KissMeData/037030/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191800	298124500	2420	2420	2420	2420	4032
3	20241118	191700	298124500	2420	2420	2420	2420	0
4	20241118	191600	298124500	2420	2420	2420	2420	0
5	20241118	191500	298124500	2420	2420	2420	2420	0
6	20241118	191400	298124500	2420	2420	2420	2420	0
7	20241118	191300	298124500	2420	2420	2420	2420	0
8	20241118	191200	298124500	2420	2420	2420	2420	0
9	20241118	191100	298124500	2420	2420	2420	2420	0
10	20241118	191000	298124500	2420	2420	2420	2420	0
11	20241118	190900	298124500	2420	2420	2420	2420	0
12	20241118	190800	298124500	2420	2420	2420	2420	0
13	20241118	190700	298124500	2420	2420	2420	2420	0
14	20241118	190600	298124500	2420	2420	2420	2420	0
15	20241118	190500	298124500	2420	2420	2420	2420	0
16	20241118	190400	298124500	2420	2420	2420	2420	0
17	20241118	190300	298124500	2420	2420	2420	2420	0
18	20241118	190200	298124500	2420	2420	2420	2420	0
19	20241118	190100	298124500	2420	2420	2420	2420	0
20	20241118	190000	298124500	2420	2420	2420	2420	0
21	20241118	185900	298124500	2420	2420	2420	2420	0
22	20241118	185800	298124500	2420	2420	2420	2420	0
23	20241118	185700	298124500	2420	2420	2420	2420	0
24	20241118	185600	298124500	2420	2420	2420	2420	0
25	20241118	185500	298124500	2420	2420	2420	2420	0
26	20241118	185400	298124500	2420	2420	2420	2420	0
27	20241118	185300	298124500	2420	2420	2420	2420	0
28	20241118	185200	298124500	2420	2420	2420	2420	0
29	20241118	185100	298124500	2420	2420	2420	2420	0
30	20241118	185000	298124500	2420	2420	2420	2420	0
31	20241118	184900	298124500	2420	2420	2420	2420	0
32	20241118	184800	298124500	2420	2420	2420	2420	4032
33	20241118	184700	298124500	2420	2420	2420	2420	0
34	20241118	184600	298124500	2420	2420	2420	2420	0
35	20241118	184500	298124500	2420	2420	2420	2420	0
36	20241118	184400	298124500	2420	2420	2420	2420	0
37	20241118	184300	298124500	2420	2420	2420	2420	0
38	20241118	184200	298124500	2420	2420	2420	2420	0
39	20241118	184100	298124500	2420	2420	2420	2420	0
40	20241118	184000	298124500	2420	2420	2420	2420	0
41	20241118	183900	298124500	2420	2420	2420	2420	0
42	20241118	183800	298124500	2420	2420	2420	2420	0
43	20241118	183700	298124500	2420	2420	2420	2420	0
44	20241118	183600	298124500	2420	2420	2420	2420	0
45	20241118	183500	298124500	2420	2420	2420	2420	0
46	20241118	183400	298124500	2420	2420	2420	2420	0
47	20241118	183300	298124500	2420	2420	2420	2420	0
48	20241118	183200	298124500	2420	2420	2420	2420	0
49	20241118	183100	298124500	2420	2420	2420	2420	0
50	20241118	183000	298124500	2420	2420	2420	2420	0
51	20241118	182900	298124500	2420	2420	2420	2420	0
52	20241118	182800	298124500	2420	2420	2420	2420	0
53	20241118	182700	298124500	2420	2420	2420	2420	0
54	20241118	182600	298124500	2420	2420	2420	2420	0
55	20241118	182500	298124500	2420	2420	2420	2420	0
56	20241118	182400	298124500	2420	2420	2420	2420	0
57	20241118	182300	298124500	2420	2420	2420	2420	0
58	20241118	182200	298124500	2420	2420	2420	2420	0
59	20241118	182100	298124500	2420	2420	2420	2420	0
60	20241118	182000	298124500	2420	2420	2420	2420	0
61	20241118	181900	298124500	2420	2420	2420	2420	0
62	20241118	181800	298124500	2420	2420	2420	2420	4032
63	20241118	181700	298124500	2420	2420	2420	2420	0
64	20241118	181600	298124500	2420	2420	2420	2420	0
65	20241118	181500	298124500	2420	2420	2420	2420	0
66	20241118	181400	298124500	2420	2420	2420	2420	0
67	20241118	181300	298124500	2420	2420	2420	2420	0
68	20241118	181200	298124500	2420	2420	2420	2420	0
69	20241118	181100	298124500	2420	2420	2420	2420	0
70	20241118	181000	298124500	2420	2420	2420	2420	0
71	20241118	180900	298124500	2420	2420	2420	2420	0
72	20241118	180800	298124500	2420	2420	2420	2420	0
73	20241118	180700	298124500	2420	2420	2420	2420	0
74	20241118	180600	298124500	2420	2420	2420	2420	0
75	20241118	180500	298124500	2420	2420	2420	2420	0
76	20241118	180400	298124500	2420	2420	2420	2420	0
77	20241118	180300	298124500	2420	2420	2420	2420	0
78	20241118	180200	298124500	2420	2420	2420	2420	0
79	20241118	180100	298124500	2420	2420	2420	2420	0
80	20241118	180000	298124500	2420	2420	2420	2420	0
81	20241118	175900	298124500	2420	2420	2420	2420	0
82	20241118	175800	298124500	2420	2420	2420	2420	0
83	20241118	175700	298124500	2420	2420	2420	2420	0
84	20241118	175600	298124500	2420	2420	2420	2420	0
85	20241118	175500	298124500	2420	2420	2420	2420	0
86	20241118	175400	298124500	2420	2420	2420	2420	0
87	20241118	175300	298124500	2420	2420	2420	2420	0
88	20241118	175200	298124500	2420	2420	2420	2420	0
89	20241118	175100	298124500	2420	2420	2420	2420	0
90	20241118	175000	298124500	2420	2420	2420	2420	0
91	20241118	174900	298124500	2420	2420	2420	2420	0
92	20241118	174800	298124500	2420	2420	2420	2420	4032
93	20241118	174700	298124500	2420	2420	2420	2420	0
94	20241118	174600	298124500	2420	2420	2420	2420	0
95	20241118	174500	298124500	2420	2420	2420	2420	0
96	20241118	174400	298124500	2420	2420	2420	2420	0
97	20241118	174300	298124500	2420	2420	2420	2420	0
98	20241118	174200	298124500	2420	2420	2420	2420	0
99	20241118	174100	298124500	2420	2420	2420	2420	0
100	20241118	174000	298124500	2420	2420	2420	2420	0
101	20241118	173900	298124500	2420	2420	2420	2420	0
102	20241118	173800	298124500	2420	2420	2420	2420	0
103	20241118	173700	298124500	2420	2420	2420	2420	0
104	20241118	173600	298124500	2420	2420	2420	2420	0
105	20241118	173500	298124500	2420	2420	2420	2420	0
106	20241118	173400	298124500	2420	2420	2420	2420	0
107	20241118	173300	298124500	2420	2420	2420	2420	0
108	20241118	173200	298124500	2420	2420	2420	2420	0
109	20241118	173100	298124500	2420	2420	2420	2420	0
110	20241118	173000	298124500	2420	2420	2420	2420	0
111	20241118	172900	298124500	2420	2420	2420	2420	0
112	20241118	172800	298124500	2420	2420	2420	2420	0
113	20241118	172700	298124500	2420	2420	2420	2420	0
114	20241118	172600	298124500	2420	2420	2420	2420	0
115	20241118	172500	298124500	2420	2420	2420	2420	0
116	20241118	172400	298124500	2420	2420	2420	2420	0
117	20241118	172300	298124500	2420	2420	2420	2420	0
118	20241118	172200	298124500	2420	2420	2420	2420	0
119	20241118	172100	298124500	2420	2420	2420	2420	0
120	20241118	172000	298124500	2420	2420	2420	2420	0
121	20241118	171900	298124500	2420	2420	2420	2420	0
122	20241118	171800	298124500	2420	2420	2420	2420	4032
123	20241118	171700	298124500	2420	2420	2420	2420	0
124	20241118	171600	298124500	2420	2420	2420	2420	0
125	20241118	171500	298124500	2420	2420	2420	2420	0
126	20241118	171400	298124500	2420	2420	2420	2420	0
127	20241118	171300	298124500	2420	2420	2420	2420	0
128	20241118	171200	298124500	2420	2420	2420	2420	0
129	20241118	171100	298124500	2420	2420	2420	2420	0
130	20241118	171000	298124500	2420	2420	2420	2420	0
131	20241118	170900	298124500	2420	2420	2420	2420	0
132	20241118	170800	298124500	2420	2420	2420	2420	0
133	20241118	170700	298124500	2420	2420	2420	2420	0
134	20241118	170600	298124500	2420	2420	2420	2420	0
135	20241118	170500	298124500	2420	2420	2420	2420	0
136	20241118	170400	298124500	2420	2420	2420	2420	0
137	20241118	170300	298124500	2420	2420	2420	2420	0
138	20241118	170200	298124500	2420	2420	2420	2420	0
139	20241118	170100	298124500	2420	2420	2420	2420	0
140	20241118	170000	298124500	2420	2420	2420	2420	0
141	20241118	165900	298124500	2420	2420	2420	2420	0
142	20241118	165800	298124500	2420	2420	2420	2420	0
143	20241118	165700	298124500	2420	2420	2420	2420	0
144	20241118	165600	298124500	2420	2420	2420	2420	0
145	20241118	165500	298124500	2420	2420	2420	2420	0
146	20241118	165400	298124500	2420	2420	2420	2420	0
147	20241118	165300	298124500	2420	2420	2420	2420	0
148	20241118	165200	298124500	2420	2420	2420	2420	0
149	20241118	165100	298124500	2420	2420	2420	2420	0
150	20241118	165000	298124500	2420	2420	2420	2420	0
151	20241118	164900	298124500	2420	2420	2420	2420	0
152	20241118	164800	298124500	2420	2420	2420	2420	4032
153	20241118	164700	298124500	2420	2420	2420	2420	0
154	20241118	164600	298124500	2420	2420	2420	2420	0
155	20241118	164500	298124500	2420	2420	2420	2420	0
156	20241118	164400	298124500	2420	2420	2420	2420	0
157	20241118	164300	298124500	2420	2420	2420	2420	0
158	20241118	164200	298124500	2420	2420	2420	2420	0
159	20241118	164100	298124500	2420	2420	2420	2420	0
160	20241118	164000	298124500	2420	2420	2420	2420	0
161	20241118	163900	298124500	2420	2420	2420	2420	0
162	20241118	163800	298124500	2420	2420	2420	2420	0
163	20241118	163700	298124500	2420	2420	2420	2420	0
164	20241118	163600	298124500	2420	2420	2420	2420	0
165	20241118	163500	298124500	2420	2420	2420	2420	0
166	20241118	163400	298124500	2420	2420	2420	2420	0
167	20241118	163300	298124500	2420	2420	2420	2420	0
168	20241118	163200	298124500	2420	2420	2420	2420	0
169	20241118	163100	298124500	2420	2420	2420	2420	0
170	20241118	163000	298124500	2420	2420	2420	2420	0
171	20241118	162900	298124500	2420	2420	2420	2420	0
172	20241118	162800	298124500	2420	2420	2420	2420	0
173	20241118	162700	298124500	2420	2420	2420	2420	0
174	20241118	162600	298124500	2420	2420	2420	2420	0
175	20241118	162500	298124500	2420	2420	2420	2420	0
176	20241118	162400	298124500	2420	2420	2420	2420	0
177	20241118	162300	298124500	2420	2420	2420	2420	0
178	20241118	162200	298124500	2420	2420	2420	2420	0
179	20241118	162100	298124500	2420	2420	2420	2420	0
180	20241118	162000	298124500	2420	2420	2420	2420	0
181	20241118	161900	298124500	2420	2420	2420	2420	0
182	20241118	161800	298124500	2420	2420	2420	2420	4032
183	20241118	161700	298124500	2420	2420	2420	2420	0
184	20241118	161600	298124500	2420	2420	2420	2420	0
185	20241118	161500	298124500	2420	2420	2420	2420	0
186	20241118	161400	298124500	2420	2420	2420	2420	0
187	20241118	161300	298124500	2420	2420	2420	2420	0
188	20241118	161200	298124500	2420	2420	2420	2420	0
189	20241118	161100	298124500	2420	2420	2420	2420	0
190	20241118	161000	298124500	2420	2420	2420	2420	0
191	20241118	160900	298124500	2420	2420	2420	2420	0
192	20241118	160800	298124500	2420	2420	2420	2420	0
193	20241118	160700	298124500	2420	2420	2420	2420	0
194	20241118	160600	298124500	2420	2420	2420	2420	0
195	20241118	160500	298124500	2420	2420	2420	2420	0
196	20241118	160400	298124500	2420	2420	2420	2420	0
197	20241118	160300	298124500	2420	2420	2420	2420	0
198	20241118	160200	298124500	2420	2420	2420	2420	0
199	20241118	160100	298124500	2420	2420	2420	2420	0
200	20241118	160000	298124500	2420	2420	2420	2420	0
201	20241118	155900	298124500	2420	2420	2420	2420	0
202	20241118	155800	298124500	2420	2420	2420	2420	0
203	20241118	155700	298124500	2420	2420	2420	2420	0
204	20241118	155600	298124500	2420	2420	2420	2420	0
205	20241118	155500	298124500	2420	2420	2420	2420	0
206	20241118	155400	298124500	2420	2420	2420	2420	0
207	20241118	155300	298124500	2420	2420	2420	2420	0
208	20241118	155200	298124500	2420	2420	2420	2420	0
209	20241118	155100	298124500	2420	2420	2420	2420	0
210	20241118	155000	298124500	2420	2420	2420	2420	0
211	20241118	154900	298124500	2420	2420	2420	2420	0
212	20241118	154800	298124500	2420	2420	2420	2420	4032
213	20241118	154700	298124500	2420	2420	2420	2420	0
214	20241118	154600	298124500	2420	2420	2420	2420	0
215	20241118	154500	298124500	2420	2420	2420	2420	0
216	20241118	154400	298124500	2420	2420	2420	2420	0
217	20241118	154300	298124500	2420	2420	2420	2420	0
218	20241118	154200	298124500	2420	2420	2420	2420	0
219	20241118	154100	298124500	2420	2420	2420	2420	0
220	20241118	154000	298124500	2420	2420	2420	2420	0
221	20241118	153900	298124500	2420	2420	2420	2420	0
222	20241118	153800	298124500	2420	2420	2420	2420	0
223	20241118	153700	298124500	2420	2420	2420	2420	0
224	20241118	153600	298124500	2420	2420	2420	2420	0
225	20241118	153500	298124500	2420	2420	2420	2420	0
226	20241118	153400	298124500	2420	2420	2420	2420	0
227	20241118	153300	298124500	2420	2420	2420	2420	0
228	20241118	153200	298124500	2420	2420	2420	2420	0
229	20241118	153100	298124500	2420	2420	2420	2420	0
230	20241118	153000	298124500	2420	2420	2420	2420	4032
231	20241118	152900	288367060	2415	2415	2415	2415	0
232	20241118	152800	288367060	2415	2415	2415	2415	0
233	20241118	152700	288367060	2415	2415	2415	2415	0
234	20241118	152600	288367060	2415	2415	2415	2415	0
235	20241118	152500	288367060	2415	2415	2415	2415	0
236	20241118	152400	288367060	2415	2415	2415	2415	0
237	20241118	152300	288367060	2415	2415	2415	2415	0
238	20241118	152200	288367060	2415	2415	2415	2415	0
239	20241118	152100	288367060	2415	2415	2415	2415	0
240	20241118	152000	288367060	2415	2415	2415	2415	0
241	20241118	151900	288367060	2415	2415	2415	2415	868
242	20241118	151800	286270840	2415	2410	2415	2410	609
243	20241118	151700	284802900	2410	2410	2410	2410	0
244	20241118	151600	284802900	2410	2410	2410	2410	0
245	20241118	151500	284802900	2410	2410	2410	2400	119
246	20241118	151400	284517110	2400	2410	2410	2400	25
247	20241118	151300	284456900	2410	2410	2410	2410	0
248	20241118	151200	284456900	2410	2410	2410	2410	5
249	20241118	151100	284444850	2410	2410	2410	2410	85
250	20241118	151000	284240000	2410	2405	2410	2405	63
251	20241118	150900	284088420	2410	2410	2410	2410	4
252	20241118	150800	284078780	2400	2400	2400	2400	0
253	20241118	150700	284078780	2400	2400	2400	2400	0
254	20241118	150600	284078780	2400	2400	2400	2400	47
255	20241118	150500	283965980	2405	2405	2405	2405	30
256	20241118	150400	283893830	2410	2410	2410	2410	21
257	20241118	150300	283843220	2405	2405	2405	2405	29
258	20241118	150200	283773475	2405	2405	2405	2405	0
259	20241118	150100	283773475	2405	2410	2410	2405	42
260	20241118	150000	283672460	2415	2415	2415	2415	2
261	20241118	145900	283667630	2415	2415	2415	2415	0
262	20241118	145800	283667630	2415	2415	2415	2415	10
263	20241118	145700	283643480	2415	2415	2415	2415	0
264	20241118	145600	283643480	2415	2415	2415	2415	0
265	20241118	145500	283643480	2415	2415	2415	2415	232
266	20241118	145400	283083200	2415	2415	2415	2415	0
267	20241118	145300	283083200	2415	2415	2415	2415	0
268	20241118	145200	283083200	2415	2415	2415	2415	694
269	20241118	145100	281407190	2415	2415	2415	2415	0
270	20241118	145000	281407190	2415	2415	2415	2415	12
271	20241118	144900	281378210	2395	2395	2395	2395	0
272	20241118	144800	281378210	2395	2395	2395	2395	0
273	20241118	144700	281378210	2395	2410	2415	2395	2840
274	20241118	144600	274530215	2420	2405	2420	2405	2102
275	20241118	144500	269457450	2395	2395	2395	2395	0
276	20241118	144400	269457450	2395	2395	2395	2395	0
277	20241118	144300	269457450	2395	2415	2415	2395	133
278	20241118	144200	269136915	2415	2415	2415	2415	0
279	20241118	144100	269136915	2415	2415	2415	2415	0
280	20241118	144000	269136915	2415	2415	2415	2415	10
281	20241118	143900	269112765	2415	2410	2415	2410	211
282	20241118	143800	268603570	2410	2410	2410	2410	0
283	20241118	143700	268603570	2410	2410	2410	2410	21
284	20241118	143600	268552960	2410	2410	2410	2410	0
285	20241118	143500	268552960	2410	2400	2410	2400	490
286	20241118	143400	267374825	2400	2400	2400	2400	99
287	20241118	143300	267137225	2400	2400	2400	2400	20
288	20241118	143200	267089225	2405	2405	2405	2405	5
289	20241118	143100	267077200	2405	2405	2405	2405	10
290	20241118	143000	267053150	2405	2405	2405	2405	1
291	20241118	142900	267050745	2400	2400	2400	2400	299
292	20241118	142800	266333145	2405	2405	2405	2405	20
293	20241118	142700	266285045	2405	2405	2405	2405	3
294	20241118	142600	266277830	2400	2400	2400	2400	0
295	20241118	142500	266277830	2400	2400	2400	2400	0
296	20241118	142400	266277830	2400	2400	2400	2400	10
297	20241118	142300	266253830	2410	2405	2410	2405	311
298	20241118	142200	265505500	2405	2405	2405	2405	8
299	20241118	142100	265486260	2405	2405	2405	2405	10
300	20241118	142000	265462210	2405	2405	2405	2405	41
301	20241118	141900	265363605	2410	2410	2410	2410	0
302	20241118	141800	265363605	2410	2410	2410	2410	26
303	20241118	141700	265300945	2410	2410	2410	2410	41
304	20241118	141600	265202135	2405	2405	2405	2405	3
305	20241118	141500	265194920	2405	2405	2405	2405	3
306	20241118	141400	265187705	2405	2405	2405	2405	4
307	20241118	141300	265178085	2410	2410	2410	2410	360
308	20241118	141200	264310485	2410	2410	2410	2410	4
309	20241118	141100	264300845	2415	2415	2415	2415	0
310	20241118	141000	264300845	2415	2415	2415	2415	0
311	20241118	140900	264300845	2415	2415	2415	2415	22
312	20241118	140800	264247715	2415	2415	2415	2415	83
313	20241118	140700	264047270	2415	2410	2415	2410	211
314	20241118	140600	263538325	2410	2410	2410	2410	0
315	20241118	140500	263538325	2410	2410	2410	2410	0
316	20241118	140400	263538325	2410	2410	2410	2410	4
317	20241118	140300	263528685	2410	2410	2410	2410	10
318	20241118	140200	263504585	2410	2415	2415	2410	46
319	20241118	140100	263393705	2415	2415	2415	2415	0
320	20241118	140000	263393705	2415	2410	2415	2410	24
321	20241118	135900	263335855	2415	2415	2415	2415	0
322	20241118	135800	263335855	2415	2415	2415	2415	0
323	20241118	135700	263335855	2415	2415	2415	2415	0
324	20241118	135600	263335855	2415	2415	2415	2415	524
325	20241118	135500	262070395	2415	2415	2415	2415	90
326	20241118	135400	261853045	2415	2415	2415	2415	10
327	20241118	135300	261828895	2415	2415	2415	2415	0
328	20241118	135200	261828895	2415	2415	2415	2415	4
329	20241118	135100	261819235	2415	2410	2415	2410	211
330	20241118	135000	261309675	2415	2410	2415	2400	640
331	20241118	134900	259767420	2410	2410	2410	2410	0
332	20241118	134800	259767420	2410	2410	2410	2410	829
333	20241118	134700	257769530	2410	2410	2410	2410	9
334	20241118	134600	257747840	2410	2410	2410	2410	31
335	20241118	134500	257673130	2410	2410	2410	2410	0
336	20241118	134400	257673130	2410	2410	2410	2410	0
337	20241118	134300	257673130	2410	2410	2410	2410	0
338	20241118	134200	257673130	2410	2410	2410	2410	1
339	20241118	134100	257670720	2410	2410	2410	2410	21
340	20241118	134000	257620110	2410	2410	2410	2410	0
341	20241118	133900	257620110	2410	2410	2410	2410	0
342	20241118	133800	257620110	2410	2410	2410	2410	0
343	20241118	133700	257620110	2410	2410	2410	2410	0
344	20241118	133600	257620110	2410	2410	2410	2410	0
345	20241118	133500	257620110	2410	2405	2410	2405	221
346	20241118	133400	257088000	2400	2400	2400	2400	2
347	20241118	133300	257083200	2400	2400	2400	2400	122
348	20241118	133200	256790400	2400	2395	2400	2395	639
349	20241118	133100	255256805	2400	2400	2400	2400	459
350	20241118	133000	254155205	2400	2400	2400	2400	0
351	20241118	132900	254155205	2400	2400	2400	2400	38
352	20241118	132800	254064005	2400	2400	2400	2400	0
353	20241118	132700	254064005	2400	2400	2400	2400	390
354	20241118	132600	253128005	2400	2400	2400	2400	0
355	20241118	132500	253128005	2400	2400	2400	2400	1000
356	20241118	132400	250728005	2400	2400	2400	2400	2
357	20241118	132300	250723205	2405	2405	2405	2405	21
358	20241118	132200	250672700	2405	2405	2405	2405	10
359	20241118	132100	250648650	2405	2405	2405	2405	0
360	20241118	132000	250648650	2405	2405	2405	2400	4783
361	20241118	131900	239147050	2410	2405	2410	2405	353
362	20241118	131800	238296875	2405	2410	2410	2405	2
363	20241118	131700	238292060	2410	2405	2410	2405	135
364	20241118	131600	237967380	2410	2410	2410	2410	7
365	20241118	131500	237950510	2410	2400	2410	2400	1303
366	20241118	131400	234816630	2405	2400	2405	2400	9
367	20241118	131300	234795025	2400	2400	2400	2400	0
368	20241118	131200	234795025	2400	2400	2400	2400	1
369	20241118	131100	234792625	2390	2390	2390	2390	4
370	20241118	131000	234783065	2390	2390	2390	2390	0
371	20241118	130900	234783065	2390	2390	2390	2390	0
372	20241118	130800	234783065	2390	2390	2390	2390	0
373	20241118	130700	234783065	2390	2390	2390	2390	0
374	20241118	130600	234783065	2390	2400	2400	2390	3
375	20241118	130500	234775875	2400	2400	2400	2400	0
376	20241118	130400	234775875	2400	2400	2400	2400	28
377	20241118	130300	234708675	2400	2395	2400	2395	211
378	20241118	130200	234202435	2390	2390	2390	2390	170
379	20241118	130100	233796135	2390	2390	2390	2390	0
380	20241118	130000	233796135	2390	2390	2390	2390	0
381	20241118	125900	233796135	2390	2390	2390	2390	0
382	20241118	125800	233796135	2390	2390	2390	2390	20
383	20241118	125700	233748335	2390	2390	2390	2390	0
384	20241118	125600	233748335	2390	2390	2390	2390	1
385	20241118	125500	233745945	2395	2390	2395	2390	386
386	20241118	125400	232823300	2390	2390	2390	2390	22
387	20241118	125300	232770720	2390	2390	2390	2390	5
388	20241118	125200	232758770	2390	2390	2390	2390	36
389	20241118	125100	232672730	2390	2390	2390	2390	0
390	20241118	125000	232672730	2390	2390	2390	2390	0
391	20241118	124900	232672730	2390	2390	2390	2390	10
392	20241118	124800	232648830	2390	2390	2390	2390	0
393	20241118	124700	232648830	2390	2390	2390	2390	211
394	20241118	124600	232144540	2390	2390	2390	2390	21
395	20241118	124500	232094350	2390	2390	2390	2390	0
396	20241118	124400	232094350	2390	2390	2390	2390	0
397	20241118	124300	232094350	2390	2390	2390	2390	0
398	20241118	124200	232094350	2390	2390	2390	2390	0
399	20241118	124100	232094350	2390	2390	2390	2390	0
400	20241118	124000	232094350	2390	2390	2390	2390	10
401	20241118	123900	232070450	2390	2390	2390	2390	0
402	20241118	123800	232070450	2390	2395	2395	2380	565
403	20241118	123700	230725725	2370	2395	2395	2370	371
404	20241118	123600	229845930	2375	2375	2375	2375	194
405	20241118	123500	229385180	2375	2380	2400	2375	591
406	20241118	123400	227980550	2380	2380	2380	2380	132
407	20241118	123300	227666390	2380	2380	2380	2380	1
408	20241118	123200	227664010	2390	2390	2390	2390	2
409	20241118	123100	227659230	2390	2390	2390	2390	222
410	20241118	123000	227128650	2395	2395	2395	2395	0
411	20241118	122900	227128650	2395	2395	2395	2395	0
412	20241118	122800	227128650	2395	2395	2395	2395	3
413	20241118	122700	227121465	2395	2395	2395	2395	21
414	20241118	122600	227071170	2380	2380	2380	2380	0
415	20241118	122500	227071170	2380	2390	2395	2380	36
416	20241118	122400	226985170	2390	2390	2390	2390	0
417	20241118	122300	226985170	2390	2390	2390	2390	0
418	20241118	122200	226985170	2390	2390	2390	2390	0
419	20241118	122100	226985170	2390	2390	2390	2390	11
420	20241118	122000	226958880	2390	2385	2390	2385	5
421	20241118	121900	226946940	2375	2375	2375	2375	0
422	20241118	121800	226946940	2375	2390	2395	2375	98
423	20241118	121700	226712430	2395	2395	2395	2395	0
424	20241118	121600	226712430	2395	2395	2395	2395	0
425	20241118	121500	226712430	2395	2395	2395	2395	211
426	20241118	121400	226207085	2375	2375	2375	2375	203
427	20241118	121300	225724960	2395	2395	2395	2395	0
428	20241118	121200	225724960	2395	2395	2395	2395	11
429	20241118	121100	225698615	2395	2400	2400	2370	20
430	20241118	121000	225650790	2400	2400	2400	2400	87
431	20241118	120900	225441990	2400	2400	2400	2400	21
432	20241118	120800	225391590	2395	2395	2395	2395	21
433	20241118	120700	225341295	2395	2395	2395	2395	5
434	20241118	120600	225329320	2370	2370	2370	2370	0
435	20241118	120500	225329320	2370	2370	2370	2370	0
436	20241118	120400	225329320	2370	2370	2370	2370	5
437	20241118	120300	225317470	2400	2400	2400	2400	11
438	20241118	120200	225291070	2400	2400	2400	2400	7
439	20241118	120100	225274270	2400	2400	2400	2400	0
440	20241118	120000	225274270	2400	2400	2400	2400	21
441	20241118	115900	225223870	2400	2400	2400	2400	711
442	20241118	115800	223517470	2400	2395	2400	2395	31
443	20241118	115700	223443100	2370	2370	2370	2370	5
444	20241118	115600	223431250	2400	2400	2400	2400	328
445	20241118	115500	222644050	2400	2395	2400	2395	91
446	20241118	115400	222425730	2370	2370	2370	2370	14
447	20241118	115300	222392550	2400	2400	2400	2400	0
448	20241118	115200	222392550	2400	2400	2400	2400	4
449	20241118	115100	222382950	2400	2400	2400	2400	0
450	20241118	115000	222382950	2400	2400	2400	2400	21
451	20241118	114900	222332550	2400	2400	2400	2400	10
452	20241118	114800	222308550	2400	2400	2400	2400	0
453	20241118	114700	222308550	2400	2400	2400	2400	0
454	20241118	114600	222308550	2400	2400	2400	2400	0
455	20241118	114500	222308550	2400	2400	2400	2400	220
456	20241118	114400	221780550	2400	2400	2400	2400	469
457	20241118	114300	220654950	2400	2395	2400	2395	213
458	20241118	114200	220143760	2400	2400	2400	2400	0
459	20241118	114100	220143760	2400	2400	2400	2400	37
460	20241118	114000	220054960	2400	2400	2400	2400	0
461	20241118	113900	220054960	2400	2400	2400	2400	50
462	20241118	113800	219934960	2400	2400	2400	2400	354
463	20241118	113700	219085360	2400	2400	2400	2400	0
464	20241118	113600	219085360	2400	2400	2400	2400	0
465	20241118	113500	219085360	2400	2400	2400	2400	31
466	20241118	113400	219010960	2400	2400	2400	2400	527
467	20241118	113300	217746160	2400	2390	2400	2390	1144
468	20241118	113200	215001870	2395	2395	2395	2395	22
469	20241118	113100	214949180	2395	2395	2395	2395	31
470	20241118	113000	214874935	2395	2390	2400	2370	2210
471	20241118	112900	209577865	2385	2385	2385	2385	0
472	20241118	112800	209577865	2385	2375	2385	2375	2745
473	20241118	112700	203034670	2375	2375	2375	2375	211
474	20241118	112600	202533545	2375	2375	2375	2375	11
475	20241118	112500	202507420	2375	2375	2375	2375	0
476	20241118	112400	202507420	2375	2365	2375	2365	113
477	20241118	112300	202239075	2375	2375	2375	2375	21
478	20241118	112200	202189200	2365	2365	2365	2365	203
479	20241118	112100	201709105	2365	2365	2365	2365	534
480	20241118	112000	200446195	2375	2375	2375	2375	0
481	20241118	111900	200446195	2375	2375	2375	2375	13
482	20241118	111800	200415320	2375	2375	2375	2375	0
483	20241118	111700	200415320	2375	2375	2375	2375	200
484	20241118	111600	199940320	2375	2375	2375	2375	1
485	20241118	111500	199937945	2365	2365	2365	2365	0
486	20241118	111400	199937945	2365	2375	2375	2365	122
487	20241118	111300	199649195	2365	2365	2365	2365	0
488	20241118	111200	199649195	2365	2365	2365	2365	0
489	20241118	111100	199649195	2365	2360	2365	2360	3497
490	20241118	111000	191395065	2355	2355	2355	2355	12
491	20241118	110900	191366805	2355	2355	2355	2355	0
492	20241118	110800	191366805	2355	2355	2355	2355	0
493	20241118	110700	191366805	2355	2355	2355	2355	0
494	20241118	110600	191366805	2355	2355	2355	2355	11
495	20241118	110500	191340900	2355	2355	2355	2355	5
496	20241118	110400	191329125	2355	2350	2355	2350	432
497	20241118	110300	190313265	2350	2350	2350	2350	0
498	20241118	110200	190313265	2350	2355	2355	2350	16
499	20241118	110100	190275640	2355	2355	2355	2355	0
500	20241118	110000	190275640	2355	2355	2355	2355	3
501	20241118	105900	190268575	2350	2350	2350	2350	6
502	20241118	105800	190254475	2350	2355	2355	2350	12
503	20241118	105700	190226270	2350	2355	2355	2350	571
504	20241118	105600	188883115	2365	2365	2365	2365	3
505	20241118	105500	188876020	2365	2355	2365	2355	233
506	20241118	105400	188325670	2355	2355	2355	2355	11
507	20241118	105300	188299765	2355	2360	2360	2355	7
508	20241118	105200	188283275	2350	2360	2360	2350	17
509	20241118	105100	188243245	2360	2360	2360	2360	1
510	20241118	105000	188240885	2345	2360	2360	2345	41
511	20241118	104900	188144290	2360	2360	2360	2360	16
512	20241118	104800	188106530	2360	2360	2360	2360	2
513	20241118	104700	188101810	2340	2360	2360	2340	2186
514	20241118	104600	182967765	2360	2365	2365	2360	79
515	20241118	104500	182781220	2360	2360	2360	2360	0
516	20241118	104400	182781220	2360	2360	2360	2360	63
517	20241118	104300	182632540	2360	2360	2360	2360	2
518	20241118	104200	182627820	2360	2360	2360	2360	12
519	20241118	104100	182599500	2360	2370	2370	2360	22
520	20241118	104000	182547420	2370	2370	2370	2370	11
521	20241118	103900	182521350	2370	2370	2370	2370	211
522	20241118	103800	182021280	2355	2370	2370	2355	14
523	20241118	103700	181988280	2370	2375	2375	2370	53
524	20241118	103600	181862565	2370	2355	2370	2355	2540
525	20241118	103500	175843045	2350	2350	2350	2350	10
526	20241118	103400	175819545	2350	2355	2355	2350	12
527	20241118	103300	175791320	2355	2355	2355	2355	0
528	20241118	103200	175791320	2355	2355	2355	2355	0
529	20241118	103100	175791320	2355	2350	2355	2350	1090
530	20241118	103000	173229370	2350	2350	2350	2350	1
531	20241118	102900	173227020	2350	2350	2350	2350	0
532	20241118	102800	173227020	2350	2350	2350	2350	13
533	20241118	102700	173196470	2370	2370	2370	2370	21
534	20241118	102600	173146700	2370	2370	2370	2370	21
535	20241118	102500	173096930	2370	2365	2370	2365	8
536	20241118	102400	173077980	2375	2375	2375	2375	0
537	20241118	102300	173077980	2375	2345	2375	2345	227
538	20241118	102200	172540455	2345	2350	2350	2345	128
539	20241118	102100	172240210	2350	2350	2350	2350	24
540	20241118	102000	172183810	2365	2345	2365	2345	142
541	20241118	101900	171850580	2345	2360	2360	2345	3765
542	20241118	101800	163000220	2360	2365	2365	2360	573
543	20241118	101700	161645120	2370	2370	2370	2370	0
544	20241118	101600	161645120	2370	2370	2370	2370	0
545	20241118	101500	161645120	2370	2370	2370	2365	1340
546	20241118	101400	158469840	2370	2375	2375	2370	1719
547	20241118	101300	154395470	2375	2375	2375	2375	2
548	20241118	101200	154390720	2375	2375	2375	2375	0
549	20241118	101100	154390720	2375	2375	2385	2375	515
550	20241118	101000	153166435	2375	2390	2390	2375	1908
551	20241118	100900	148620250	2390	2390	2390	2390	22
552	20241118	100800	148567670	2390	2380	2390	2380	186
553	20241118	100700	148123880	2395	2395	2395	2395	212
554	20241118	100600	147616140	2395	2395	2395	2395	0
555	20241118	100500	147616140	2395	2390	2395	2390	117
556	20241118	100400	147335990	2380	2380	2380	2380	10
557	20241118	100300	147312190	2395	2395	2395	2395	11
558	20241118	100200	147285845	2395	2395	2395	2395	117
559	20241118	100100	147005630	2375	2375	2375	2375	1
560	20241118	100000	147003255	2395	2395	2395	2395	22
561	20241118	095900	146950565	2380	2395	2395	2380	1317
562	20241118	095800	143814350	2380	2380	2380	2380	8
563	20241118	095700	143795310	2395	2390	2395	2390	2143
564	20241118	095600	138670525	2395	2390	2395	2390	117
565	20241118	095500	138390800	2370	2370	2370	2370	350
566	20241118	095400	137561300	2390	2390	2390	2390	11
567	20241118	095300	137535010	2395	2380	2395	2380	4570
568	20241118	095200	126620945	2370	2370	2370	2370	5940
569	20241118	095100	112543145	2385	2385	2385	2385	212
570	20241118	095000	112037525	2385	2380	2385	2380	539
571	20241118	094900	110754025	2385	2385	2385	2385	30
572	20241118	094800	110682475	2390	2390	2390	2390	10
573	20241118	094700	110658575	2390	2390	2390	2390	134
574	20241118	094600	110338315	2390	2390	2390	2390	19
575	20241118	094500	110292905	2390	2385	2390	2380	1120
576	20241118	094400	107621115	2385	2365	2385	2365	343
577	20241118	094300	106803965	2375	2375	2375	2375	100
578	20241118	094200	106566465	2375	2375	2375	2375	965
579	20241118	094100	104274590	2380	2380	2380	2380	107
580	20241118	094000	104019930	2375	2375	2375	2375	39
581	20241118	093900	103927305	2380	2360	2380	2360	14
582	20241118	093800	103894065	2380	2380	2380	2380	1168
583	20241118	093700	101114225	2380	2360	2380	2360	1286
584	20241118	093600	98061265	2350	2350	2350	2350	0
585	20241118	093500	98061265	2350	2350	2350	2350	0
586	20241118	093400	98061265	2350	2350	2350	2350	0
587	20241118	093300	98061265	2350	2365	2365	2350	173
588	20241118	093200	97654065	2365	2365	2365	2365	22
589	20241118	093100	97602035	2360	2355	2360	2355	1426
590	20241118	093000	94238600	2355	2355	2355	2355	55
591	20241118	092900	94109075	2345	2345	2345	2345	0
592	20241118	092800	94109075	2345	2340	2345	2340	374
593	20241118	092700	93232245	2340	2340	2340	2340	1101
594	20241118	092600	90655905	2340	2345	2345	2340	138
595	20241118	092500	90332930	2345	2345	2345	2345	0
596	20241118	092400	90332930	2345	2345	2345	2345	0
597	20241118	092300	90332930	2345	2345	2345	2345	22
598	20241118	092200	90281340	2335	2335	2335	2335	901
599	20241118	092100	88177505	2335	2335	2335	2335	10
600	20241118	092000	88154155	2330	2330	2330	2330	55
601	20241118	091900	88026005	2325	2335	2335	2325	1797
602	20241118	091800	83834040	2335	2345	2345	2335	4464
603	20241118	091700	73366020	2350	2350	2350	2350	2959
604	20241118	091600	66412370	2350	2350	2350	2350	12
605	20241118	091500	66384170	2360	2360	2360	2360	0
606	20241118	091400	66384170	2360	2360	2360	2360	22
607	20241118	091300	66332250	2360	2350	2360	2350	105
608	20241118	091200	66084500	2355	2355	2355	2355	20
609	20241118	091100	66037400	2360	2335	2360	2330	1328
610	20241118	091000	62921260	2330	2325	2330	2325	583
611	20241118	090900	61565470	2315	2305	2315	2305	3600
612	20241118	090800	53252315	2290	2290	2290	2290	0
613	20241118	090700	53252315	2290	2290	2290	2290	0
614	20241118	090600	53252315	2290	2300	2300	2290	89
615	20241118	090500	53048310	2305	2305	2305	2305	0
616	20241118	090400	53048310	2305	2285	2310	2280	536
617	20241118	090300	51823825	2285	2280	2285	2270	2454
618	20241118	090200	46218935	2295	2315	2315	2265	4405
619	20241118	090100	36142750	2315	2330	2330	2315	718
620	20241118	090000	34477980	2335	2350	2350	2335	14716