	4375	4375	4375	4375	0
41	20241118	181000	306511385	4375	4375	4375	4375	0
42	20241118	180900	306511385	4375	4375	4375	4375	0
43	20241118	180800	306511385	4375	4375	4375	4375	0
44	20241118	180700	306511385	4375	4375	4375	4375	0
45	20241118	180600	306511385	4375	4375	4375	4375	0
46	20241118	180500	306511385	4375	4375	4375	4375	0
47	20241118	180400	306511385	4375	4375	4375	4375	0
48	20241118	180300	306511385	4375	4375	4375	4375	0
49	20241118	180200	306511385	4375	4375	4375	4375	0
50	20241118	180100	306511385	4375	4375	4375	4375	0
51	20241118	180000	306511385	4375	4375	4375	4375	0
52	20241118	175900	306511385	4375	4375	4375	4375	0
53	20241118	175800	306511385	4375	4375	4375	4375	0
54	20241118	175700	306511385	4375	4375	4375	4375	0
55	20241118	175600	306511385	4375	4375	4375	4375	0
56	20241118	175500	306511385	4375	4375	4375	4375	0
57	20241118	175400	306511385	4375	4375	4375	4375	0
58	20241118	175300	306511385	4375	4375	4375	4375	0
59	20241118	175200	306511385	4375	4375	4375	4375	0
60	20241118	175100	306511385	4375	4375	4375	4375	0
61	20241118	175000	306511385	4375	4375	4375	4375	0
62	20241118	174900	306511385	4375	4375	4375	4375	1454
63	20241118	174800	306511385	4375	4375	4375	4375	0
64	20241118	174700	306511385	4375	4375	4375	4375	0
65	20241118	174600	306511385	4375	4375	4375	4375	0
66	20241118	174500	306511385	4375	4375	4375	4375	0
67	20241118	174400	306511385	4375	4375	4375	4375	0
68	20241118	174300	306511385	4375	4375	4375	4375	0
69	20241118	174200	306511385	4375	4375	4375	4375	0
70	20241118	174100	306511385	4375	4375	4375	4375	0
71	20241118	174000	306511385	4375	4375	4375	4375	0
72	20241118	173900	306511385	4375	4375	4375	4375	0
73	20241118	173800	306511385	4375	4375	4375	4375	0
74	20241118	173700	306511385	4375	4375	4375	4375	0
75	20241118	173600	306511385	4375	4375	4375	4375	0
76	20241118	173500	306511385	4375	4375	4375	4375	0
77	20241118	173400	306511385	4375	4375	4375	4375	0
78	20241118	173300	306511385	4375	4375	4375	4375	0
79	20241118	173200	306511385	4375	4375	4375	4375	0
80	20241118	173100	306511385	4375	4375	4375	4375	0
81	20241118	173000	306511385	4375	4375	4375	4375	0
82	20241118	172900	306511385	4375	4375	4375	4375	0
83	20241118	172800	306511385	4375	4375	4375	4375	0
84	20241118	172700	306511385	4375	4375	4375	4375	0
85	20241118	172600	306511385	4375	4375	4375	4375	0
86	20241118	172500	306511385	4375	4375	4375	4375	0
87	20241118	172400	306511385	4375	4375	4375	4375	0
88	20241118	172300	306511385	4375	4375	4375	4375	0
89	20241118	172200	306511385	4375	4375	4375	4375	0
90	20241118	172100	306511385	4375	4375	4375	4375	0
91	20241118	172000	306511385	4375	4375	4375	4375	0
92	20241118	171900	306511385	4375	4375	4375	4375	1454
93	20241118	171800	306511385	4375	4375	4375	4375	0
94	20241118	171700	306511385	4375	4375	4375	4375	0
95	20241118	171600	306511385	4375	4375	4375	4375	0
96	20241118	171500	306511385	4375	4375	4375	4375	0
97	20241118	171400	306511385	4375	4375	4375	4375	0
98	20241118	171300	306511385	4375	4375	4375	4375	0
99	20241118	171200	306511385	4375	4375	4375	4375	0
100	20241118	171100	306511385	4375	4375	4375	4375	0
101	20241118	171000	306511385	4375	4375	4375	4375	0
102	20241118	170900	306511385	4375	4375	4375	4375	0
103	20241118	170800	306511385	4375	4375	4375	4375	0
104	20241118	170700	306511385	4375	4375	4375	4375	0
105	20241118	170600	306511385	4375	4375	4375	4375	0
106	20241118	170500	306511385	4375	4375	4375	4375	0
107	20241118	170400	306511385	4375	4375	4375	4375	0
108	20241118	170300	306511385	4375	4375	4375	4375	0
109	20241118	170200	306511385	4375	4375	4375	4375	0
110	20241118	170100	306511385	4375	4375	4375	4375	0
111	20241118	170000	306511385	4375	4375	4375	4375	0
112	20241118	165900	306511385	4375	4375	4375	4375	0
113	20241118	165800	306511385	4375	4375	4375	4375	0
114	20241118	165700	306511385	4375	4375	4375	4375	0
115	20241118	165600	306511385	4375	4375	4375	4375	0
116	20241118	165500	306511385	4375	4375	4375	4375	0
117	20241118	165400	306511385	4375	4375	4375	4375	0
118	20241118	165300	306511385	4375	4375	4375	4375	0
119	20241118	165200	306511385	4375	4375	4375	4375	0
120	20241118	165100	306511385	4375	4375	4375	4375	0
121	20241118	165000	306511385	4375	4375	4375	4375	0
122	20241118	164900	306511385	4375	4375	4375	4375	1454
123	20241118	164800	306511385	4375	4375	4375	4375	0
124	20241118	164700	306511385	4375	4375	4375	4375	0
125	20241118	164600	306511385	4375	4375	4375	4375	0
126	20241118	164500	306511385	4375	4375	4375	4375	0
127	20241118	164400	306511385	4375	4375	4375	4375	0
128	20241118	164300	306511385	4375	4375	4375	4375	0
129	20241118	164200	306511385	4375	4375	4375	4375	0
130	20241118	164100	306511385	4375	4375	4375	4375	0
131	20241118	164000	306511385	4375	4375	4375	4375	0
132	20241118	163900	306511385	4375	4375	4375	4375	0
133	20241118	163800	306511385	4375	4375	4375	4375	0
134	20241118	163700	306511385	4375	4375	4375	4375	0
135	20241118	163600	306511385	4375	4375	4375	4375	0
136	20241118	163500	306511385	4375	4375	4375	4375	0
137	20241118	163400	306511385	4375	4375	4375	4375	0
138	20241118	163300	306511385	4375	4375	4375	4375	0
139	20241118	163200	306511385	4375	4375	4375	4375	0
140	20241118	163100	306511385	4375	4375	4375	4375	0
141	20241118	163000	306511385	4375	4375	4375	4375	0
142	20241118	162900	306511385	4375	4375	4375	4375	0
143	20241118	162800	306511385	4375	4375	4375	4375	0
144	20241118	162700	306511385	4375	4375	4375	4375	0
145	20241118	162600	306511385	4375	4375	4375	4375	0
146	20241118	162500	306511385	4375	4375	4375	4375	0
147	20241118	162400	306511385	4375	4375	4375	4375	0
148	20241118	162300	306511385	4375	4375	4375	4375	0
149	20241118	162200	306511385	4375	4375	4375	4375	0
150	20241118	162100	306511385	4375	4375	4375	4375	0
151	20241118	162000	306511385	4375	4375	4375	4375	0
152	20241118	161900	306511385	4375	4375	4375	4375	1454
153	20241118	161800	306511385	4375	4375	4375	4375	0
154	20241118	161700	306511385	4375	4375	4375	4375	0
155	20241118	161600	306511385	4375	4375	4375	4375	0
156	20241118	161500	306511385	4375	4375	4375	4375	0
157	20241118	161400	306511385	4375	4375	4375	4375	0
158	20241118	161300	306511385	4375	4375	4375	4375	0
159	20241118	161200	306511385	4375	4375	4375	4375	0
160	20241118	161100	306511385	4375	4375	4375	4375	0
161	20241118	161000	306511385	4375	4375	4375	4375	0
162	20241118	160900	306511385	4375	4375	4375	4375	0
163	20241118	160800	306511385	4375	4375	4375	4375	0
164	20241118	160700	306511385	4375	4375	4375	4375	0
165	20241118	160600	306511385	4375	4375	4375	4375	0
166	20241118	160500	306511385	4375	4375	4375	4375	0
167	20241118	160400	306511385	4375	4375	4375	4375	0
168	20241118	160300	306511385	4375	4375	4375	4375	0
169	20241118	160200	306511385	4375	4375	4375	4375	0
170	20241118	160100	306511385	4375	4375	4375	4375	0
171	20241118	160000	306511385	4375	4375	4375	4375	0
172	20241118	155900	306511385	4375	4375	4375	4375	0
173	20241118	155800	306511385	4375	4375	4375	4375	0
174	20241118	155700	306511385	4375	4375	4375	4375	0
175	20241118	155600	306511385	4375	4375	4375	4375	0
176	20241118	155500	306511385	4375	4375	4375	4375	0
177	20241118	155400	306511385	4375	4375	4375	4375	0
178	20241118	155300	306511385	4375	4375	4375	4375	0
179	20241118	155200	306511385	4375	4375	4375	4375	0
180	20241118	155100	306511385	4375	4375	4375	4375	0
181	20241118	155000	306511385	4375	4375	4375	4375	0
182	20241118	154900	306511385	4375	4375	4375	4375	1454
183	20241118	154800	306511385	4375	4375	4375	4375	0
184	20241118	154700	306511385	4375	4375	4375	4375	0
185	20241118	154600	306511385	4375	4375	4375	4375	0
186	20241118	154500	306511385	4375	4375	4375	4375	0
187	20241118	154400	306511385	4375	4375	4375	4375	0
188	20241118	154300	306511385	4375	4375	4375	4375	0
189	20241118	154200	306511385	4375	4375	4375	4375	0
190	20241118	154100	306511385	4375	4375	4375	4375	0
191	20241118	154000	306511385	4375	4375	4375	4375	0
192	20241118	153900	306511385	4375	4375	4375	4375	0
193	20241118	153800	306511385	4375	4375	4375	4375	0
194	20241118	153700	306511385	4375	4375	4375	4375	0
195	20241118	153600	306511385	4375	4375	4375	4375	0
196	20241118	153500	306511385	4375	4375	4375	4375	0
197	20241118	153400	306511385	4375	4375	4375	4375	0
198	20241118	153300	306511385	4375	4375	4375	4375	0
199	20241118	153200	306511385	4375	4375	4375	4375	0
200	20241118	153100	306511385	4375	4375	4375	4375	0
201	20241118	153000	306511385	4375	4375	4375	4375	1454
202	20241118	152900	300150135	4310	4310	4310	4310	0
203	20241118	152800	300150135	4310	4310	4310	4310	0
204	20241118	152700	300150135	4310	4310	4310	4310	0
205	20241118	152600	300150135	4310	4310	4310	4310	0
206	20241118	152500	300150135	4310	4310	4310	4310	0
207	20241118	152400	300150135	4310	4310	4310	4310	0
208	20241118	152300	300150135	4310	4310	4310	4310	0
209	20241118	152200	300150135	4310	4310	4310	4310	0
210	20241118	152100	300150135	4310	4310	4310	4310	0
211	20241118	152000	300150135	4310	4310	4310	4310	0
212	20241118	151900	300150135	4310	4320	4320	4310	90
213	20241118	151800	299762020	4355	4355	4355	4315	14
214	20241118	151700	299701210	4355	4310	4360	4310	139
215	20241118	151600	299100955	4300	4300	4300	4300	18
216	20241118	151500	299023555	4315	4300	4315	4295	54
217	20241118	151400	298790730	4295	4305	4305	4295	1006
218	20241118	151300	294464515	4305	4310	4320	4305	309
219	20241118	151200	293132280	4310	4310	4310	4310	8
220	20241118	151100	293097800	4305	4310	4320	4305	2200
221	20241118	151000	283619295	4310	4310	4310	4310	20
222	20241118	150900	283533095	4310	4310	4310	4310	189
223	20241118	150800	282718505	4310	4310	4310	4310	21
224	20241118	150700	282627995	4310	4315	4315	4310	632
225	20241118	150600	279903810	4315	4315	4315	4315	27
226	20241118	150500	279787305	4315	4315	4315	4315	19
227	20241118	150400	279705320	4315	4315	4315	4315	19
228	20241118	150300	279623335	4315	4315	4315	4315	14
229	20241118	150200	279562925	4315	4315	4315	4315	13
230	20241118	150100	279506830	4315	4315	4315	4315	7
231	20241118	150000	279476625	4315	4320	4320	4315	11
232	20241118	145900	279429155	4320	4325	4330	4320	18
233	20241118	145800	279351350	4330	4310	4330	4310	141
234	20241118	145700	278741770	4310	4310	4310	4310	7
235	20241118	145600	278711600	4310	4310	4310	4310	7
236	20241118	145500	278681430	4310	4310	4310	4310	8
237	20241118	145400	278646950	4320	4310	4320	4310	20
238	20241118	145300	278560660	4320	4315	4320	4310	33
239	20241118	145200	278418295	4315	4315	4320	4310	41
240	20241118	145100	278241395	4310	4310	4310	4310	7
241	20241118	145000	278211225	4310	4310	4310	4310	7
242	20241118	144900	278181055	4310	4310	4320	4310	49
243	20241118	144800	277969645	4310	4310	4310	4310	6
244	20241118	144700	277943785	4310	4310	4310	4310	4
245	20241118	144600	277926545	4310	4310	4320	4310	29
246	20241118	144500	277801470	4310	4315	4315	4310	8
247	20241118	144400	277766985	4310	4310	4320	4310	29
248	20241118	144300	277641885	4315	4310	4315	4310	69
249	20241118	144200	277344415	4315	4310	4315	4310	122
250	20241118	144100	276818020	4310	4310	4310	4310	8
251	20241118	144000	276783540	4310	4315	4315	4310	108
252	20241118	143900	276317555	4315	4315	4315	4315	7
253	20241118	143800	276287350	4315	4315	4315	4315	8
254	20241118	143700	276252830	4320	4315	4320	4315	89
255	20241118	143600	275868380	4315	4315	4320	4310	83
256	20241118	143500	275510195	4315	4315	4320	4315	11
257	20241118	143400	275462705	4315	4320	4320	4315	26
258	20241118	143300	275350485	4320	4320	4320	4320	11
259	20241118	143200	275302965	4320	4320	4320	4320	15
260	20241118	143100	275238165	4320	4320	4320	4320	8
261	20241118	143000	275203605	4320	4320	4320	4320	7
262	20241118	142900	275173365	4320	4320	4320	4320	7
263	20241118	142800	275143125	4320	4325	4325	4320	58
264	20241118	142700	274892315	4325	4320	4325	4320	14
265	20241118	142600	274831785	4320	4320	4325	4320	238
266	20241118	142500	273802470	4320	4320	4320	4320	347
267	20241118	142400	272303430	4320	4320	4320	4320	39
268	20241118	142300	272134950	4320	4320	4320	4320	6
269	20241118	142200	272109030	4320	4320	4320	4320	22
270	20241118	142100	272013990	4320	4320	4320	4320	10
271	20241118	142000	271970790	4320	4320	4320	4320	8
272	20241118	141900	271936230	4320	4320	4320	4320	8
273	20241118	141800	271901670	4320	4320	4320	4320	6
274	20241118	141700	271875750	4320	4320	4320	4320	11
275	20241118	141600	271828230	4320	4320	4320	4320	8
276	20241118	141500	271793670	4320	4320	4320	4320	13
277	20241118	141400	271737510	4320	4320	4320	4320	7
278	20241118	141300	271707270	4320	4320	4320	4320	8
279	20241118	141200	271672710	4320	4325	4325	4320	87
280	20241118	141100	271296450	4325	4335	4335	4325	356
281	20241118	141000	269753690	4335	4345	4370	4335	1722
282	20241118	140900	262274985	4375	4350	4375	4350	28
283	20241118	140800	262152810	4395	4345	4395	4345	159
284	20241118	140700	261460805	4345	4345	4345	4345	7
285	20241118	140600	261430390	4345	4345	4345	4345	8
286	20241118	140500	261395630	4345	4345	4345	4345	7
287	20241118	140400	261365215	4345	4345	4345	4345	379
288	20241118	140300	259718460	4340	4345	4345	4340	1065
289	20241118	140200	255091055	4340	4340	4345	4340	9
290	20241118	140100	255051990	4340	4345	4345	4340	30
291	20241118	140000	254921690	4340	4345	4345	4340	9
292	20241118	135900	254882605	4340	4350	4350	4340	508
293	20241118	135800	252675360	4355	4340	4355	4340	567
294	20241118	135700	250206450	4350	4345	4350	4340	153
295	20241118	135600	249541050	4345	4345	4345	4345	3
296	20241118	135500	249528015	4360	4360	4360	4345	398
297	20241118	135400	247792795	4360	4345	4360	4345	418
298	20241118	135300	245973955	4340	4340	4340	4340	11
299	20241118	135200	245926215	4340	4340	4340	4340	168
300	20241118	135100	245197095	4340	4340	4340	4340	8
301	20241118	135000	245162375	4340	4340	4340	4340	35
302	20241118	134900	245010475	4340	4340	4340	4340	8
303	20241118	134800	244975755	4340	4340	4340	4340	32
304	20241118	134700	244836875	4340	4340	4340	4340	11
305	20241118	134600	244789135	4345	4345	4345	4345	3
306	20241118	134500	244776100	4345	4345	4345	4345	0
307	20241118	134400	244776100	4345	4345	4345	4345	98
308	20241118	134300	244350290	4345	4345	4345	4345	0
309	20241118	134200	244350290	4345	4345	4345	4345	45
310	20241118	134100	244154765	4345	4345	4345	4345	0
311	20241118	134000	244154765	4345	4345	4345	4345	68
312	20241118	133900	243859305	4340	4340	4340	4340	0
313	20241118	133800	243859305	4340	4355	4355	4340	1566
314	20241118	133700	237048915	4360	4360	4360	4360	0
315	20241118	133600	237048915	4360	4360	4360	4360	0
316	20241118	133500	237048915	4360	4360	4360	4360	316
317	20241118	133400	235671155	4360	4360	4360	4360	9
318	20241118	133300	235631915	4360	4355	4360	4355	117
319	20241118	133200	235122225	4350	4350	4350	4350	15
320	20241118	133100	235056975	4350	4350	4350	4350	0
321	20241118	133000	235056975	4350	4355	4355	4350	59
322	20241118	132900	234800300	4360	4360	4360	4360	0
323	20241118	132800	234800300	4360	4360	4360	4360	0
324	20241118	132700	234800300	4360	4360	4360	4360	0
325	20241118	132600	234800300	4360	4360	4360	4360	0
326	20241118	132500	234800300	4360	4360	4360	4360	0
327	20241118	132400	234800300	4360	4360	4360	4360	1
328	20241118	132300	234795940	4355	4355	4355	4355	0
329	20241118	132200	234795940	4355	4355	4355	4355	94
330	20241118	132100	234386570	4355	4355	4355	4355	0
331	20241118	132000	234386570	4355	4355	4355	4355	20
332	20241118	131900	234299470	4355	4355	4355	4355	0
333	20241118	131800	234299470	4355	4355	4355	4355	0
334	20241118	131700	234299470	4355	4355	4355	4355	23
335	20241118	131600	234199305	4355	4355	4355	4355	0
336	20241118	131500	234199305	4355	4355	4355	4355	0
337	20241118	131400	234199305	4355	4355	4355	4355	18
338	20241118	131300	234120915	4360	4360	4360	4360	0
339	20241118	131200	234120915	4360	4355	4360	4355	14
340	20241118	131100	234059940	4355	4355	4355	4355	0
341	20241118	131000	234059940	4355	4355	4355	4355	0
342	20241118	130900	234059940	4355	4355	4355	4355	19
343	20241118	130800	233977195	4355	4355	4355	4355	0
344	20241118	130700	233977195	4355	4355	4355	4355	0
345	20241118	130600	233977195	4355	4355	4355	4355	21
346	20241118	130500	233885740	4365	4365	4365	4365	0
347	20241118	130400	233885740	4365	4365	4365	4365	34
348	20241118	130300	233737330	4355	4355	4355	4355	0
349	20241118	130200	233737330	4355	4355	4355	4355	21
350	20241118	130100	233645875	4360	4360	4360	4360	10
351	20241118	130000	233602275	4355	4355	4355	4355	0
352	20241118	125900	233602275	4355	4355	4355	4355	0
353	20241118	125800	233602275	4355	4355	4355	4355	891
354	20241118	125700	229721970	4355	4355	4355	4355	7
355	20241118	125600	229691485	4350	4350	4350	4350	0
356	20241118	125500	229691485	4350	4350	4350	4350	0
357	20241118	125400	229691485	4350	4350	4350	4350	70
358	20241118	125300	229386985	4355	4355	4360	4355	177
359	20241118	125200	228616020	4365	4365	4365	4355	1171
360	20241118	125100	223514210	4360	4360	4360	4360	5
361	20241118	125000	223492410	4360	4360	4360	4360	100
362	20241118	124900	223056410	4355	4355	4355	4355	21
363	20241118	124800	222964955	4355	4355	4355	4355	0
364	20241118	124700	222964955	4355	4355	4355	4355	0
365	20241118	124600	222964955	4355	4355	4355	4355	0
366	20241118	124500	222964955	4355	4355	4355	4355	21
367	20241118	124400	222873500	4360	4360	4360	4360	4
368	20241118	124300	222856060	4355	4355	4355	4355	0
369	20241118	124200	222856060	4355	4355	4355	4355	0
370	20241118	124100	222856060	4355	4355	4355	4355	21
371	20241118	124000	222764605	4355	4355	4355	4355	0
372	20241118	123900	222764605	4355	4355	4355	4355	0
373	20241118	123800	222764605	4355	4355	4355	4355	46
374	20241118	123700	222564275	4360	4360	4360	4360	0
375	20241118	123600	222564275	4360	4360	4360	4360	0
376	20241118	123500	222564275	4360	4360	4360	4360	0
377	20241118	123400	222564275	4360	4360	4360	4360	469
378	20241118	123300	220519435	4360	4360	4360	4360	0
379	20241118	123200	220519435	4360	4360	4360	4360	0
380	20241118	123100	220519435	4360	4360	4360	4360	52
381	20241118	123000	220292715	4355	4355	4355	4355	0
382	20241118	122900	220292715	4355	4355	4355	4355	21
383	20241118	122800	220201260	4360	4360	4360	4360	0
384	20241118	122700	220201260	4360	4360	4360	4360	0
385	20241118	122600	220201260	4360	4360	4360	4360	0
386	20241118	122500	220201260	4360	4360	4360	4360	1230
387	20241118	122400	214838460	4355	4355	4355	4355	0
388	20241118	122300	214838460	4355	4355	4355	4355	0
389	20241118	122200	214838460	4355	4355	4355	4355	0
390	20241118	122100	214838460	4355	4355	4355	4355	21
391	20241118	122000	214747005	4355	4355	4355	4355	0
392	20241118	121900	214747005	4355	4355	4355	4355	0
393	20241118	121800	214747005	4355	4355	4355	4355	33
394	20241118	121700	214603290	4360	4360	4360	4360	200
395	20241118	121600	213731290	4355	4355	4355	4355	0
396	20241118	121500	213731290	4355	4355	4355	4355	0
397	20241118	121400	213731290	4355	4360	4360	4355	355
398	20241118	121300	212183650	4365	4365	4365	4365	2
399	20241118	121200	212174920	4365	4365	4365	4365	10
400	20241118	121100	212131270	4365	4370	4370	4365	1064
401	20241118	121000	207481795	4375	4375	4375	4375	0
402	20241118	120900	207481795	4375	4375	4375	4375	0
403	20241118	120800	207481795	4375	4375	4375	4375	0
404	20241118	120700	207481795	4375	4375	4375	4375	20
405	20241118	120600	207394295	4380	4380	4380	4380	0
406	20241118	120500	207394295	4380	4380	4380	4380	0
407	20241118	120400	207394295	4380	4380	4380	4380	0
408	20241118	120300	207394295	4380	4380	4380	4380	0
409	20241118	120200	207394295	4380	4380	4380	4380	2
410	20241118	120100	207385535	4380	4380	4380	4380	1
411	20241118	120000	207381155	4380	4380	4380	4380	50
412	20241118	115900	207162155	4375	4375	4375	4375	0
413	20241118	115800	207162155	4375	4375	4375	4375	0
414	20241118	115700	207162155	4375	4375	4375	4375	0
415	20241118	115600	207162155	4375	4375	4375	4375	127
416	20241118	115500	206606530	4390	4390	4390	4390	0
417	20241118	115400	206606530	4390	4390	4390	4390	20
418	20241118	115300	206518730	4380	4380	4380	4380	0
419	20241118	115200	206518730	4380	4380	4380	4380	0
420	20241118	115100	206518730	4380	4385	4385	4380	906
421	20241118	115000	202545950	4380	4380	4380	4380	0
422	20241118	114900	202545950	4380	4380	4380	4380	0
423	20241118	114800	202545950	4380	4380	4380	4380	0
424	20241118	114700	202545950	4380	4380	4380	4380	0
425	20241118	114600	202545950	4380	4380	4380	4380	101
426	20241118	114500	202103570	4405	4405	4405	4405	0
427	20241118	114400	202103570	4405	4405	4405	4405	2
428	20241118	114300	202094760	4395	4395	4395	4395	0
429	20241118	114200	202094760	4395	4390	4395	4390	151
430	20241118	114100	201431620	4385	4385	4385	4385	0
431	20241118	114000	201431620	4385	4380	4385	4380	1120
432	20241118	113900	196525775	4380	4380	4380	4380	252
433	20241118	113800	195422015	4380	4380	4380	4380	24
434	20241118	113700	195316895	4380	4380	4380	4380	5
435	20241118	113600	195294995	4380	4380	4380	4380	0
436	20241118	113500	195294995	4380	4380	4380	4380	1000
437	20241118	113400	190914995	4385	4390	4390	4385	2
438	20241118	113300	190906220	4375	4375	4375	4375	44
439	20241118	113200	190713720	4380	4400	4400	4380	916
440	20241118	113100	186701620	4385	4365	4385	4365	432
441	20241118	113000	184813125	4365	4365	4365	4365	20
442	20241118	112900	184725825	4355	4380	4380	4355	3713
443	20241118	112800	168519130	4380	4380	4380	4380	0
444	20241118	112700	168519130	4380	4380	4380	4380	21
445	20241118	112600	168427150	4390	4390	4390	4390	10
446	20241118	112500	168383250	4390	4385	4390	4385	106
447	20241118	112400	167918435	4390	4390	4390	4390	0
448	20241118	112300	167918435	4390	4395	4395	4390	165
449	20241118	112200	167193390	4395	4405	4405	4395	54
450	20241118	112100	166955920	4410	4410	4410	4410	0
451	20241118	112000	166955920	4410	4410	4410	4410	0
452	20241118	111900	166955920	4410	4410	4410	4410	0
453	20241118	111800	166955920	4410	4410	4410	4410	0
454	20241118	111700	166955920	4410	4410	4410	4410	0
455	20241118	111600	166955920	4410	4410	4410	4410	0
456	20241118	111500	166955920	4410	4410	4410	4410	400
457	20241118	111400	165191920	4410	4410	4410	4410	1
458	20241118	111300	165187510	4410	4405	4410	4405	11
459	20241118	111200	165139050	4405	4400	4405	4400	966
460	20241118	111100	160888625	4400	4395	4400	4395	2
461	20241118	111000	160879830	4395	4395	4395	4395	22
462	20241118	110900	160783140	4395	4395	4395	4395	0
463	20241118	110800	160783140	4395	4395	4395	4395	0
464	20241118	110700	160783140	4395	4400	4400	4390	1947
465	20241118	110600	152225095	4400	4410	4410	4400	560
466	20241118	110500	149761035	4400	4400	4400	4400	21
467	20241118	110400	149668635	4410	4410	4410	4410	1
468	20241118	110300	149664225	4395	4395	4395	4395	0
469	20241118	110200	149664225	4395	4415	4415	4395	2520
470	20241118	110100	138571480	4420	4420	4420	4420	0
471	20241118	110000	138571480	4420	4420	4420	4420	0
472	20241118	105900	138571480	4420	4420	4420	4420	0
473	20241118	105800	138571480	4420	4420	4420	4420	0
474	20241118	105700	138571480	4420	4415	4420	4405	290
475	20241118	105600	137292660	4420	4420	4420	4420	0
476	20241118	105500	137292660	4420	4420	4420	4420	0
477	20241118	105400	137292660	4420	4420	4420	4420	0
478	20241118	105300	137292660	4420	4420	4420	4420	17
479	20241118	105200	137217520	4425	4425	4425	4425	9
480	20241118	105100	137177695	4425	4420	4425	4420	110
481	20241118	105000	136691415	4420	4420	4420	4420	0
482	20241118	104900	136691415	4420	4420	4420	4420	301
483	20241118	104800	135360995	4430	4415	4430	4415	190
484	20241118	104700	134522130	4440	4440	4440	4440	0
485	20241118	104600	134522130	4440	4440	4440	4440	0
486	20241118	104500	134522130	4440	4440	4440	4440	0
487	20241118	104400	134522130	4440	4440	4440	4440	0
488	20241118	104300	134522130	4440	4440	4440	4440	300
489	20241118	104200	133190130	4440	4415	4440	4415	122
490	20241118	104100	132648975	4440	4440	4440	4440	1
491	20241118	104000	132644535	4420	4420	4420	4420	0
492	20241118	103900	132644535	4420	4435	4435	4420	7000
493	20241118	103800	101688960	4435	4435	4435	4435	0
494	20241118	103700	101688960	4435	4435	4435	4435	12
495	20241118	103600	101635740	4435	4445	4445	4435	1069
496	20241118	103500	96889205	4445	4450	4450	4445	54
497	20241118	103400	96649160	4465	4465	4465	4465	0
498	20241118	103300	96649160	4465	4465	4465	4465	0
499	20241118	103200	96649160	4465	4465	4465	4465	0
500	20241118	103100	96649160	4465	4465	4465	4465	0
501	20241118	103000	96649160	4465	4465	4465	4465	0
502	20241118	102900	96649160	4465	4465	4465	4465	0
503	20241118	102800	96649160	4465	4465	4465	4465	0
504	20241118	102700	96649160	4465	4465	4465	4465	1
505	20241118	102600	96644695	4455	4455	4455	4455	90
506	20241118	102500	96243745	4465	4465	4465	4465	2
507	20241118	102400	96234815	4465	4465	4465	4465	1
508	20241118	102300	96230350	4455	4465	4465	4455	22
509	20241118	102200	96132330	4455	4455	4455	4455	0
510	20241118	102100	96132330	4455	4455	4455	4455	21
511	20241118	102000	96038775	4455	4455	4455	4455	0
512	20241118	101900	96038775	4455	4455	4455	4455	0
513	20241118	101800	96038775	4455	4465	4465	4455	22
514	20241118	101700	95940755	4465	4465	4465	4465	1
515	20241118	101600	95936290	4455	4455	4455	4455	57
516	20241118	101500	95682355	4460	4470	4470	4460	1366
517	20241118	101400	89581020	4490	4490	4490	4490	0
518	20241118	101300	89581020	4490	4490	4490	4490	1
519	20241118	101200	89576530	4490	4490	4490	4490	9
520	20241118	101100	89536120	4495	4495	4495	4495	0
521	20241118	101000	89536120	4495	4495	4495	4495	0
522	20241118	100900	89536120	4495	4495	4495	4495	1
523	20241118	100800	89531625	4490	4490	4490	4490	0
524	20241118	100700	89531625	4490	4490	4490	4490	25
525	20241118	100600	89419375	4490	4495	4495	4460	1128
526	20241118	100500	84370790	4495	4495	4495	4495	0
527	20241118	100400	84370790	4495	4490	4495	4490	1182
528	20241118	100300	79062385	4485	4485	4485	4485	5
529	20241118	100200	79039960	4495	4495	4495	4495	0
530	20241118	100100	79039960	4495	4495	4495	4495	0
531	20241118	100000	79039960	4495	4495	4495	4495	5
532	20241118	095900	79017485	4495	4485	4495	4485	711
533	20241118	095800	75828620	4485	4470	4485	4465	1535
534	20241118	095700	68970130	4470	4470	4470	4470	317
535	20241118	095600	67553140	4465	4465	4465	4465	0
536	20241118	095500	67553140	4465	4465	4465	4465	400
537	20241118	095400	65767140	4460	4465	4465	4460	135
538	20241118	095300	65164370	4465	4460	4465	4460	189
539	20241118	095200	64320570	4460	4460	4460	4460	10
540	20241118	095100	64275970	4455	4430	4455	4415	1118
541	20241118	095000	59331325	4465	4465	4465	4465	0
542	20241118	094900	59331325	4465	4470	4470	4465	22
543	20241118	094800	59232990	4470	4450	4470	4415	1957
544	20241118	094700	50550230	4460	4460	4460	4460	396
545	20241118	094600	48784070	4470	4455	4470	4455	267
546	20241118	094500	47592920	4445	4445	4445	4445	935
547	20241118	094400	43436845	4440	4440	4440	4440	0
548	20241118	094300	43436845	4440	4445	4445	4440	358
549	20241118	094200	41847310	4455	4455	4455	4455	0
550	20241118	094100	41847310	4455	4455	4455	4455	0
551	20241118	094000	41847310	4455	4455	4455	4455	0
552	20241118	093900	41847310	4455	4455	4455	4455	10
553	20241118	093800	41802760	4455	4455	4455	4455	0
554	20241118	093700	41802760	4455	4455	4455	4455	634
555	20241118	093600	38978290	4460	4455	4460	4455	216
556	20241118	093500	38015960	4455	4455	4455	4455	253
557	20241118	093400	36888845	4440	4445	4445	4440	964
558	20241118	093300	32608430	4445	4470	4470	4445	1232
559	20241118	093200	27109090	4495	4495	4495	4495	10
560	20241118	093100	27064140	4500	4500	4500	4495	80
561	20241118	093000	26704320	4510	4510	4510	4510	0
562	20241118	092900	26704320	4510	4510	4510	4510	0
563	20241118	092800	26704320	4510	4510	4510	4510	0
564	20241118	092700	26704320	4510	4485	4510	4485	110
565	20241118	092600	26210135	4485	4480	4485	4480	101
566	20241118	092500	25757560	4485	4475	4485	4475	501
567	20241118	092400	23513030	4485	4485	4485	4485	0
568	20241118	092300	23513030	4485	4485	4485	4485	0
569	20241118	092200	23513030	4485	4480	4485	4450	920
570	20241118	092100	19395490	4450	4450	4450	4450	0
571	20241118	092000	19395490	4450	4450	4450	4450	0
572	20241118	091900	19395490	4450	4450	4450	4450	20
573	20241118	091800	19306490	4485	4475	4485	4475	71
574	20241118	091700	18988505	4470	4465	4470	4465	80
575	20241118	091600	18631255	4455	4455	4455	4455	483
576	20241118	091500	16479490	4440	4440	4440	4440	0
577	20241118	091400	16479490	4440	4440	4440	4440	0
578	20241118	091300	16479490	4440	4435	4440	4435	1333
579	20241118	091200	10563580	4435	4435	4435	4435	1
580	20241118	091100	10559145	4435	4430	4435	4430	683
581	20241118	091000	7533425	4425	4420	4435	4395	688
582	20241118	090900	4504225	4465	4490	4500	4465	932
583	20241118	090800	333000	4500	4500	4500	4500	0
584	20241118	090700	333000	4500	4500	4500	4500	0
585	20241118	090600	333000	4500	4500	4500	4500	0
586	20241118	090500	333000	4500	4500	4500	4500	0
587	20241118	090400	333000	4500	4500	4500	4500	0
588	20241118	090300	333000	4500	4500	4500	4500	0
589	20241118	090200	333000	4500	4500	4500	4500	0
590	20241118	090100	333000	4500	4500	4500	4500	1
591	20241118	090000	328500	4500	4500	4500	4500	73