KissMeData/003380/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183900	818567280	5830	5830	5830	5830	3713
3	20241118	183800	818567280	5830	5830	5830	5830	0
4	20241118	183700	818567280	5830	5830	5830	5830	0
5	20241118	183600	818567280	5830	5830	5830	5830	0
6	20241118	183500	818567280	5830	5830	5830	5830	0
7	20241118	183400	818567280	5830	5830	5830	5830	0
8	20241118	183300	818567280	5830	5830	5830	5830	0
9	20241118	183200	818567280	5830	5830	5830	5830	0
10	20241118	183100	818567280	5830	5830	5830	5830	0
11	20241118	183000	818567280	5830	5830	5830	5830	0
12	20241118	182900	818567280	5830	5830	5830	5830	0
13	20241118	182800	818567280	5830	5830	5830	5830	0
14	20241118	182700	818567280	5830	5830	5830	5830	0
15	20241118	182600	818567280	5830	5830	5830	5830	0
16	20241118	182500	818567280	5830	5830	5830	5830	0
17	20241118	182400	818567280	5830	5830	5830	5830	0
18	20241118	182300	818567280	5830	5830	5830	5830	0
19	20241118	182200	818567280	5830	5830	5830	5830	0
20	20241118	182100	818567280	5830	5830	5830	5830	0
21	20241118	182000	818567280	5830	5830	5830	5830	0
22	20241118	181900	818567280	5830	5830	5830	5830	0
23	20241118	181800	818567280	5830	5830	5830	5830	0
24	20241118	181700	818567280	5830	5830	5830	5830	0
25	20241118	181600	818567280	5830	5830	5830	5830	0
26	20241118	181500	818567280	5830	5830	5830	5830	0
27	20241118	181400	818567280	5830	5830	5830	5830	0
28	20241118	181300	818567280	5830	5830	5830	5830	0
29	20241118	181200	818567280	5830	5830	5830	5830	0
30	20241118	181100	818567280	5830	5830	5830	5830	0
31	20241118	181000	818567280	5830	5830	5830	5830	0
32	20241118	180900	818567280	5830	5830	5830	5830	3713
33	20241118	180800	818567280	5830	5830	5830	5830	0
34	20241118	180700	818567280	5830	5830	5830	5830	0
35	20241118	180600	818567280	5830	5830	5830	5830	0
36	20241118	180500	818567280	5830	5830	5830	5830	0
37	20241118	180400	818567280	5830	5830	5830	5830	0
38	20241118	180300	818567280	5830	5830	5830	5830	0
39	20241118	180200	818567280	5830	5830	5830	5830	0
40	20241118	180100	818567280	5830	5830	5830	5830	0
41	20241118	180000	818567280	5830	5830	5830	5830	0
42	20241118	175900	818567280	5830	5830	5830	5830	0
43	20241118	175800	818567280	5830	5830	5830	5830	0
44	20241118	175700	818567280	5830	5830	5830	5830	0
45	20241118	175600	818567280	5830	5830	5830	5830	0
46	20241118	175500	818567280	5830	5830	5830	5830	0
47	20241118	175400	818567280	5830	5830	5830	5830	0
48	20241118	175300	818567280	5830	5830	5830	5830	0
49	20241118	175200	818567280	5830	5830	5830	5830	0
50	20241118	175100	818567280	5830	5830	5830	5830	0
51	20241118	175000	818567280	5830	5830	5830	5830	0
52	20241118	174900	818567280	5830	5830	5830	5830	0
53	20241118	174800	818567280	5830	5830	5830	5830	0
54	20241118	174700	818567280	5830	5830	5830	5830	0
55	20241118	174600	818567280	5830	5830	5830	5830	0
56	20241118	174500	818567280	5830	5830	5830	5830	0
57	20241118	174400	818567280	5830	5830	5830	5830	0
58	20241118	174300	818567280	5830	5830	5830	5830	0
59	20241118	174200	818567280	5830	5830	5830	5830	0
60	20241118	174100	818567280	5830	5830	5830	5830	0
61	20241118	174000	818567280	5830	5830	5830	5830	0
62	20241118	173900	818567280	5830	5830	5830	5830	3713
63	20241118	173800	818567280	5830	5830	5830	5830	0
64	20241118	173700	818567280	5830	5830	5830	5830	0
65	20241118	173600	818567280	5830	5830	5830	5830	0
66	20241118	173500	818567280	5830	5830	5830	5830	0
67	20241118	173400	818567280	5830	5830	5830	5830	0
68	20241118	173300	818567280	5830	5830	5830	5830	0
69	20241118	173200	818567280	5830	5830	5830	5830	0
70	20241118	173100	818567280	5830	5830	5830	5830	0
71	20241118	173000	818567280	5830	5830	5830	5830	0
72	20241118	172900	818567280	5830	5830	5830	5830	0
73	20241118	172800	818567280	5830	5830	5830	5830	0
74	20241118	172700	818567280	5830	5830	5830	5830	0
75	20241118	172600	818567280	5830	5830	5830	5830	0
76	20241118	172500	818567280	5830	5830	5830	5830	0
77	20241118	172400	818567280	5830	5830	5830	5830	0
78	20241118	172300	818567280	5830	5830	5830	5830	0
79	20241118	172200	818567280	5830	5830	5830	5830	0
80	20241118	172100	818567280	5830	5830	5830	5830	0
81	20241118	172000	818567280	5830	5830	5830	5830	0
82	20241118	171900	818567280	5830	5830	5830	5830	0
83	20241118	171800	818567280	5830	5830	5830	5830	0
84	20241118	171700	818567280	5830	5830	5830	5830	0
85	20241118	171600	818567280	5830	5830	5830	5830	0
86	20241118	171500	818567280	5830	5830	5830	5830	0
87	20241118	171400	818567280	5830	5830	5830	5830	0
88	20241118	171300	818567280	5830	5830	5830	5830	0
89	20241118	171200	818567280	5830	5830	5830	5830	0
90	20241118	171100	818567280	5830	5830	5830	5830	0
91	20241118	171000	818567280	5830	5830	5830	5830	0
92	20241118	170900	818567280	5830	5830	5830	5830	3713
93	20241118	170800	818567280	5830	5830	5830	5830	0
94	20241118	170700	818567280	5830	5830	5830	5830	0
95	20241118	170600	818567280	5830	5830	5830	5830	0
96	20241118	170500	818567280	5830	5830	5830	5830	0
97	20241118	170400	818567280	5830	5830	5830	5830	0
98	20241118	170300	818567280	5830	5830	5830	5830	0
99	20241118	170200	818567280	5830	5830	5830	5830	0
100	20241118	170100	818567280	5830	5830	5830	5830	0
101	20241118	170000	818567280	5830	5830	5830	5830	0
102	20241118	165900	818567280	5830	5830	5830	5830	0
103	20241118	165800	818567280	5830	5830	5830	5830	0
104	20241118	165700	818567280	5830	5830	5830	5830	0
105	20241118	165600	818567280	5830	5830	5830	5830	0
106	20241118	165500	818567280	5830	5830	5830	5830	0
107	20241118	165400	818567280	5830	5830	5830	5830	0
108	20241118	165300	818567280	5830	5830	5830	5830	0
109	20241118	165200	818567280	5830	5830	5830	5830	0
110	20241118	165100	818567280	5830	5830	5830	5830	0
111	20241118	165000	818567280	5830	5830	5830	5830	0
112	20241118	164900	818567280	5830	5830	5830	5830	0
113	20241118	164800	818567280	5830	5830	5830	5830	0
114	20241118	164700	818567280	5830	5830	5830	5830	0
115	20241118	164600	818567280	5830	5830	5830	5830	0
116	20241118	164500	818567280	5830	5830	5830	5830	0
117	20241118	164400	818567280	5830	5830	5830	5830	0
118	20241118	164300	818567280	5830	5830	5830	5830	0
119	20241118	164200	818567280	5830	5830	5830	5830	0
120	20241118	164100	818567280	5830	5830	5830	5830	0
121	20241118	164000	818567280	5830	5830	5830	5830	0
122	20241118	163900	818567280	5830	5830	5830	5830	3713
123	20241118	163800	818567280	5830	5830	5830	5830	0
124	20241118	163700	818567280	5830	5830	5830	5830	0
125	20241118	163600	818567280	5830	5830	5830	5830	0
126	20241118	163500	818567280	5830	5830	5830	5830	0
127	20241118	163400	818567280	5830	5830	5830	5830	0
128	20241118	163300	818567280	5830	5830	5830	5830	0
129	20241118	163200	818567280	5830	5830	5830	5830	0
130	20241118	163100	818567280	5830	5830	5830	5830	0
131	20241118	163000	818567280	5830	5830	5830	5830	0
132	20241118	162900	818567280	5830	5830	5830	5830	0
133	20241118	162800	818567280	5830	5830	5830	5830	0
134	20241118	162700	818567280	5830	5830	5830	5830	0
135	20241118	162600	818567280	5830	5830	5830	5830	0
136	20241118	162500	818567280	5830	5830	5830	5830	0
137	20241118	162400	818567280	5830	5830	5830	5830	0
138	20241118	162300	818567280	5830	5830	5830	5830	0
139	20241118	162200	818567280	5830	5830	5830	5830	0
140	20241118	162100	818567280	5830	5830	5830	5830	0
141	20241118	162000	818567280	5830	5830	5830	5830	0
142	20241118	161900	818567280	5830	5830	5830	5830	0
143	20241118	161800	818567280	5830	5830	5830	5830	0
144	20241118	161700	818567280	5830	5830	5830	5830	0
145	20241118	161600	818567280	5830	5830	5830	5830	0
146	20241118	161500	818567280	5830	5830	5830	5830	0
147	20241118	161400	818567280	5830	5830	5830	5830	0
148	20241118	161300	818567280	5830	5830	5830	5830	0
149	20241118	161200	818567280	5830	5830	5830	5830	0
150	20241118	161100	818567280	5830	5830	5830	5830	0
151	20241118	161000	818567280	5830	5830	5830	5830	0
152	20241118	160900	818567280	5830	5830	5830	5830	3713
153	20241118	160800	818567280	5830	5830	5830	5830	0
154	20241118	160700	818567280	5830	5830	5830	5830	0
155	20241118	160600	818567280	5830	5830	5830	5830	0
156	20241118	160500	818567280	5830	5830	5830	5830	0
157	20241118	160400	818567280	5830	5830	5830	5830	0
158	20241118	160300	818567280	5830	5830	5830	5830	0
159	20241118	160200	818567280	5830	5830	5830	5830	0
160	20241118	160100	818567280	5830	5830	5830	5830	0
161	20241118	160000	818567280	5830	5830	5830	5830	0
162	20241118	155900	818567280	5830	5830	5830	5830	0
163	20241118	155800	818567280	5830	5830	5830	5830	0
164	20241118	155700	818567280	5830	5830	5830	5830	0
165	20241118	155600	818567280	5830	5830	5830	5830	0
166	20241118	155500	818567280	5830	5830	5830	5830	0
167	20241118	155400	818567280	5830	5830	5830	5830	0
168	20241118	155300	818567280	5830	5830	5830	5830	0
169	20241118	155200	818567280	5830	5830	5830	5830	0
170	20241118	155100	818567280	5830	5830	5830	5830	0
171	20241118	155000	818567280	5830	5830	5830	5830	0
172	20241118	154900	818567280	5830	5830	5830	5830	0
173	20241118	154800	818567280	5830	5830	5830	5830	0
174	20241118	154700	818567280	5830	5830	5830	5830	0
175	20241118	154600	818567280	5830	5830	5830	5830	0
176	20241118	154500	818567280	5830	5830	5830	5830	0
177	20241118	154400	818567280	5830	5830	5830	5830	0
178	20241118	154300	818567280	5830	5830	5830	5830	0
179	20241118	154200	818567280	5830	5830	5830	5830	0
180	20241118	154100	818567280	5830	5830	5830	5830	0
181	20241118	154000	818567280	5830	5830	5830	5830	0
182	20241118	153900	818567280	5830	5830	5830	5830	3713
183	20241118	153800	818567280	5830	5830	5830	5830	0
184	20241118	153700	818567280	5830	5830	5830	5830	0
185	20241118	153600	818567280	5830	5830	5830	5830	0
186	20241118	153500	818567280	5830	5830	5830	5830	0
187	20241118	153400	818567280	5830	5830	5830	5830	0
188	20241118	153300	818567280	5830	5830	5830	5830	0
189	20241118	153200	818567280	5830	5830	5830	5830	0
190	20241118	153100	818567280	5830	5830	5830	5830	0
191	20241118	153000	818567280	5830	5830	5830	5830	3713
192	20241118	152900	796920490	5830	5830	5830	5830	0
193	20241118	152800	796920490	5830	5830	5830	5830	0
194	20241118	152700	796920490	5830	5830	5830	5830	0
195	20241118	152600	796920490	5830	5830	5830	5830	0
196	20241118	152500	796920490	5830	5830	5830	5830	0
197	20241118	152400	796920490	5830	5830	5830	5830	0
198	20241118	152300	796920490	5830	5830	5830	5830	0
199	20241118	152200	796920490	5830	5830	5830	5830	0
200	20241118	152100	796920490	5830	5830	5830	5830	0
201	20241118	152000	796920490	5830	5830	5830	5830	0
202	20241118	151900	796920490	5830	5840	5840	5800	170
203	20241118	151800	795933570	5840	5800	5840	5800	1620
204	20241118	151700	786512580	5790	5790	5800	5790	1334
205	20241118	151600	778786400	5790	5790	5790	5790	1
206	20241118	151500	778780610	5790	5790	5790	5790	3
207	20241118	151400	778763240	5790	5790	5790	5790	53
208	20241118	151300	778456370	5800	5800	5800	5800	6
209	20241118	151200	778421570	5800	5800	5800	5800	0
210	20241118	151100	778421570	5800	5800	5800	5800	50
211	20241118	151000	778131570	5800	5800	5800	5800	1
212	20241118	150900	778125770	5800	5800	5800	5800	8
213	20241118	150800	778079370	5800	5800	5800	5800	212
214	20241118	150700	776849770	5800	5800	5800	5800	27
215	20241118	150600	776693170	5800	5800	5800	5800	72
216	20241118	150500	776275570	5800	5810	5810	5800	254
217	20241118	150400	774801200	5800	5800	5800	5800	599
218	20241118	150300	771327000	5800	5810	5820	5800	38
219	20241118	150200	771106560	5800	5810	5820	5800	587
220	20241118	150100	767696260	5810	5810	5810	5810	293
221	20241118	150000	765993930	5810	5800	5810	5800	2
222	20241118	145900	765982320	5810	5810	5810	5810	147
223	20241118	145800	765128250	5800	5800	5800	5800	0
224	20241118	145700	765128250	5800	5800	5800	5800	13
225	20241118	145600	765052850	5800	5800	5800	5800	1
226	20241118	145500	765047050	5800	5800	5800	5800	21
227	20241118	145400	764925250	5800	5800	5800	5800	0
228	20241118	145300	764925250	5800	5800	5800	5800	0
229	20241118	145200	764925250	5800	5800	5800	5800	4
230	20241118	145100	764902050	5810	5810	5810	5810	0
231	20241118	145000	764902050	5810	5810	5810	5810	0
232	20241118	144900	764902050	5810	5810	5810	5810	0
233	20241118	144800	764902050	5810	5810	5810	5810	38
234	20241118	144700	764681270	5810	5800	5820	5800	123
235	20241118	144600	763967600	5820	5810	5820	5810	92
236	20241118	144500	763433070	5810	5820	5820	5810	58
237	20241118	144400	763096040	5810	5810	5810	5810	0
238	20241118	144300	763096040	5810	5810	5810	5810	32
239	20241118	144200	762910120	5810	5810	5810	5810	0
240	20241118	144100	762910120	5810	5800	5820	5800	787
241	20241118	144000	758339370	5790	5800	5800	5790	71
242	20241118	143900	757927970	5790	5790	5790	5790	82
243	20241118	143800	757453190	5790	5790	5790	5790	2
244	20241118	143700	757441610	5780	5780	5780	5780	0
245	20241118	143600	757441610	5780	5780	5780	5780	0
246	20241118	143500	757441610	5780	5780	5780	5780	5
247	20241118	143400	757412710	5790	5790	5790	5790	0
248	20241118	143300	757412710	5790	5790	5790	5790	0
249	20241118	143200	757412710	5790	5790	5790	5790	8
250	20241118	143100	757366390	5780	5790	5790	5780	17
251	20241118	143000	757267990	5790	5780	5790	5780	17
252	20241118	142900	757169620	5770	5770	5770	5770	0
253	20241118	142800	757169620	5770	5770	5770	5770	0
254	20241118	142700	757169620	5770	5770	5770	5770	0
255	20241118	142600	757169620	5770	5770	5770	5770	14
256	20241118	142500	757088840	5790	5780	5790	5770	76
257	20241118	142400	756649640	5770	5770	5770	5770	0
258	20241118	142300	756649640	5770	5770	5770	5770	2
259	20241118	142200	756638100	5770	5770	5770	5770	156
260	20241118	142100	755737980	5780	5780	5780	5780	0
261	20241118	142000	755737980	5780	5780	5780	5780	0
262	20241118	141900	755737980	5780	5770	5780	5770	21
263	20241118	141800	755616800	5770	5770	5770	5770	20
264	20241118	141700	755501400	5780	5780	5780	5780	0
265	20241118	141600	755501400	5780	5780	5780	5780	0
266	20241118	141500	755501400	5780	5780	5780	5780	0
267	20241118	141400	755501400	5780	5780	5780	5780	0
268	20241118	141300	755501400	5780	5780	5780	5780	0
269	20241118	141200	755501400	5780	5780	5780	5780	0
270	20241118	141100	755501400	5780	5780	5780	5780	5
271	20241118	141000	755472500	5780	5780	5780	5780	209
272	20241118	140900	754264480	5790	5790	5790	5790	9
273	20241118	140800	754212370	5790	5790	5790	5790	0
274	20241118	140700	754212370	5790	5790	5790	5790	0
275	20241118	140600	754212370	5790	5790	5800	5790	141
276	20241118	140500	753394610	5800	5800	5800	5800	0
277	20241118	140400	753394610	5800	5800	5800	5790	12
278	20241118	140300	753325080	5790	5790	5790	5790	16
279	20241118	140200	753232440	5790	5790	5790	5790	3
280	20241118	140100	753215070	5800	5790	5800	5790	136
281	20241118	140000	752426610	5800	5800	5800	5800	0
282	20241118	135900	752426610	5800	5800	5800	5800	1
283	20241118	135800	752420810	5800	5790	5800	5790	2
284	20241118	135700	752409220	5790	5790	5790	5790	0
285	20241118	135600	752409220	5790	5790	5790	5790	0
286	20241118	135500	752409220	5790	5790	5790	5790	0
287	20241118	135400	752409220	5790	5790	5790	5790	0
288	20241118	135300	752409220	5790	5790	5790	5790	106
289	20241118	135200	751795480	5800	5800	5800	5800	20
290	20241118	135100	751679480	5800	5800	5800	5800	0
291	20241118	135000	751679480	5800	5800	5800	5800	2
292	20241118	134900	751667880	5790	5790	5790	5790	20
293	20241118	134800	751552080	5800	5800	5800	5800	1
294	20241118	134700	751546280	5790	5790	5790	5790	0
295	20241118	134600	751546280	5790	5790	5790	5790	0
296	20241118	134500	751546280	5790	5790	5790	5790	272
297	20241118	134400	749971400	5790	5790	5790	5790	0
298	20241118	134300	749971400	5790	5790	5790	5790	5
299	20241118	134200	749942450	5780	5780	5780	5780	0
300	20241118	134100	749942450	5780	5770	5780	5770	709
301	20241118	134000	745849520	5760	5760	5760	5760	0
302	20241118	133900	745849520	5760	5760	5760	5760	2
303	20241118	133800	745838000	5770	5760	5770	5760	9
304	20241118	133700	745786080	5770	5770	5770	5770	0
305	20241118	133600	745786080	5770	5770	5770	5770	0
306	20241118	133500	745786080	5770	5770	5770	5770	0
307	20241118	133400	745786080	5770	5770	5770	5770	0
308	20241118	133300	745786080	5770	5770	5770	5770	0
309	20241118	133200	745786080	5770	5760	5770	5750	29
310	20241118	133100	745619060	5760	5760	5760	5760	0
311	20241118	133000	745619060	5760	5760	5760	5760	0
312	20241118	132900	745619060	5760	5760	5760	5760	0
313	20241118	132800	745619060	5760	5760	5760	5760	0
314	20241118	132700	745619060	5760	5760	5760	5760	27
315	20241118	132600	745463540	5760	5760	5760	5760	6
316	20241118	132500	745428980	5760	5760	5760	5760	9
317	20241118	132400	745377140	5760	5750	5760	5750	73
318	20241118	132300	744956670	5750	5750	5750	5750	299
319	20241118	132200	743237420	5750	5750	5750	5750	100
320	20241118	132100	742662420	5750	5750	5750	5750	6
321	20241118	132000	742627920	5760	5740	5760	5740	3
322	20241118	131900	742610660	5740	5740	5740	5740	1
323	20241118	131800	742604920	5730	5730	5730	5730	0
324	20241118	131700	742604920	5730	5750	5750	5730	653
325	20241118	131600	738855760	5760	5760	5760	5740	8
326	20241118	131500	738809730	5740	5760	5760	5730	5699
327	20241118	131400	706118290	5760	5760	5760	5760	0
328	20241118	131300	706118290	5760	5760	5760	5760	1
329	20241118	131200	706112530	5770	5760	5770	5750	219
330	20241118	131100	704851660	5760	5760	5760	5760	0
331	20241118	131000	704851660	5760	5760	5760	5760	490
332	20241118	130900	702029260	5760	5760	5760	5760	0
333	20241118	130800	702029260	5760	5760	5760	5760	0
334	20241118	130700	702029260	5760	5760	5760	5760	0
335	20241118	130600	702029260	5760	5760	5760	5760	0
336	20241118	130500	702029260	5760	5760	5760	5760	100
337	20241118	130400	701453260	5760	5760	5760	5760	0
338	20241118	130300	701453260	5760	5750	5760	5750	154
339	20241118	130200	700567720	5750	5760	5760	5750	442
340	20241118	130100	698022750	5760	5760	5760	5760	0
341	20241118	130000	698022750	5760	5760	5760	5760	10
342	20241118	125900	697965150	5760	5760	5760	5760	49
343	20241118	125800	697682910	5760	5760	5770	5760	4
344	20241118	125700	697659850	5750	5760	5770	5750	36
345	20241118	125600	697452630	5750	5760	5760	5750	574
346	20241118	125500	694146520	5760	5750	5770	5750	2129
347	20241118	125400	681890710	5750	5740	5750	5740	230
348	20241118	125300	680569810	5740	5740	5740	5740	550
349	20241118	125200	677412810	5740	5740	5740	5740	71
350	20241118	125100	677005270	5750	5740	5750	5740	125
351	20241118	125000	676286530	5730	5740	5750	5730	85
352	20241118	124900	675798620	5740	5740	5740	5740	177
353	20241118	124800	674782640	5750	5750	5750	5750	2
354	20241118	124700	674771140	5750	5740	5750	5740	401
355	20241118	124600	672467390	5750	5750	5750	5750	1500
356	20241118	124500	663842390	5750	5750	5750	5750	0
357	20241118	124400	663842390	5750	5750	5750	5750	0
358	20241118	124300	663842390	5750	5750	5750	5750	165
359	20241118	124200	662893640	5750	5750	5750	5750	18
360	20241118	124100	662790140	5750	5750	5750	5750	0
361	20241118	124000	662790140	5750	5750	5750	5750	0
362	20241118	123900	662790140	5750	5750	5750	5750	0
363	20241118	123800	662790140	5750	5750	5760	5750	1449
364	20241118	123700	654457390	5760	5760	5760	5760	10
365	20241118	123600	654399790	5760	5760	5760	5760	998
366	20241118	123500	648651310	5760	5760	5760	5760	29
367	20241118	123400	648484270	5760	5760	5760	5760	200
368	20241118	123300	647332270	5750	5760	5760	5750	53
369	20241118	123200	647027510	5760	5760	5760	5760	641
370	20241118	123100	643335350	5760	5760	5760	5760	1
371	20241118	123000	643329590	5760	5760	5760	5760	202
372	20241118	122900	642166070	5760	5750	5760	5750	90
373	20241118	122800	641648540	5750	5750	5750	5750	5
374	20241118	122700	641619790	5750	5750	5760	5750	406
375	20241118	122600	639285270	5740	5740	5740	5740	0
376	20241118	122500	639285270	5740	5750	5750	5740	3264
377	20241118	122400	620520930	5750	5750	5750	5750	24
378	20241118	122300	620382930	5750	5760	5760	5750	153
379	20241118	122200	619501750	5770	5770	5770	5770	0
380	20241118	122100	619501750	5770	5770	5770	5770	1
381	20241118	122000	619495980	5760	5760	5760	5760	0
382	20241118	121900	619495980	5760	5760	5760	5760	0
383	20241118	121800	619495980	5760	5760	5760	5760	209
384	20241118	121700	618292140	5760	5760	5760	5760	20
385	20241118	121600	618176940	5750	5750	5750	5750	0
386	20241118	121500	618176940	5750	5760	5760	5750	91
387	20241118	121400	617653680	5760	5760	5760	5760	0
388	20241118	121300	617653680	5760	5760	5760	5760	0
389	20241118	121200	617653680	5760	5760	5760	5760	99
390	20241118	121100	617083440	5760	5760	5760	5760	95
391	20241118	121000	616536240	5760	5760	5760	5760	20
392	20241118	120900	616421040	5770	5770	5770	5770	10
393	20241118	120800	616363340	5760	5760	5760	5760	86
394	20241118	120700	615867980	5760	5760	5760	5760	0
395	20241118	120600	615867980	5760	5760	5760	5760	90
396	20241118	120500	615349580	5760	5760	5760	5760	33
397	20241118	120400	615159500	5760	5760	5760	5760	54
398	20241118	120300	614848460	5760	5760	5760	5760	3
399	20241118	120200	614831180	5760	5760	5760	5760	1
400	20241118	120100	614825420	5760	5760	5760	5760	125
401	20241118	120000	614105420	5760	5760	5760	5760	50
402	20241118	115900	613817420	5760	5760	5760	5760	1
403	20241118	115800	613811660	5750	5750	5750	5750	0
404	20241118	115700	613811660	5750	5750	5750	5750	0
405	20241118	115600	613811660	5750	5750	5750	5750	0
406	20241118	115500	613811660	5750	5750	5760	5750	52
407	20241118	115400	613512630	5760	5750	5760	5750	362
408	20241118	115300	611427530	5760	5760	5760	5760	102
409	20241118	115200	610840010	5760	5760	5760	5760	2
410	20241118	115100	610828490	5770	5770	5770	5770	152
411	20241118	115000	609951450	5760	5770	5770	5760	100
412	20241118	114900	609374950	5770	5760	5770	5760	1160
413	20241118	114800	602693080	5760	5760	5760	5760	38
414	20241118	114700	602474200	5760	5760	5760	5760	0
415	20241118	114600	602474200	5760	5760	5760	5760	0
416	20241118	114500	602474200	5760	5760	5760	5760	1
417	20241118	114400	602468440	5760	5760	5760	5760	5
418	20241118	114300	602439640	5760	5760	5760	5760	0
419	20241118	114200	602439640	5760	5760	5760	5760	0
420	20241118	114100	602439640	5760	5760	5760	5760	763
421	20241118	114000	598044760	5760	5760	5760	5760	97
422	20241118	113900	597486040	5760	5760	5760	5760	10
423	20241118	113800	597428440	5760	5770	5770	5760	135
424	20241118	113700	596650650	5770	5770	5770	5770	21
425	20241118	113600	596529480	5770	5770	5770	5770	6
426	20241118	113500	596494860	5760	5760	5760	5760	0
427	20241118	113400	596494860	5760	5760	5770	5760	5
428	20241118	113300	596466040	5770	5770	5770	5750	4020
429	20241118	113200	573346260	5770	5780	5780	5770	401
430	20241118	113100	571028620	5780	5780	5780	5780	1
431	20241118	113000	571022840	5770	5750	5790	5730	3918
432	20241118	112900	548510290	5750	5770	5770	5750	2977
433	20241118	112800	531362770	5770	5770	5770	5770	2072
434	20241118	112700	519407330	5780	5780	5780	5780	1726
435	20241118	112600	509431050	5780	5790	5790	5780	20
436	20241118	112500	509315440	5780	5780	5780	5780	50
437	20241118	112400	509026440	5780	5780	5780	5780	0
438	20241118	112300	509026440	5780	5780	5780	5780	0
439	20241118	112200	509026440	5780	5780	5780	5780	9
440	20241118	112100	508974420	5800	5790	5800	5790	22
441	20241118	112000	508847020	5780	5790	5790	5780	26
442	20241118	111900	508696560	5790	5790	5790	5790	4
443	20241118	111800	508673400	5790	5780	5790	5780	219
444	20241118	111700	507407560	5790	5790	5790	5790	2
445	20241118	111600	507395980	5790	5810	5840	5790	2222
446	20241118	111500	494508070	5840	5820	5840	5800	19
447	20241118	111400	494397410	5840	5840	5840	5840	0
448	20241118	111300	494397410	5840	5840	5840	5840	2
449	20241118	111200	494385730	5810	5810	5830	5810	2402
450	20241118	111100	480382130	5800	5790	5800	5790	1239
451	20241118	111000	473196830	5780	5780	5780	5780	146
452	20241118	110900	472352950	5790	5790	5790	5790	11
453	20241118	110800	472289260	5790	5790	5790	5780	38
454	20241118	110700	472069290	5830	5800	5830	5790	106
455	20241118	110600	471453470	5790	5790	5800	5790	28
456	20241118	110500	471291330	5790	5790	5800	5790	16
457	20241118	110400	471198600	5790	5780	5840	5780	3525
458	20241118	110300	450818020	5780	5790	5800	5770	11249
459	20241118	110200	385767060	5800	5800	5800	5800	65
460	20241118	110100	385390060	5810	5810	5810	5810	6
461	20241118	110000	385355200	5810	5810	5810	5800	336
462	20241118	105900	383404390	5820	5810	5820	5810	29
463	20241118	105800	383235890	5820	5820	5820	5820	0
464	20241118	105700	383235890	5820	5820	5820	5820	416
465	20241118	105600	380814770	5830	5830	5830	5830	6
466	20241118	105500	380779790	5840	5830	5840	5830	4
467	20241118	105400	380756460	5840	5840	5840	5840	0
468	20241118	105300	380756460	5840	5830	5840	5820	126
469	20241118	105200	380022100	5820	5820	5820	5820	0
470	20241118	105100	380022100	5820	5820	5820	5820	24
471	20241118	105000	379882420	5820	5820	5840	5820	8
472	20241118	104900	379835800	5820	5820	5820	5820	1
473	20241118	104800	379829980	5800	5830	5830	5800	403
474	20241118	104700	377492400	5820	5820	5820	5820	1
475	20241118	104600	377486580	5840	5820	5840	5820	7
476	20241118	104500	377445760	5840	5820	5840	5820	503
477	20241118	104400	374518280	5810	5800	5810	5800	146
478	20241118	104300	373670850	5800	5810	5820	5800	1647
479	20241118	104200	364111390	5810	5810	5810	5810	350
480	20241118	104100	362077890	5820	5820	5820	5820	0
481	20241118	104000	362077890	5820	5810	5820	5810	387
482	20241118	103900	359829400	5830	5830	5830	5830	0
483	20241118	103800	359829400	5830	5820	5830	5820	2
484	20241118	103700	359817750	5810	5810	5810	5810	0
485	20241118	103600	359817750	5810	5810	5810	5810	6
486	20241118	103500	359782890	5800	5800	5810	5800	951
487	20241118	103400	354265990	5800	5800	5820	5800	1331
488	20241118	103300	346546100	5810	5810	5840	5800	6633
489	20241118	103200	308065170	5810	5820	5820	5800	736
490	20241118	103100	303789990	5820	5820	5820	5820	1
491	20241118	103000	303784170	5830	5820	5830	5820	103
492	20241118	102900	303184690	5820	5820	5830	5810	4006
493	20241118	102800	279907100	5830	5820	5830	5820	535
494	20241118	102700	276793370	5820	5820	5830	5820	485
495	20241118	102600	273970660	5830	5830	5830	5830	1
496	20241118	102500	273964830	5830	5830	5830	5830	769
497	20241118	102400	269481560	5840	5840	5840	5840	2
498	20241118	102300	269469880	5840	5840	5840	5840	0
499	20241118	102200	269469880	5840	5840	5840	5840	581
500	20241118	102100	266076840	5840	5840	5840	5840	3
501	20241118	102000	266059320	5840	5830	5840	5830	30
502	20241118	101900	265884320	5840	5830	5840	5830	10
503	20241118	101800	265825970	5840	5840	5840	5840	0
504	20241118	101700	265825970	5840	5840	5840	5840	0
505	20241118	101600	265825970	5840	5840	5840	5840	0
506	20241118	101500	265825970	5840	5840	5840	5840	0
507	20241118	101400	265825970	5840	5840	5840	5840	3
508	20241118	101300	265808450	5840	5840	5840	5840	316
509	20241118	101200	263963010	5850	5850	5850	5850	0
510	20241118	101100	263963010	5850	5840	5850	5840	18
511	20241118	101000	263857880	5850	5850	5850	5850	844
512	20241118	100900	258920480	5860	5860	5860	5860	1
513	20241118	100800	258914620	5860	5860	5860	5860	1
514	20241118	100700	258908760	5860	5870	5870	5860	6
515	20241118	100600	258873590	5860	5860	5870	5860	1069
516	20241118	100500	252609230	5850	5860	5860	5850	12
517	20241118	100400	252539010	5860	5850	5860	5850	378
518	20241118	100300	250327700	5850	5860	5860	5850	20
519	20241118	100200	250210660	5860	5850	5860	5850	729
520	20241118	100100	245944580	5840	5840	5840	5840	1
521	20241118	100000	245938740	5850	5830	5850	5830	300
522	20241118	095900	244189720	5830	5840	5840	5830	602
523	20241118	095800	240676090	5840	5840	5840	5840	2
524	20241118	095700	240664410	5840	5850	5850	5840	190
525	20241118	095600	239554800	5840	5840	5840	5840	100
526	20241118	095500	238970800	5850	5850	5850	5840	147
527	20241118	095400	238112190	5850	5850	5850	5850	11
528	20241118	095300	238047840	5850	5850	5850	5850	22
529	20241118	095200	237919140	5860	5860	5860	5860	0
530	20241118	095100	237919140	5860	5850	5860	5850	38
531	20241118	095000	237696820	5850	5850	5860	5840	712
532	20241118	094900	233529730	5850	5840	5850	5840	484
533	20241118	094800	230701330	5850	5850	5850	5850	31
534	20241118	094700	230519980	5850	5850	5850	5850	20
535	20241118	094600	230402980	5850	5850	5850	5850	10
536	20241118	094500	230344480	5850	5840	5850	5840	149
537	20241118	094400	229474310	5850	5850	5850	5850	4
538	20241118	094300	229450910	5850	5850	5850	5840	213
539	20241118	094200	228206960	5840	5850	5850	5840	683
540	20241118	094100	224218220	5840	5860	5860	5840	258
541	20241118	094000	222706840	5860	5830	5860	5830	12
542	20241118	093900	222636580	5860	5840	5860	5840	1527
543	20241118	093800	213716000	5840	5840	5840	5840	630
544	20241118	093700	210036800	5840	5840	5840	5840	232
545	20241118	093600	208681920	5830	5830	5830	5830	910
546	20241118	093500	203376620	5830	5830	5830	5810	1156
547	20241118	093400	196649420	5830	5840	5840	5830	312
548	20241118	093300	194827660	5850	5850	5850	5850	232
549	20241118	093200	193470460	5850	5850	5850	5850	116
550	20241118	093100	192791860	5850	5850	5850	5850	11
551	20241118	093000	192727510	5870	5870	5870	5870	18
552	20241118	092900	192621850	5870	5870	5870	5870	10
553	20241118	092800	192563150	5840	5870	5870	5840	23
554	20241118	092700	192428680	5870	5840	5870	5840	205
555	20241118	092600	191231450	5850	5860	5870	5850	691
556	20241118	092500	187183680	5860	5870	5870	5860	524
557	20241118	092400	184110270	5890	5870	5890	5870	248
558	20241118	092300	182652450	5870	5880	5880	5870	23
559	20241118	092200	182517280	5870	5880	5880	5870	31
560	20241118	092100	182335050	5880	5880	5890	5880	5
561	20241118	092000	182305640	5890	5870	5890	5870	41
562	20241118	091900	182064950	5860	5870	5910	5860	13053
563	20241118	091800	105106210	5880	5860	5880	5860	883
564	20241118	091700	99920360	5880	5890	5890	5880	7
565	20241118	091600	99879150	5890	5880	5890	5870	577
566	20241118	091500	96486580	5880	5860	5880	5860	2005
567	20241118	091400	84699730	5870	5870	5870	5870	51
568	20241118	091300	84400360	5870	5850	5870	5850	522
569	20241118	091200	81336520	5870	5850	5880	5850	1542
570	20241118	091100	72300260	5850	5830	5850	5820	2137
571	20241118	091000	59822500	5820	5820	5820	5820	501
572	20241118	090900	56906680	5820	5820	5820	5820	19
573	20241118	090800	56796100	5820	5810	5820	5810	2317
574	20241118	090700	43329760	5810	5810	5810	5810	548
575	20241118	090600	40145880	5810	5820	5840	5800	2574
576	20241118	090500	25155930	5820	5820	5820	5820	51
577	20241118	090400	24859110	5830	5850	5850	5830	141
578	20241118	090300	24037040	5850	5820	5850	5820	200
579	20241118	090200	22867220	5820	5830	5860	5820	1512
580	20241118	090100	14061490	5830	5860	5860	5830	163
581	20241118	090000	13108940	5860	5850	5860	5830	2242