KissMeData/051380/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192900	145507070	2400	2400	2400	2400	1082
3	20241118	192800	145507070	2400	2400	2400	2400	0
4	20241118	192700	145507070	2400	2400	2400	2400	0
5	20241118	192600	145507070	2400	2400	2400	2400	0
6	20241118	192500	145507070	2400	2400	2400	2400	0
7	20241118	192400	145507070	2400	2400	2400	2400	0
8	20241118	192300	145507070	2400	2400	2400	2400	0
9	20241118	192200	145507070	2400	2400	2400	2400	0
10	20241118	192100	145507070	2400	2400	2400	2400	0
11	20241118	192000	145507070	2400	2400	2400	2400	0
12	20241118	191900	145507070	2400	2400	2400	2400	0
13	20241118	191800	145507070	2400	2400	2400	2400	0
14	20241118	191700	145507070	2400	2400	2400	2400	0
15	20241118	191600	145507070	2400	2400	2400	2400	0
16	20241118	191500	145507070	2400	2400	2400	2400	0
17	20241118	191400	145507070	2400	2400	2400	2400	0
18	20241118	191300	145507070	2400	2400	2400	2400	0
19	20241118	191200	145507070	2400	2400	2400	2400	0
20	20241118	191100	145507070	2400	2400	2400	2400	0
21	20241118	191000	145507070	2400	2400	2400	2400	0
22	20241118	190900	145507070	2400	2400	2400	2400	0
23	20241118	190800	145507070	2400	2400	2400	2400	0
24	20241118	190700	145507070	2400	2400	2400	2400	0
25	20241118	190600	145507070	2400	2400	2400	2400	0
26	20241118	190500	145507070	2400	2400	2400	2400	0
27	20241118	190400	145507070	2400	2400	2400	2400	0
28	20241118	190300	145507070	2400	2400	2400	2400	0
29	20241118	190200	145507070	2400	2400	2400	2400	0
30	20241118	190100	145507070	2400	2400	2400	2400	0
31	20241118	190000	145507070	2400	2400	2400	2400	0
32	20241118	185900	145507070	2400	2400	2400	2400	1082
33	20241118	185800	145507070	2400	2400	2400	2400	0
34	20241118	185700	145507070	2400	2400	2400	2400	0
35	20241118	185600	145507070	2400	2400	2400	2400	0
36	20241118	185500	145507070	2400	2400	2400	2400	0
37	20241118	185400	145507070	2400	2400	2400	2400	0
38	20241118	185300	145507070	2400	2400	2400	2400	0
39	20241118	185200	145507070	2400	2400	2400	2400	0
40	20241118	185100	145507070	2400	2400	2400	2400	0
41	20241118	185000	145507070	2400	2400	2400	2400	0
42	20241118	184900	145507070	2400	2400	2400	2400	0
43	20241118	184800	145507070	2400	2400	2400	2400	0
44	20241118	184700	145507070	2400	2400	2400	2400	0
45	20241118	184600	145507070	2400	2400	2400	2400	0
46	20241118	184500	145507070	2400	2400	2400	2400	0
47	20241118	184400	145507070	2400	2400	2400	2400	0
48	20241118	184300	145507070	2400	2400	2400	2400	0
49	20241118	184200	145507070	2400	2400	2400	2400	0
50	20241118	184100	145507070	2400	2400	2400	2400	0
51	20241118	184000	145507070	2400	2400	2400	2400	0
52	20241118	183900	145507070	2400	2400	2400	2400	0
53	20241118	183800	145507070	2400	2400	2400	2400	0
54	20241118	183700	145507070	2400	2400	2400	2400	0
55	20241118	183600	145507070	2400	2400	2400	2400	0
56	20241118	183500	145507070	2400	2400	2400	2400	0
57	20241118	183400	145507070	2400	2400	2400	2400	0
58	20241118	183300	145507070	2400	2400	2400	2400	0
59	20241118	183200	145507070	2400	2400	2400	2400	0
60	20241118	183100	145507070	2400	2400	2400	2400	0
61	20241118	183000	145507070	2400	2400	2400	2400	0
62	20241118	182900	145507070	2400	2400	2400	2400	1082
63	20241118	182800	145507070	2400	2400	2400	2400	0
64	20241118	182700	145507070	2400	2400	2400	2400	0
65	20241118	182600	145507070	2400	2400	2400	2400	0
66	20241118	182500	145507070	2400	2400	2400	2400	0
67	20241118	182400	145507070	2400	2400	2400	2400	0
68	20241118	182300	145507070	2400	2400	2400	2400	0
69	20241118	182200	145507070	2400	2400	2400	2400	0
70	20241118	182100	145507070	2400	2400	2400	2400	0
71	20241118	182000	145507070	2400	2400	2400	2400	0
72	20241118	181900	145507070	2400	2400	2400	2400	0
73	20241118	181800	145507070	2400	2400	2400	2400	0
74	20241118	181700	145507070	2400	2400	2400	2400	0
75	20241118	181600	145507070	2400	2400	2400	2400	0
76	20241118	181500	145507070	2400	2400	2400	2400	0
77	20241118	181400	145507070	2400	2400	2400	2400	0
78	20241118	181300	145507070	2400	2400	2400	2400	0
79	20241118	181200	145507070	2400	2400	2400	2400	0
80	20241118	181100	145507070	2400	2400	2400	2400	0
81	20241118	181000	145507070	2400	2400	2400	2400	0
82	20241118	180900	145507070	2400	2400	2400	2400	0
83	20241118	180800	145507070	2400	2400	2400	2400	0
84	20241118	180700	145507070	2400	2400	2400	2400	0
85	20241118	180600	145507070	2400	2400	2400	2400	0
86	20241118	180500	145507070	2400	2400	2400	2400	0
87	20241118	180400	145507070	2400	2400	2400	2400	0
88	20241118	180300	145507070	2400	2400	2400	2400	0
89	20241118	180200	145507070	2400	2400	2400	2400	0
90	20241118	180100	145507070	2400	2400	2400	2400	0
91	20241118	180000	145507070	2400	2400	2400	2400	0
92	20241118	175900	145507070	2400	2400	2400	2400	1082
93	20241118	175800	145507070	2400	2400	2400	2400	0
94	20241118	175700	145507070	2400	2400	2400	2400	0
95	20241118	175600	145507070	2400	2400	2400	2400	0
96	20241118	175500	145507070	2400	2400	2400	2400	0
97	20241118	175400	145507070	2400	2400	2400	2400	0
98	20241118	175300	145507070	2400	2400	2400	2400	0
99	20241118	175200	145507070	2400	2400	2400	2400	0
100	20241118	175100	145507070	2400	2400	2400	2400	0
101	20241118	175000	145507070	2400	2400	2400	2400	0
102	20241118	174900	145507070	2400	2400	2400	2400	0
103	20241118	174800	145507070	2400	2400	2400	2400	0
104	20241118	174700	145507070	2400	2400	2400	2400	0
105	20241118	174600	145507070	2400	2400	2400	2400	0
106	20241118	174500	145507070	2400	2400	2400	2400	0
107	20241118	174400	145507070	2400	2400	2400	2400	0
108	20241118	174300	145507070	2400	2400	2400	2400	0
109	20241118	174200	145507070	2400	2400	2400	2400	0
110	20241118	174100	145507070	2400	2400	2400	2400	0
111	20241118	174000	145507070	2400	2400	2400	2400	0
112	20241118	173900	145507070	2400	2400	2400	2400	0
113	20241118	173800	145507070	2400	2400	2400	2400	0
114	20241118	173700	145507070	2400	2400	2400	2400	0
115	20241118	173600	145507070	2400	2400	2400	2400	0
116	20241118	173500	145507070	2400	2400	2400	2400	0
117	20241118	173400	145507070	2400	2400	2400	2400	0
118	20241118	173300	145507070	2400	2400	2400	2400	0
119	20241118	173200	145507070	2400	2400	2400	2400	0
120	20241118	173100	145507070	2400	2400	2400	2400	0
121	20241118	173000	145507070	2400	2400	2400	2400	0
122	20241118	172900	145507070	2400	2400	2400	2400	1082
123	20241118	172800	145507070	2400	2400	2400	2400	0
124	20241118	172700	145507070	2400	2400	2400	2400	0
125	20241118	172600	145507070	2400	2400	2400	2400	0
126	20241118	172500	145507070	2400	2400	2400	2400	0
127	20241118	172400	145507070	2400	2400	2400	2400	0
128	20241118	172300	145507070	2400	2400	2400	2400	0
129	20241118	172200	145507070	2400	2400	2400	2400	0
130	20241118	172100	145507070	2400	2400	2400	2400	0
131	20241118	172000	145507070	2400	2400	2400	2400	0
132	20241118	171900	145507070	2400	2400	2400	2400	0
133	20241118	171800	145507070	2400	2400	2400	2400	0
134	20241118	171700	145507070	2400	2400	2400	2400	0
135	20241118	171600	145507070	2400	2400	2400	2400	0
136	20241118	171500	145507070	2400	2400	2400	2400	0
137	20241118	171400	145507070	2400	2400	2400	2400	0
138	20241118	171300	145507070	2400	2400	2400	2400	0
139	20241118	171200	145507070	2400	2400	2400	2400	0
140	20241118	171100	145507070	2400	2400	2400	2400	0
141	20241118	171000	145507070	2400	2400	2400	2400	0
142	20241118	170900	145507070	2400	2400	2400	2400	0
143	20241118	170800	145507070	2400	2400	2400	2400	0
144	20241118	170700	145507070	2400	2400	2400	2400	0
145	20241118	170600	145507070	2400	2400	2400	2400	0
146	20241118	170500	145507070	2400	2400	2400	2400	0
147	20241118	170400	145507070	2400	2400	2400	2400	0
148	20241118	170300	145507070	2400	2400	2400	2400	0
149	20241118	170200	145507070	2400	2400	2400	2400	0
150	20241118	170100	145507070	2400	2400	2400	2400	0
151	20241118	170000	145507070	2400	2400	2400	2400	0
152	20241118	165900	145507070	2400	2400	2400	2400	1082
153	20241118	165800	145507070	2400	2400	2400	2400	0
154	20241118	165700	145507070	2400	2400	2400	2400	0
155	20241118	165600	145507070	2400	2400	2400	2400	0
156	20241118	165500	145507070	2400	2400	2400	2400	0
157	20241118	165400	145507070	2400	2400	2400	2400	0
158	20241118	165300	145507070	2400	2400	2400	2400	0
159	20241118	165200	145507070	2400	2400	2400	2400	0
160	20241118	165100	145507070	2400	2400	2400	2400	0
161	20241118	165000	145507070	2400	2400	2400	2400	0
162	20241118	164900	145507070	2400	2400	2400	2400	0
163	20241118	164800	145507070	2400	2400	2400	2400	0
164	20241118	164700	145507070	2400	2400	2400	2400	0
165	20241118	164600	145507070	2400	2400	2400	2400	0
166	20241118	164500	145507070	2400	2400	2400	2400	0
167	20241118	164400	145507070	2400	2400	2400	2400	0
168	20241118	164300	145507070	2400	2400	2400	2400	0
169	20241118	164200	145507070	2400	2400	2400	2400	0
170	20241118	164100	145507070	2400	2400	2400	2400	0
171	20241118	164000	145507070	2400	2400	2400	2400	0
172	20241118	163900	145507070	2400	2400	2400	2400	0
173	20241118	163800	145507070	2400	2400	2400	2400	0
174	20241118	163700	145507070	2400	2400	2400	2400	0
175	20241118	163600	145507070	2400	2400	2400	2400	0
176	20241118	163500	145507070	2400	2400	2400	2400	0
177	20241118	163400	145507070	2400	2400	2400	2400	0
178	20241118	163300	145507070	2400	2400	2400	2400	0
179	20241118	163200	145507070	2400	2400	2400	2400	0
180	20241118	163100	145507070	2400	2400	2400	2400	0
181	20241118	163000	145507070	2400	2400	2400	2400	0
182	20241118	162900	145507070	2400	2400	2400	2400	1082
183	20241118	162800	145507070	2400	2400	2400	2400	0
184	20241118	162700	145507070	2400	2400	2400	2400	0
185	20241118	162600	145507070	2400	2400	2400	2400	0
186	20241118	162500	145507070	2400	2400	2400	2400	0
187	20241118	162400	145507070	2400	2400	2400	2400	0
188	20241118	162300	145507070	2400	2400	2400	2400	0
189	20241118	162200	145507070	2400	2400	2400	2400	0
190	20241118	162100	145507070	2400	2400	2400	2400	0
191	20241118	162000	145507070	2400	2400	2400	2400	0
192	20241118	161900	145507070	2400	2400	2400	2400	0
193	20241118	161800	145507070	2400	2400	2400	2400	0
194	20241118	161700	145507070	2400	2400	2400	2400	0
195	20241118	161600	145507070	2400	2400	2400	2400	0
196	20241118	161500	145507070	2400	2400	2400	2400	0
197	20241118	161400	145507070	2400	2400	2400	2400	0
198	20241118	161300	145507070	2400	2400	2400	2400	0
199	20241118	161200	145507070	2400	2400	2400	2400	0
200	20241118	161100	145507070	2400	2400	2400	2400	0
201	20241118	161000	145507070	2400	2400	2400	2400	0
202	20241118	160900	145507070	2400	2400	2400	2400	0
203	20241118	160800	145507070	2400	2400	2400	2400	0
204	20241118	160700	145507070	2400	2400	2400	2400	0
205	20241118	160600	145507070	2400	2400	2400	2400	0
206	20241118	160500	145507070	2400	2400	2400	2400	0
207	20241118	160400	145507070	2400	2400	2400	2400	0
208	20241118	160300	145507070	2400	2400	2400	2400	0
209	20241118	160200	145507070	2400	2400	2400	2400	0
210	20241118	160100	145507070	2400	2400	2400	2400	0
211	20241118	160000	145507070	2400	2400	2400	2400	0
212	20241118	155900	145507070	2400	2400	2400	2400	1082
213	20241118	155800	145507070	2400	2400	2400	2400	0
214	20241118	155700	145507070	2400	2400	2400	2400	0
215	20241118	155600	145507070	2400	2400	2400	2400	0
216	20241118	155500	145507070	2400	2400	2400	2400	0
217	20241118	155400	145507070	2400	2400	2400	2400	0
218	20241118	155300	145507070	2400	2400	2400	2400	0
219	20241118	155200	145507070	2400	2400	2400	2400	0
220	20241118	155100	145507070	2400	2400	2400	2400	0
221	20241118	155000	145507070	2400	2400	2400	2400	0
222	20241118	154900	145507070	2400	2400	2400	2400	0
223	20241118	154800	145507070	2400	2400	2400	2400	0
224	20241118	154700	145507070	2400	2400	2400	2400	0
225	20241118	154600	145507070	2400	2400	2400	2400	0
226	20241118	154500	145507070	2400	2400	2400	2400	0
227	20241118	154400	145507070	2400	2400	2400	2400	0
228	20241118	154300	145507070	2400	2400	2400	2400	0
229	20241118	154200	145507070	2400	2400	2400	2400	0
230	20241118	154100	145507070	2400	2400	2400	2400	0
231	20241118	154000	145507070	2400	2400	2400	2400	0
232	20241118	153900	145507070	2400	2400	2400	2400	0
233	20241118	153800	145507070	2400	2400	2400	2400	0
234	20241118	153700	145507070	2400	2400	2400	2400	0
235	20241118	153600	145507070	2400	2400	2400	2400	0
236	20241118	153500	145507070	2400	2400	2400	2400	0
237	20241118	153400	145507070	2400	2400	2400	2400	0
238	20241118	153300	145507070	2400	2400	2400	2400	0
239	20241118	153200	145507070	2400	2400	2400	2400	0
240	20241118	153100	145507070	2400	2400	2400	2400	0
241	20241118	153000	145507070	2400	2400	2400	2400	1082
242	20241118	152900	142910270	2395	2395	2395	2395	0
243	20241118	152800	142910270	2395	2395	2395	2395	0
244	20241118	152700	142910270	2395	2395	2395	2395	0
245	20241118	152600	142910270	2395	2395	2395	2395	0
246	20241118	152500	142910270	2395	2395	2395	2395	0
247	20241118	152400	142910270	2395	2395	2395	2395	0
248	20241118	152300	142910270	2395	2395	2395	2395	0
249	20241118	152200	142910270	2395	2395	2395	2395	0
250	20241118	152100	142910270	2395	2395	2395	2395	0
251	20241118	152000	142910270	2395	2395	2395	2395	0
252	20241118	151900	142910270	2395	2380	2395	2370	2102
253	20241118	151800	137924625	2400	2400	2400	2400	0
254	20241118	151700	137924625	2400	2400	2400	2400	0
255	20241118	151600	137924625	2400	2400	2400	2400	0
256	20241118	151500	137924625	2400	2395	2400	2395	114
257	20241118	151400	137651545	2375	2375	2375	2375	0
258	20241118	151300	137651545	2375	2375	2375	2375	213
259	20241118	151200	137145670	2375	2375	2375	2375	493
260	20241118	151100	135974795	2395	2395	2395	2395	0
261	20241118	151000	135974795	2395	2395	2395	2395	1
262	20241118	150900	135972400	2375	2375	2375	2375	0
263	20241118	150800	135972400	2375	2375	2375	2375	737
264	20241118	150700	134222025	2375	2375	2375	2375	0
265	20241118	150600	134222025	2375	2375	2375	2375	0
266	20241118	150500	134222025	2375	2380	2380	2375	2
267	20241118	150400	134217270	2390	2390	2390	2390	0
268	20241118	150300	134217270	2390	2390	2390	2390	0
269	20241118	150200	134217270	2390	2390	2390	2390	0
270	20241118	150100	134217270	2390	2390	2390	2390	0
271	20241118	150000	134217270	2390	2390	2390	2390	10
272	20241118	145900	134193370	2390	2390	2390	2390	0
273	20241118	145800	134193370	2390	2390	2390	2390	0
274	20241118	145700	134193370	2390	2375	2390	2370	2057
275	20241118	145600	129315585	2385	2385	2385	2385	0
276	20241118	145500	129315585	2385	2385	2385	2385	0
277	20241118	145400	129315585	2385	2385	2390	2370	495
278	20241118	145300	128139145	2385	2385	2385	2385	0
279	20241118	145200	128139145	2385	2385	2385	2385	130
280	20241118	145100	127829095	2370	2370	2370	2370	1
281	20241118	145000	127826725	2365	2365	2365	2365	10
282	20241118	144900	127803075	2365	2365	2365	2365	1
283	20241118	144800	127800710	2390	2390	2390	2390	0
284	20241118	144700	127800710	2390	2390	2390	2390	0
285	20241118	144600	127800710	2390	2390	2390	2390	0
286	20241118	144500	127800710	2390	2390	2390	2390	0
287	20241118	144400	127800710	2390	2390	2390	2390	0
288	20241118	144300	127800710	2390	2390	2390	2390	1
289	20241118	144200	127798320	2365	2365	2365	2365	0
290	20241118	144100	127798320	2365	2365	2365	2365	1
291	20241118	144000	127795955	2370	2370	2370	2370	610
292	20241118	143900	126350255	2370	2370	2370	2370	1
293	20241118	143800	126347885	2400	2400	2400	2400	0
294	20241118	143700	126347885	2400	2400	2400	2400	0
295	20241118	143600	126347885	2400	2400	2400	2400	0
296	20241118	143500	126347885	2400	2400	2400	2400	0
297	20241118	143400	126347885	2400	2400	2400	2400	0
298	20241118	143300	126347885	2400	2400	2400	2400	0
299	20241118	143200	126347885	2400	2400	2400	2400	0
300	20241118	143100	126347885	2400	2400	2400	2400	0
301	20241118	143000	126347885	2400	2400	2400	2400	1
302	20241118	142900	126345485	2355	2395	2395	2350	2130
303	20241118	142800	121300655	2400	2400	2400	2400	0
304	20241118	142700	121300655	2400	2400	2400	2400	0
305	20241118	142600	121300655	2400	2400	2400	2400	95
306	20241118	142500	121072655	2400	2405	2405	2400	9
307	20241118	142400	121051050	2400	2400	2400	2400	0
308	20241118	142300	121051050	2400	2400	2400	2400	3
309	20241118	142200	121043850	2400	2400	2400	2400	0
310	20241118	142100	121043850	2400	2400	2400	2400	3
311	20241118	142000	121036650	2410	2410	2410	2410	0
312	20241118	141900	121036650	2410	2405	2410	2405	1030
313	20241118	141800	118559490	2410	2410	2410	2410	1
314	20241118	141700	118557080	2410	2410	2410	2410	0
315	20241118	141600	118557080	2410	2410	2410	2410	0
316	20241118	141500	118557080	2410	2410	2410	2410	0
317	20241118	141400	118557080	2410	2410	2410	2410	1000
318	20241118	141300	116147080	2410	2410	2410	2410	10
319	20241118	141200	116122980	2415	2415	2415	2415	1
320	20241118	141100	116120565	2415	2415	2415	2415	0
321	20241118	141000	116120565	2415	2415	2415	2415	0
322	20241118	140900	116120565	2415	2415	2415	2415	0
323	20241118	140800	116120565	2415	2415	2415	2415	0
324	20241118	140700	116120565	2415	2415	2415	2415	0
325	20241118	140600	116120565	2415	2415	2415	2415	1
326	20241118	140500	116118150	2415	2415	2415	2415	0
327	20241118	140400	116118150	2415	2415	2415	2415	0
328	20241118	140300	116118150	2415	2415	2415	2415	82
329	20241118	140200	115920120	2415	2415	2415	2415	3
330	20241118	140100	115912875	2415	2415	2415	2415	0
331	20241118	140000	115912875	2415	2415	2415	2415	2
332	20241118	135900	115908045	2400	2400	2400	2400	0
333	20241118	135800	115908045	2400	2400	2400	2400	0
334	20241118	135700	115908045	2400	2400	2400	2400	0
335	20241118	135600	115908045	2400	2400	2400	2400	0
336	20241118	135500	115908045	2400	2415	2415	2400	3
337	20241118	135400	115900830	2410	2410	2410	2410	0
338	20241118	135300	115900830	2410	2410	2410	2410	0
339	20241118	135200	115900830	2410	2410	2410	2410	682
340	20241118	135100	114257210	2410	2410	2410	2410	0
341	20241118	135000	114257210	2410	2410	2410	2410	0
342	20241118	134900	114257210	2410	2410	2410	2410	0
343	20241118	134800	114257210	2410	2410	2410	2410	1
344	20241118	134700	114254800	2405	2405	2405	2405	186
345	20241118	134600	113807470	2405	2405	2405	2405	0
346	20241118	134500	113807470	2405	2405	2405	2405	0
347	20241118	134400	113807470	2405	2405	2405	2405	10
348	20241118	134300	113783420	2405	2405	2405	2405	0
349	20241118	134200	113783420	2405	2405	2405	2405	1
350	20241118	134100	113781015	2400	2400	2400	2400	0
351	20241118	134000	113781015	2400	2400	2400	2400	0
352	20241118	133900	113781015	2400	2400	2400	2400	9
353	20241118	133800	113759415	2400	2400	2400	2400	0
354	20241118	133700	113759415	2400	2400	2400	2400	3
355	20241118	133600	113752215	2410	2400	2410	2400	72
356	20241118	133500	113579405	2405	2405	2405	2405	0
357	20241118	133400	113579405	2405	2405	2410	2405	403
358	20241118	133300	112609940	2410	2410	2410	2410	1
359	20241118	133200	112607530	2410	2410	2410	2410	254
360	20241118	133100	111995390	2410	2410	2410	2410	31
361	20241118	133000	111920680	2410	2410	2410	2400	117
362	20241118	132900	111638820	2410	2410	2410	2410	0
363	20241118	132800	111638820	2410	2410	2410	2410	0
364	20241118	132700	111638820	2410	2410	2410	2410	0
365	20241118	132600	111638820	2410	2410	2410	2410	0
366	20241118	132500	111638820	2410	2410	2410	2410	0
367	20241118	132400	111638820	2410	2410	2410	2410	1
368	20241118	132300	111636410	2410	2410	2410	2410	0
369	20241118	132200	111636410	2410	2410	2410	2410	0
370	20241118	132100	111636410	2410	2410	2410	2410	0
371	20241118	132000	111636410	2410	2410	2410	2410	0
372	20241118	131900	111636410	2410	2410	2410	2410	0
373	20241118	131800	111636410	2410	2410	2410	2410	1
374	20241118	131700	111634000	2415	2415	2415	2415	0
375	20241118	131600	111634000	2415	2415	2415	2415	0
376	20241118	131500	111634000	2415	2415	2415	2415	0
377	20241118	131400	111634000	2415	2415	2415	2415	0
378	20241118	131300	111634000	2415	2415	2415	2415	0
379	20241118	131200	111634000	2415	2415	2415	2415	1
380	20241118	131100	111631585	2415	2415	2415	2415	0
381	20241118	131000	111631585	2415	2415	2415	2415	0
382	20241118	130900	111631585	2415	2415	2415	2415	1
383	20241118	130800	111629170	2400	2400	2400	2400	100
384	20241118	130700	111389170	2400	2400	2400	2400	0
385	20241118	130600	111389170	2400	2400	2400	2400	1
386	20241118	130500	111386770	2400	2400	2400	2400	0
387	20241118	130400	111386770	2400	2400	2400	2400	1
388	20241118	130300	111384370	2380	2380	2380	2380	0
389	20241118	130200	111384370	2380	2380	2380	2380	120
390	20241118	130100	111098770	2400	2400	2400	2400	0
391	20241118	130000	111098770	2400	2400	2400	2400	955
392	20241118	125900	108806770	2405	2405	2405	2405	0
393	20241118	125800	108806770	2405	2405	2405	2405	0
394	20241118	125700	108806770	2405	2405	2405	2405	314
395	20241118	125600	108051600	2405	2405	2405	2405	0
396	20241118	125500	108051600	2405	2405	2405	2405	0
397	20241118	125400	108051600	2405	2405	2410	2405	21
398	20241118	125300	108001090	2405	2405	2405	2405	253
399	20241118	125200	107392625	2415	2415	2415	2415	0
400	20241118	125100	107392625	2415	2415	2415	2415	0
401	20241118	125000	107392625	2415	2415	2415	2415	0
402	20241118	124900	107392625	2415	2415	2415	2415	0
403	20241118	124800	107392625	2415	2415	2415	2415	1
404	20241118	124700	107390210	2410	2410	2410	2410	0
405	20241118	124600	107390210	2410	2410	2410	2410	0
406	20241118	124500	107390210	2410	2410	2410	2410	0
407	20241118	124400	107390210	2410	2410	2410	2410	0
408	20241118	124300	107390210	2410	2410	2410	2410	1
409	20241118	124200	107387800	2410	2410	2410	2410	0
410	20241118	124100	107387800	2410	2410	2410	2410	0
411	20241118	124000	107387800	2410	2410	2410	2410	0
412	20241118	123900	107387800	2410	2410	2410	2410	3
413	20241118	123800	107380570	2410	2410	2410	2410	125
414	20241118	123700	107079320	2420	2420	2420	2420	1
415	20241118	123600	107076900	2410	2410	2410	2410	0
416	20241118	123500	107076900	2410	2410	2410	2410	521
417	20241118	123400	105821290	2400	2400	2400	2400	0
418	20241118	123300	105821290	2400	2400	2400	2400	0
419	20241118	123200	105821290	2400	2400	2400	2400	0
420	20241118	123100	105821290	2400	2400	2400	2400	356
421	20241118	123000	104966890	2390	2390	2390	2390	5
422	20241118	122900	104954940	2380	2380	2380	2380	3
423	20241118	122800	104947800	2405	2405	2405	2405	2711
424	20241118	122700	98427845	2405	2405	2405	2405	0
425	20241118	122600	98427845	2405	2405	2405	2405	204
426	20241118	122500	97937225	2405	2405	2405	2405	1
427	20241118	122400	97934820	2405	2405	2405	2405	0
428	20241118	122300	97934820	2405	2405	2405	2405	6
429	20241118	122200	97920390	2405	2405	2405	2405	0
430	20241118	122100	97920390	2405	2405	2405	2405	0
431	20241118	122000	97920390	2405	2405	2405	2405	0
432	20241118	121900	97920390	2405	2405	2405	2405	233
433	20241118	121800	97360025	2405	2405	2405	2405	4
434	20241118	121700	97350405	2405	2405	2405	2405	0
435	20241118	121600	97350405	2405	2405	2405	2405	0
436	20241118	121500	97350405	2405	2405	2405	2405	0
437	20241118	121400	97350405	2405	2400	2405	2400	224
438	20241118	121300	96811840	2400	2400	2400	2400	0
439	20241118	121200	96811840	2400	2400	2400	2400	0
440	20241118	121100	96811840	2400	2400	2400	2400	0
441	20241118	121000	96811840	2400	2400	2400	2400	0
442	20241118	120900	96811840	2400	2400	2400	2400	0
443	20241118	120800	96811840	2400	2400	2400	2400	0
444	20241118	120700	96811840	2400	2400	2400	2400	0
445	20241118	120600	96811840	2400	2400	2400	2400	0
446	20241118	120500	96811840	2400	2400	2400	2400	0
447	20241118	120400	96811840	2400	2390	2400	2390	2
448	20241118	120300	96807050	2380	2380	2380	2380	0
449	20241118	120200	96807050	2380	2380	2380	2380	0
450	20241118	120100	96807050	2380	2380	2380	2380	0
451	20241118	120000	96807050	2380	2380	2380	2380	0
452	20241118	115900	96807050	2380	2380	2380	2380	4
453	20241118	115800	96797530	2380	2380	2380	2380	0
454	20241118	115700	96797530	2380	2380	2380	2380	0
455	20241118	115600	96797530	2380	2380	2380	2380	0
456	20241118	115500	96797530	2380	2380	2380	2380	109
457	20241118	115400	96538110	2405	2395	2405	2375	1352
458	20241118	115300	93302115	2405	2405	2405	2405	0
459	20241118	115200	93302115	2405	2405	2405	2405	0
460	20241118	115100	93302115	2405	2405	2405	2405	0
461	20241118	115000	93302115	2405	2405	2405	2405	0
462	20241118	114900	93302115	2405	2405	2405	2405	0
463	20241118	114800	93302115	2405	2405	2405	2405	0
464	20241118	114700	93302115	2405	2405	2405	2405	0
465	20241118	114600	93302115	2405	2405	2405	2405	0
466	20241118	114500	93302115	2405	2405	2405	2405	0
467	20241118	114400	93302115	2405	2405	2405	2405	6
468	20241118	114300	93287685	2410	2410	2410	2410	0
469	20241118	114200	93287685	2410	2410	2410	2410	0
470	20241118	114100	93287685	2410	2410	2410	2410	0
471	20241118	114000	93287685	2410	2410	2410	2410	700
472	20241118	113900	91600685	2410	2400	2410	2400	300
473	20241118	113800	90877995	2400	2400	2400	2400	0
474	20241118	113700	90877995	2400	2400	2400	2400	0
475	20241118	113600	90877995	2400	2400	2400	2400	0
476	20241118	113500	90877995	2400	2400	2400	2400	0
477	20241118	113400	90877995	2400	2400	2400	2400	41
478	20241118	113300	90779595	2400	2400	2400	2400	0
479	20241118	113200	90779595	2400	2400	2400	2400	0
480	20241118	113100	90779595	2400	2400	2400	2400	0
481	20241118	113000	90779595	2400	2400	2400	2400	1000
482	20241118	112900	88379595	2395	2410	2410	2395	1462
483	20241118	112800	84870815	2400	2400	2400	2400	0
484	20241118	112700	84870815	2400	2400	2400	2400	638
485	20241118	112600	83339615	2400	2400	2400	2400	0
486	20241118	112500	83339615	2400	2400	2400	2400	1
487	20241118	112400	83337215	2405	2405	2410	2405	8
488	20241118	112300	83317965	2410	2410	2410	2410	1
489	20241118	112200	83315555	2410	2410	2410	2410	0
490	20241118	112100	83315555	2410	2410	2410	2410	0
491	20241118	112000	83315555	2410	2410	2410	2410	0
492	20241118	111900	83315555	2410	2410	2410	2410	0
493	20241118	111800	83315555	2410	2410	2410	2410	1
494	20241118	111700	83313145	2395	2400	2400	2395	19
495	20241118	111600	83267595	2410	2410	2410	2410	1
496	20241118	111500	83265185	2400	2400	2400	2400	0
497	20241118	111400	83265185	2400	2400	2400	2400	0
498	20241118	111300	83265185	2400	2400	2400	2400	0
499	20241118	111200	83265185	2400	2400	2400	2400	0
500	20241118	111100	83265185	2400	2400	2400	2400	0
501	20241118	111000	83265185	2400	2400	2400	2400	0
502	20241118	110900	83265185	2400	2400	2400	2400	0
503	20241118	110800	83265185	2400	2400	2400	2400	10
504	20241118	110700	83241185	2400	2400	2400	2400	0
505	20241118	110600	83241185	2400	2400	2400	2400	10
506	20241118	110500	83217185	2410	2410	2410	2410	0
507	20241118	110400	83217185	2410	2410	2410	2410	15
508	20241118	110300	83181035	2410	2410	2410	2410	0
509	20241118	110200	83181035	2410	2405	2410	2405	3267
510	20241118	110100	75307595	2405	2405	2405	2405	0
511	20241118	110000	75307595	2405	2405	2405	2405	0
512	20241118	105900	75307595	2405	2405	2405	2405	52
513	20241118	105800	75182535	2410	2410	2410	2410	4
514	20241118	105700	75172895	2410	2410	2410	2410	0
515	20241118	105600	75172895	2410	2410	2410	2410	0
516	20241118	105500	75172895	2410	2410	2410	2410	0
517	20241118	105400	75172895	2410	2410	2410	2410	102
518	20241118	105300	74927075	2410	2410	2410	2410	1
519	20241118	105200	74924665	2410	2410	2410	2410	4
520	20241118	105100	74915025	2410	2410	2410	2410	412
521	20241118	105000	73922105	2410	2410	2410	2410	0
522	20241118	104900	73922105	2410	2410	2410	2410	0
523	20241118	104800	73922105	2410	2415	2430	2410	91
524	20241118	104700	73702760	2420	2420	2420	2420	247
525	20241118	104600	73105020	2420	2420	2420	2420	180
526	20241118	104500	72669420	2420	2420	2420	2420	0
527	20241118	104400	72669420	2420	2420	2420	2420	0
528	20241118	104300	72669420	2420	2420	2420	2420	1
529	20241118	104200	72667000	2430	2425	2430	2425	784
530	20241118	104100	70765795	2425	2425	2425	2425	662
531	20241118	104000	69160445	2425	2425	2425	2425	1
532	20241118	103900	69158020	2425	2425	2425	2425	168
533	20241118	103800	68750620	2425	2425	2425	2425	0
534	20241118	103700	68750620	2425	2425	2425	2425	100
535	20241118	103600	68508120	2425	2425	2425	2425	601
536	20241118	103500	67050695	2425	2410	2425	2410	3354
537	20241118	103400	58919620	2410	2410	2410	2410	0
538	20241118	103300	58919620	2410	2410	2410	2410	1
539	20241118	103200	58917210	2400	2400	2400	2400	0
540	20241118	103100	58917210	2400	2400	2400	2400	65
541	20241118	103000	58761210	2395	2395	2395	2395	0
542	20241118	102900	58761210	2395	2395	2395	2395	110
543	20241118	102800	58497760	2410	2410	2410	2410	0
544	20241118	102700	58497760	2410	2415	2415	2410	8
545	20241118	102600	58478460	2415	2415	2415	2415	0
546	20241118	102500	58478460	2415	2410	2415	2410	2
547	20241118	102400	58473635	2395	2395	2395	2395	0
548	20241118	102300	58473635	2395	2395	2395	2395	0
549	20241118	102200	58473635	2395	2395	2395	2395	0
550	20241118	102100	58473635	2395	2395	2395	2395	220
551	20241118	102000	57946735	2395	2400	2400	2395	130
552	20241118	101900	57635230	2400	2405	2405	2400	1400
553	20241118	101800	54275210	2410	2410	2410	2410	7
554	20241118	101700	54258340	2410	2410	2410	2410	4
555	20241118	101600	54248700	2410	2415	2415	2410	406
556	20241118	101500	53268225	2415	2415	2415	2415	0
557	20241118	101400	53268225	2415	2415	2415	2415	0
558	20241118	101300	53268225	2415	2415	2415	2415	601
559	20241118	101200	51816810	2410	2410	2410	2410	200
560	20241118	101100	51334810	2410	2410	2410	2410	103
561	20241118	101000	51086580	2400	2400	2400	2400	114
562	20241118	100900	50812980	2400	2400	2400	2400	0
563	20241118	100800	50812980	2400	2400	2400	2400	200
564	20241118	100700	50332980	2400	2400	2400	2400	1
565	20241118	100600	50330580	2395	2400	2400	2395	9
566	20241118	100500	50308995	2405	2405	2405	2405	0
567	20241118	100400	50308995	2405	2395	2405	2395	767
568	20241118	100300	48468765	2390	2390	2395	2390	25
569	20241118	100200	48408995	2360	2370	2370	2360	1224
570	20241118	100100	45512600	2370	2370	2370	2370	0
571	20241118	100000	45512600	2370	2370	2370	2370	12
572	20241118	095900	45484160	2375	2395	2395	2375	1609
573	20241118	095800	41662765	2390	2385	2390	2385	480
574	20241118	095700	40516155	2375	2375	2375	2375	30
575	20241118	095600	40444905	2375	2375	2375	2375	0
576	20241118	095500	40444905	2375	2375	2375	2375	10
577	20241118	095400	40421155	2360	2360	2360	2360	0
578	20241118	095300	40421155	2360	2360	2360	2360	0
579	20241118	095200	40421155	2360	2360	2360	2360	0
580	20241118	095100	40421155	2360	2360	2360	2360	3
581	20241118	095000	40414075	2360	2360	2360	2360	0
582	20241118	094900	40414075	2360	2360	2360	2360	540
583	20241118	094800	39139675	2365	2365	2365	2365	133
584	20241118	094700	38825130	2365	2370	2370	2365	906
585	20241118	094600	36679765	2370	2385	2385	2370	55
586	20241118	094500	36549355	2390	2390	2390	2390	0
587	20241118	094400	36549355	2390	2390	2390	2390	0
588	20241118	094300	36549355	2390	2390	2390	2390	900
589	20241118	094200	34398355	2390	2390	2390	2390	50
590	20241118	094100	34278855	2370	2380	2380	2370	639
591	20241118	094000	32764305	2395	2380	2395	2360	800
592	20241118	093900	30864440	2400	2400	2400	2400	403
593	20241118	093800	29897240	2400	2395	2400	2395	1502
594	20241118	093700	26292545	2380	2380	2380	2380	457
595	20241118	093600	25204885	2380	2380	2380	2380	0
596	20241118	093500	25204885	2380	2380	2380	2380	94
597	20241118	093400	24981165	2400	2380	2400	2380	2263
598	20241118	093300	19572035	2380	2380	2380	2380	0
599	20241118	093200	19572035	2380	2370	2380	2370	145
600	20241118	093100	19228370	2365	2365	2365	2365	0
601	20241118	093000	19228370	2365	2365	2365	2365	0
602	20241118	092900	19228370	2365	2365	2365	2365	0
603	20241118	092800	19228370	2365	2365	2365	2365	0
604	20241118	092700	19228370	2365	2345	2365	2345	217
605	20241118	092600	18718805	2345	2345	2345	2345	0
606	20241118	092500	18718805	2345	2345	2345	2345	182
607	20241118	092400	18292015	2345	2345	2345	2345	798
608	20241118	092300	16420705	2350	2350	2350	2350	0
609	20241118	092200	16420705	2350	2350	2350	2350	0
610	20241118	092100	16420705	2350	2350	2350	2350	341
611	20241118	092000	15619355	2375	2375	2375	2375	0
612	20241118	091900	15619355	2375	2375	2375	2375	1
613	20241118	091800	15616980	2345	2360	2380	2345	627
614	20241118	091700	14141495	2365	2365	2365	2365	0
615	20241118	091600	14141495	2365	2365	2365	2365	0
616	20241118	091500	14141495	2365	2365	2365	2365	0
617	20241118	091400	14141495	2365	2365	2365	2365	4
618	20241118	091300	14132035	2365	2365	2365	2365	321
619	20241118	091200	13372870	2365	2365	2365	2365	56
620	20241118	091100	13240430	2365	2365	2365	2365	0
621	20241118	091000	13240430	2365	2365	2365	2365	0
622	20241118	090900	13240430	2365	2365	2365	2365	9
623	20241118	090800	13219145	2365	2365	2365	2365	43
624	20241118	090700	13117450	2365	2365	2365	2365	5
625	20241118	090600	13105625	2345	2345	2345	2345	0
626	20241118	090500	13105625	2345	2345	2345	2345	0
627	20241118	090400	13105625	2345	2345	2345	2345	0
628	20241118	090300	13105625	2345	2345	2345	2345	523
629	20241118	090200	11879190	2345	2345	2345	2345	3
630	20241118	090100	11872155	2345	2350	2350	2345	935
631	20241118	090000	9679100	2395	2395	2395	2370	4079