KissMeData/100220/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	200300	533950600	5830	5830	5830	5830	2079
3	20241118	200200	533950600	5830	5830	5830	5830	0
4	20241118	200100	533950600	5830	5830	5830	5830	0
5	20241118	200000	533950600	5830	5830	5830	5830	0
6	20241118	195900	533950600	5830	5830	5830	5830	0
7	20241118	195800	533950600	5830	5830	5830	5830	0
8	20241118	195700	533950600	5830	5830	5830	5830	0
9	20241118	195600	533950600	5830	5830	5830	5830	0
10	20241118	195500	533950600	5830	5830	5830	5830	0
11	20241118	195400	533950600	5830	5830	5830	5830	0
12	20241118	195300	533950600	5830	5830	5830	5830	0
13	20241118	195200	533950600	5830	5830	5830	5830	0
14	20241118	195100	533950600	5830	5830	5830	5830	0
15	20241118	195000	533950600	5830	5830	5830	5830	0
16	20241118	194900	533950600	5830	5830	5830	5830	0
17	20241118	194800	533950600	5830	5830	5830	5830	0
18	20241118	194700	533950600	5830	5830	5830	5830	0
19	20241118	194600	533950600	5830	5830	5830	5830	0
20	20241118	194500	533950600	5830	5830	5830	5830	0
21	20241118	194400	533950600	5830	5830	5830	5830	0
22	20241118	194300	533950600	5830	5830	5830	5830	0
23	20241118	194200	533950600	5830	5830	5830	5830	0
24	20241118	194100	533950600	5830	5830	5830	5830	0
25	20241118	194000	533950600	5830	5830	5830	5830	0
26	20241118	193900	533950600	5830	5830	5830	5830	0
27	20241118	193800	533950600	5830	5830	5830	5830	0
28	20241118	193700	533950600	5830	5830	5830	5830	0
29	20241118	193600	533950600	5830	5830	5830	5830	0
30	20241118	193500	533950600	5830	5830	5830	5830	0
31	20241118	193400	533950600	5830	5830	5830	5830	0
32	20241118	193300	533950600	5830	5830	5830	5830	2079
33	20241118	193200	533950600	5830	5830	5830	5830	0
34	20241118	193100	533950600	5830	5830	5830	5830	0
35	20241118	193000	533950600	5830	5830	5830	5830	0
36	20241118	192900	533950600	5830	5830	5830	5830	0
37	20241118	192800	533950600	5830	5830	5830	5830	0
38	20241118	192700	533950600	5830	5830	5830	5830	0
39	20241118	192600	533950600	5830	5830	5830	5830	0
40	20241118	192500	533950600	5830	5830	5830	5830	0
41	20241118	192400	533950600	5830	5830	5830	5830	0
42	20241118	192300	533950600	5830	5830	5830	5830	0
43	20241118	192200	533950600	5830	5830	5830	5830	0
44	20241118	192100	533950600	5830	5830	5830	5830	0
45	20241118	192000	533950600	5830	5830	5830	5830	0
46	20241118	191900	533950600	5830	5830	5830	5830	0
47	20241118	191800	533950600	5830	5830	5830	5830	0
48	20241118	191700	533950600	5830	5830	5830	5830	0
49	20241118	191600	533950600	5830	5830	5830	5830	0
50	20241118	191500	533950600	5830	5830	5830	5830	0
51	20241118	191400	533950600	5830	5830	5830	5830	0
52	20241118	191300	533950600	5830	5830	5830	5830	0
53	20241118	191200	533950600	5830	5830	5830	5830	0
54	20241118	191100	533950600	5830	5830	5830	5830	0
55	20241118	191000	533950600	5830	5830	5830	5830	0
56	20241118	190900	533950600	5830	5830	5830	5830	0
57	20241118	190800	533950600	5830	5830	5830	5830	0
58	20241118	190700	533950600	5830	5830	5830	5830	0
59	20241118	190600	533950600	5830	5830	5830	5830	0
60	20241118	190500	533950600	5830	5830	5830	5830	0
61	20241118	190400	533950600	5830	5830	5830	5830	0
62	20241118	190300	533950600	5830	5830	5830	5830	2079
63	20241118	190200	533950600	5830	5830	5830	5830	0
64	20241118	190100	533950600	5830	5830	5830	5830	0
65	20241118	190000	533950600	5830	5830	5830	5830	0
66	20241118	185900	533950600	5830	5830	5830	5830	0
67	20241118	185800	533950600	5830	5830	5830	5830	0
68	20241118	185700	533950600	5830	5830	5830	5830	0
69	20241118	185600	533950600	5830	5830	5830	5830	0
70	20241118	185500	533950600	5830	5830	5830	5830	0
71	20241118	185400	533950600	5830	5830	5830	5830	0
72	20241118	185300	533950600	5830	5830	5830	5830	0
73	20241118	185200	533950600	5830	5830	5830	5830	0
74	20241118	185100	533950600	5830	5830	5830	5830	0
75	20241118	185000	533950600	5830	5830	5830	5830	0
76	20241118	184900	533950600	5830	5830	5830	5830	0
77	20241118	184800	533950600	5830	5830	5830	5830	0
78	20241118	184700	533950600	5830	5830	5830	5830	0
79	20241118	184600	533950600	5830	5830	5830	5830	0
80	20241118	184500	533950600	5830	5830	5830	5830	0
81	20241118	184400	533950600	5830	5830	5830	5830	0
82	20241118	184300	533950600	5830	5830	5830	5830	0
83	20241118	184200	533950600	5830	5830	5830	5830	0
84	20241118	184100	533950600	5830	5830	5830	5830	0
85	20241118	184000	533950600	5830	5830	5830	5830	0
86	20241118	183900	533950600	5830	5830	5830	5830	0
87	20241118	183800	533950600	5830	5830	5830	5830	0
88	20241118	183700	533950600	5830	5830	5830	5830	0
89	20241118	183600	533950600	5830	5830	5830	5830	0
90	20241118	183500	533950600	5830	5830	5830	5830	0
91	20241118	183400	533950600	5830	5830	5830	5830	0
92	20241118	183300	533950600	5830	5830	5830	5830	2079
93	20241118	183200	533950600	5830	5830	5830	5830	0
94	20241118	183100	533950600	5830	5830	5830	5830	0
95	20241118	183000	533950600	5830	5830	5830	5830	0
96	20241118	182900	533950600	5830	5830	5830	5830	0
97	20241118	182800	533950600	5830	5830	5830	5830	0
98	20241118	182700	533950600	5830	5830	5830	5830	0
99	20241118	182600	533950600	5830	5830	5830	5830	0
100	20241118	182500	533950600	5830	5830	5830	5830	0
101	20241118	182400	533950600	5830	5830	5830	5830	0
102	20241118	182300	533950600	5830	5830	5830	5830	0
103	20241118	182200	533950600	5830	5830	5830	5830	0
104	20241118	182100	533950600	5830	5830	5830	5830	0
105	20241118	182000	533950600	5830	5830	5830	5830	0
106	20241118	181900	533950600	5830	5830	5830	5830	0
107	20241118	181800	533950600	5830	5830	5830	5830	0
108	20241118	181700	533950600	5830	5830	5830	5830	0
109	20241118	181600	533950600	5830	5830	5830	5830	0
110	20241118	181500	533950600	5830	5830	5830	5830	0
111	20241118	181400	533950600	5830	5830	5830	5830	0
112	20241118	181300	533950600	5830	5830	5830	5830	0
113	20241118	181200	533950600	5830	5830	5830	5830	0
114	20241118	181100	533950600	5830	5830	5830	5830	0
115	20241118	181000	533950600	5830	5830	5830	5830	0
116	20241118	180900	533950600	5830	5830	5830	5830	0
117	20241118	180800	533950600	5830	5830	5830	5830	0
118	20241118	180700	533950600	5830	5830	5830	5830	0
119	20241118	180600	533950600	5830	5830	5830	5830	0
120	20241118	180500	533950600	5830	5830	5830	5830	0
121	20241118	180400	533950600	5830	5830	5830	5830	0
122	20241118	180300	533950600	5830	5830	5830	5830	2079
123	20241118	180200	533950600	5830	5830	5830	5830	0
124	20241118	180100	533950600	5830	5830	5830	5830	0
125	20241118	180000	533950600	5830	5830	5830	5830	0
126	20241118	175900	533950600	5830	5830	5830	5830	0
127	20241118	175800	533950600	5830	5830	5830	5830	0
128	20241118	175700	533950600	5830	5830	5830	5830	0
129	20241118	175600	533950600	5830	5830	5830	5830	0
130	20241118	175500	533950600	5830	5830	5830	5830	0
131	20241118	175400	533950600	5830	5830	5830	5830	0
132	20241118	175300	533950600	5830	5830	5830	5830	0
133	20241118	175200	533950600	5830	5830	5830	5830	0
134	20241118	175100	533950600	5830	5830	5830	5830	0
135	20241118	175000	533950600	5830	5830	5830	5830	0
136	20241118	174900	533950600	5830	5830	5830	5830	0
137	20241118	174800	533950600	5830	5830	5830	5830	0
138	20241118	174700	533950600	5830	5830	5830	5830	0
139	20241118	174600	533950600	5830	5830	5830	5830	0
140	20241118	174500	533950600	5830	5830	5830	5830	0
141	20241118	174400	533950600	5830	5830	5830	5830	0
142	20241118	174300	533950600	5830	5830	5830	5830	0
143	20241118	174200	533950600	5830	5830	5830	5830	0
144	20241118	174100	533950600	5830	5830	5830	5830	0
145	20241118	174000	533950600	5830	5830	5830	5830	0
146	20241118	173900	533950600	5830	5830	5830	5830	0
147	20241118	173800	533950600	5830	5830	5830	5830	0
148	20241118	173700	533950600	5830	5830	5830	5830	0
149	20241118	173600	533950600	5830	5830	5830	5830	0
150	20241118	173500	533950600	5830	5830	5830	5830	0
151	20241118	173400	533950600	5830	5830	5830	5830	0
152	20241118	173300	533950600	5830	5830	5830	5830	2079
153	20241118	173200	533950600	5830	5830	5830	5830	0
154	20241118	173100	533950600	5830	5830	5830	5830	0
155	20241118	173000	533950600	5830	5830	5830	5830	0
156	20241118	172900	533950600	5830	5830	5830	5830	0
157	20241118	172800	533950600	5830	5830	5830	5830	0
158	20241118	172700	533950600	5830	5830	5830	5830	0
159	20241118	172600	533950600	5830	5830	5830	5830	0
160	20241118	172500	533950600	5830	5830	5830	5830	0
161	20241118	172400	533950600	5830	5830	5830	5830	0
162	20241118	172300	533950600	5830	5830	5830	5830	0
163	20241118	172200	533950600	5830	5830	5830	5830	0
164	20241118	172100	533950600	5830	5830	5830	5830	0
165	20241118	172000	533950600	5830	5830	5830	5830	0
166	20241118	171900	533950600	5830	5830	5830	5830	0
167	20241118	171800	533950600	5830	5830	5830	5830	0
168	20241118	171700	533950600	5830	5830	5830	5830	0
169	20241118	171600	533950600	5830	5830	5830	5830	0
170	20241118	171500	533950600	5830	5830	5830	5830	0
171	20241118	171400	533950600	5830	5830	5830	5830	0
172	20241118	171300	533950600	5830	5830	5830	5830	0
173	20241118	171200	533950600	5830	5830	5830	5830	0
174	20241118	171100	533950600	5830	5830	5830	5830	0
175	20241118	171000	533950600	5830	5830	5830	5830	0
176	20241118	170900	533950600	5830	5830	5830	5830	0
177	20241118	170800	533950600	5830	5830	5830	5830	0
178	20241118	170700	533950600	5830	5830	5830	5830	0
179	20241118	170600	533950600	5830	5830	5830	5830	0
180	20241118	170500	533950600	5830	5830	5830	5830	0
181	20241118	170400	533950600	5830	5830	5830	5830	0
182	20241118	170300	533950600	5830	5830	5830	5830	2079
183	20241118	170200	533950600	5830	5830	5830	5830	0
184	20241118	170100	533950600	5830	5830	5830	5830	0
185	20241118	170000	533950600	5830	5830	5830	5830	0
186	20241118	165900	533950600	5830	5830	5830	5830	0
187	20241118	165800	533950600	5830	5830	5830	5830	0
188	20241118	165700	533950600	5830	5830	5830	5830	0
189	20241118	165600	533950600	5830	5830	5830	5830	0
190	20241118	165500	533950600	5830	5830	5830	5830	0
191	20241118	165400	533950600	5830	5830	5830	5830	0
192	20241118	165300	533950600	5830	5830	5830	5830	0
193	20241118	165200	533950600	5830	5830	5830	5830	0
194	20241118	165100	533950600	5830	5830	5830	5830	0
195	20241118	165000	533950600	5830	5830	5830	5830	0
196	20241118	164900	533950600	5830	5830	5830	5830	0
197	20241118	164800	533950600	5830	5830	5830	5830	0
198	20241118	164700	533950600	5830	5830	5830	5830	0
199	20241118	164600	533950600	5830	5830	5830	5830	0
200	20241118	164500	533950600	5830	5830	5830	5830	0
201	20241118	164400	533950600	5830	5830	5830	5830	0
202	20241118	164300	533950600	5830	5830	5830	5830	0
203	20241118	164200	533950600	5830	5830	5830	5830	0
204	20241118	164100	533950600	5830	5830	5830	5830	0
205	20241118	164000	533950600	5830	5830	5830	5830	0
206	20241118	163900	533950600	5830	5830	5830	5830	0
207	20241118	163800	533950600	5830	5830	5830	5830	0
208	20241118	163700	533950600	5830	5830	5830	5830	0
209	20241118	163600	533950600	5830	5830	5830	5830	0
210	20241118	163500	533950600	5830	5830	5830	5830	0
211	20241118	163400	533950600	5830	5830	5830	5830	0
212	20241118	163300	533950600	5830	5830	5830	5830	2079
213	20241118	163200	533950600	5830	5830	5830	5830	0
214	20241118	163100	533950600	5830	5830	5830	5830	0
215	20241118	163000	533950600	5830	5830	5830	5830	0
216	20241118	162900	533950600	5830	5830	5830	5830	0
217	20241118	162800	533950600	5830	5830	5830	5830	0
218	20241118	162700	533950600	5830	5830	5830	5830	0
219	20241118	162600	533950600	5830	5830	5830	5830	0
220	20241118	162500	533950600	5830	5830	5830	5830	0
221	20241118	162400	533950600	5830	5830	5830	5830	0
222	20241118	162300	533950600	5830	5830	5830	5830	0
223	20241118	162200	533950600	5830	5830	5830	5830	0
224	20241118	162100	533950600	5830	5830	5830	5830	0
225	20241118	162000	533950600	5830	5830	5830	5830	0
226	20241118	161900	533950600	5830	5830	5830	5830	0
227	20241118	161800	533950600	5830	5830	5830	5830	0
228	20241118	161700	533950600	5830	5830	5830	5830	0
229	20241118	161600	533950600	5830	5830	5830	5830	0
230	20241118	161500	533950600	5830	5830	5830	5830	0
231	20241118	161400	533950600	5830	5830	5830	5830	0
232	20241118	161300	533950600	5830	5830	5830	5830	0
233	20241118	161200	533950600	5830	5830	5830	5830	0
234	20241118	161100	533950600	5830	5830	5830	5830	0
235	20241118	161000	533950600	5830	5830	5830	5830	0
236	20241118	160900	533950600	5830	5830	5830	5830	0
237	20241118	160800	533950600	5830	5830	5830	5830	0
238	20241118	160700	533950600	5830	5830	5830	5830	0
239	20241118	160600	533950600	5830	5830	5830	5830	0
240	20241118	160500	533950600	5830	5830	5830	5830	0
241	20241118	160400	533950600	5830	5830	5830	5830	0
242	20241118	160300	533950600	5830	5830	5830	5830	2079
243	20241118	160200	533950600	5830	5830	5830	5830	0
244	20241118	160100	533950600	5830	5830	5830	5830	0
245	20241118	160000	533950600	5830	5830	5830	5830	0
246	20241118	155900	533950600	5830	5830	5830	5830	0
247	20241118	155800	533950600	5830	5830	5830	5830	0
248	20241118	155700	533950600	5830	5830	5830	5830	0
249	20241118	155600	533950600	5830	5830	5830	5830	0
250	20241118	155500	533950600	5830	5830	5830	5830	0
251	20241118	155400	533950600	5830	5830	5830	5830	0
252	20241118	155300	533950600	5830	5830	5830	5830	0
253	20241118	155200	533950600	5830	5830	5830	5830	0
254	20241118	155100	533950600	5830	5830	5830	5830	0
255	20241118	155000	533950600	5830	5830	5830	5830	0
256	20241118	154900	533950600	5830	5830	5830	5830	0
257	20241118	154800	533950600	5830	5830	5830	5830	0
258	20241118	154700	533950600	5830	5830	5830	5830	0
259	20241118	154600	533950600	5830	5830	5830	5830	0
260	20241118	154500	533950600	5830	5830	5830	5830	0
261	20241118	154400	533950600	5830	5830	5830	5830	0
262	20241118	154300	533950600	5830	5830	5830	5830	0
263	20241118	154200	533950600	5830	5830	5830	5830	0
264	20241118	154100	533950600	5830	5830	5830	5830	0
265	20241118	154000	533950600	5830	5830	5830	5830	0
266	20241118	153900	533950600	5830	5830	5830	5830	0
267	20241118	153800	533950600	5830	5830	5830	5830	0
268	20241118	153700	533950600	5830	5830	5830	5830	0
269	20241118	153600	533950600	5830	5830	5830	5830	0
270	20241118	153500	533950600	5830	5830	5830	5830	0
271	20241118	153400	533950600	5830	5830	5830	5830	0
272	20241118	153300	533950600	5830	5830	5830	5830	2079
273	20241118	153200	533950600	5830	5830	5830	5830	0
274	20241118	153100	533950600	5830	5830	5830	5830	0
275	20241118	153000	533950600	5830	5830	5830	5830	2079
276	20241118	152900	521830030	5780	5780	5780	5780	0
277	20241118	152800	521830030	5780	5780	5780	5780	0
278	20241118	152700	521830030	5780	5780	5780	5780	0
279	20241118	152600	521830030	5780	5780	5780	5780	0
280	20241118	152500	521830030	5780	5780	5780	5780	0
281	20241118	152400	521830030	5780	5780	5780	5780	0
282	20241118	152300	521830030	5780	5780	5780	5780	0
283	20241118	152200	521830030	5780	5780	5780	5780	0
284	20241118	152100	521830030	5780	5780	5780	5780	0
285	20241118	152000	521830030	5780	5780	5780	5780	0
286	20241118	151900	521830030	5780	5800	5800	5760	1257
287	20241118	151800	514575870	5760	5840	5840	5760	1965
288	20241118	151700	503179820	5850	5840	5850	5830	666
289	20241118	151600	499287110	5820	5820	5830	5820	1293
290	20241118	151500	491755340	5810	5820	5820	5810	72
291	20241118	151400	491336350	5820	5800	5820	5800	2635
292	20241118	151300	476025310	5750	5800	5800	5750	219
293	20241118	151200	474755160	5790	5760	5790	5760	5002
294	20241118	151100	445845770	5710	5710	5710	5710	0
295	20241118	151000	445845770	5710	5710	5710	5710	0
296	20241118	150900	445845770	5710	5730	5750	5710	1244
297	20241118	150800	438700380	5710	5720	5720	5710	80
298	20241118	150700	438242900	5720	5720	5720	5720	0
299	20241118	150600	438242900	5720	5720	5720	5720	32
300	20241118	150500	438059860	5720	5720	5720	5720	21
301	20241118	150400	437939740	5720	5720	5720	5720	100
302	20241118	150300	437367740	5720	5720	5720	5720	201
303	20241118	150200	436218020	5720	5720	5720	5720	154
304	20241118	150100	435337140	5720	5720	5720	5720	100
305	20241118	150000	434765140	5720	5740	5740	5720	115
306	20241118	145900	434107300	5740	5740	5740	5740	0
307	20241118	145800	434107300	5740	5740	5740	5740	0
308	20241118	145700	434107300	5740	5740	5740	5740	1
309	20241118	145600	434101560	5740	5740	5740	5740	300
310	20241118	145500	432379560	5730	5730	5730	5730	183
311	20241118	145400	431330970	5730	5730	5730	5730	95
312	20241118	145300	430786620	5730	5730	5730	5730	0
313	20241118	145200	430786620	5730	5730	5730	5730	1000
314	20241118	145100	425056620	5730	5720	5730	5720	150
315	20241118	145000	424197350	5720	5720	5720	5720	501
316	20241118	144900	421331630	5720	5710	5720	5690	922
317	20241118	144800	416067120	5710	5710	5710	5710	0
318	20241118	144700	416067120	5710	5710	5710	5710	0
319	20241118	144600	416067120	5710	5710	5710	5710	147
320	20241118	144500	415227750	5710	5710	5710	5710	40
321	20241118	144400	414999350	5710	5710	5710	5710	47
322	20241118	144300	414730980	5710	5710	5710	5710	0
323	20241118	144200	414730980	5710	5710	5710	5710	66
324	20241118	144100	414354120	5700	5700	5700	5700	0
325	20241118	144000	414354120	5700	5700	5700	5700	0
326	20241118	143900	414354120	5700	5700	5700	5700	180
327	20241118	143800	413328120	5700	5700	5700	5700	0
328	20241118	143700	413328120	5700	5680	5700	5680	2135
329	20241118	143600	401164780	5680	5650	5680	5650	699
330	20241118	143500	397201860	5650	5650	5650	5650	0
331	20241118	143400	397201860	5650	5650	5650	5650	0
332	20241118	143300	397201860	5650	5650	5650	5650	2
333	20241118	143200	397190560	5640	5640	5640	5640	0
334	20241118	143100	397190560	5640	5640	5640	5640	0
335	20241118	143000	397190560	5640	5640	5640	5640	0
336	20241118	142900	397190560	5640	5640	5640	5640	79
337	20241118	142800	396745000	5640	5640	5640	5640	0
338	20241118	142700	396745000	5640	5640	5640	5640	0
339	20241118	142600	396745000	5640	5630	5640	5630	217
340	20241118	142500	395523080	5620	5620	5620	5620	0
341	20241118	142400	395523080	5620	5620	5620	5620	18
342	20241118	142300	395421920	5620	5620	5620	5620	0
343	20241118	142200	395421920	5620	5620	5620	5620	50
344	20241118	142100	395140920	5620	5620	5620	5620	0
345	20241118	142000	395140920	5620	5620	5620	5620	0
346	20241118	141900	395140920	5620	5620	5620	5620	0
347	20241118	141800	395140920	5620	5620	5620	5620	0
348	20241118	141700	395140920	5620	5620	5620	5620	0
349	20241118	141600	395140920	5620	5620	5620	5620	0
350	20241118	141500	395140920	5620	5620	5620	5620	0
351	20241118	141400	395140920	5620	5620	5620	5620	0
352	20241118	141300	395140920	5620	5620	5620	5620	0
353	20241118	141200	395140920	5620	5620	5620	5620	0
354	20241118	141100	395140920	5620	5620	5620	5620	0
355	20241118	141000	395140920	5620	5620	5620	5620	0
356	20241118	140900	395140920	5620	5620	5620	5620	100
357	20241118	140800	394578920	5620	5620	5620	5620	0
358	20241118	140700	394578920	5620	5620	5620	5620	0
359	20241118	140600	394578920	5620	5590	5620	5590	91
360	20241118	140500	394070200	5590	5590	5590	5590	1
361	20241118	140400	394064610	5610	5610	5610	5610	0
362	20241118	140300	394064610	5610	5610	5610	5610	0
363	20241118	140200	394064610	5610	5610	5610	5610	0
364	20241118	140100	394064610	5610	5610	5610	5610	0
365	20241118	140000	394064610	5610	5610	5610	5610	0
366	20241118	135900	394064610	5610	5610	5610	5610	0
367	20241118	135800	394064610	5610	5610	5610	5610	1
368	20241118	135700	394059000	5610	5610	5610	5610	275
369	20241118	135600	392516250	5580	5580	5580	5580	0
370	20241118	135500	392516250	5580	5580	5580	5580	1125
371	20241118	135400	386238750	5610	5610	5610	5610	1
372	20241118	135300	386233140	5580	5580	5580	5580	0
373	20241118	135200	386233140	5580	5580	5580	5580	60
374	20241118	135100	385898340	5600	5600	5600	5600	0
375	20241118	135000	385898340	5600	5600	5600	5600	0
376	20241118	134900	385898340	5600	5600	5600	5600	0
377	20241118	134800	385898340	5600	5600	5600	5600	50
378	20241118	134700	385618340	5600	5600	5600	5600	10
379	20241118	134600	385562340	5600	5600	5600	5600	10
380	20241118	134500	385506340	5600	5600	5600	5600	0
381	20241118	134400	385506340	5600	5570	5600	5570	399
382	20241118	134300	383279420	5570	5580	5580	5570	503
383	20241118	134200	380474190	5600	5600	5600	5590	667
384	20241118	134100	376743170	5600	5590	5600	5590	2
385	20241118	134000	376731980	5590	5590	5590	5590	0
386	20241118	133900	376731980	5590	5590	5590	5590	0
387	20241118	133800	376731980	5590	5590	5590	5590	0
388	20241118	133700	376731980	5590	5590	5590	5590	0
389	20241118	133600	376731980	5590	5590	5590	5590	0
390	20241118	133500	376731980	5590	5590	5590	5590	151
391	20241118	133400	375887890	5590	5600	5600	5590	201
392	20241118	133300	374764260	5600	5600	5600	5600	0
393	20241118	133200	374764260	5600	5600	5600	5600	535
394	20241118	133100	371768260	5610	5610	5610	5610	0
395	20241118	133000	371768260	5610	5610	5610	5610	0
396	20241118	132900	371768260	5610	5610	5610	5610	0
397	20241118	132800	371768260	5610	5610	5610	5610	0
398	20241118	132700	371768260	5610	5630	5630	5610	2556
399	20241118	132600	357392710	5630	5630	5630	5630	82
400	20241118	132500	356931050	5630	5630	5630	5630	0
401	20241118	132400	356931050	5630	5630	5630	5630	0
402	20241118	132300	356931050	5630	5630	5630	5630	2
403	20241118	132200	356919790	5630	5630	5630	5630	0
404	20241118	132100	356919790	5630	5630	5630	5630	500
405	20241118	132000	354104790	5640	5630	5640	5630	857
406	20241118	131900	349279020	5640	5640	5640	5640	0
407	20241118	131800	349279020	5640	5640	5640	5640	168
408	20241118	131700	348331500	5650	5650	5650	5650	5
409	20241118	131600	348303250	5650	5660	5660	5650	102
410	20241118	131500	347726930	5670	5670	5670	5670	0
411	20241118	131400	347726930	5670	5670	5670	5670	0
412	20241118	131300	347726930	5670	5670	5670	5670	0
413	20241118	131200	347726930	5670	5660	5670	5660	111
414	20241118	131100	347098560	5640	5640	5640	5640	0
415	20241118	131000	347098560	5640	5640	5640	5640	0
416	20241118	130900	347098560	5640	5640	5640	5640	0
417	20241118	130800	347098560	5640	5640	5640	5640	0
418	20241118	130700	347098560	5640	5640	5640	5640	0
419	20241118	130600	347098560	5640	5640	5640	5640	0
420	20241118	130500	347098560	5640	5640	5640	5640	0
421	20241118	130400	347098560	5640	5640	5640	5640	0
422	20241118	130300	347098560	5640	5640	5640	5640	1
423	20241118	130200	347092920	5640	5640	5640	5640	0
424	20241118	130100	347092920	5640	5640	5640	5640	490
425	20241118	130000	344329320	5650	5650	5650	5650	554
426	20241118	125900	341199220	5670	5660	5670	5660	205
427	20241118	125800	340038750	5660	5660	5660	5660	67
428	20241118	125700	339659530	5670	5680	5680	5670	148
429	20241118	125600	338820100	5680	5680	5680	5680	0
430	20241118	125500	338820100	5680	5680	5680	5680	0
431	20241118	125400	338820100	5680	5680	5680	5680	0
432	20241118	125300	338820100	5680	5680	5680	5680	17
433	20241118	125200	338723540	5680	5680	5680	5680	0
434	20241118	125100	338723540	5680	5680	5680	5680	0
435	20241118	125000	338723540	5680	5680	5680	5680	0
436	20241118	124900	338723540	5680	5680	5680	5680	0
437	20241118	124800	338723540	5680	5680	5680	5680	500
438	20241118	124700	335883540	5680	5680	5680	5680	11
439	20241118	124600	335821060	5710	5710	5710	5710	110
440	20241118	124500	335192960	5710	5690	5710	5690	1130
441	20241118	124400	328760970	5690	5690	5690	5690	0
442	20241118	124300	328760970	5690	5690	5690	5690	0
443	20241118	124200	328760970	5690	5690	5690	5690	0
444	20241118	124100	328760970	5690	5690	5690	5690	0
445	20241118	124000	328760970	5690	5690	5690	5690	0
446	20241118	123900	328760970	5690	5690	5690	5690	0
447	20241118	123800	328760970	5690	5690	5690	5690	0
448	20241118	123700	328760970	5690	5690	5690	5690	3
449	20241118	123600	328743900	5680	5680	5680	5680	0
450	20241118	123500	328743900	5680	5680	5680	5680	0
451	20241118	123400	328743900	5680	5680	5680	5680	0
452	20241118	123300	328743900	5680	5680	5680	5680	0
453	20241118	123200	328743900	5680	5680	5680	5680	100
454	20241118	123100	328175900	5680	5680	5680	5680	16
455	20241118	123000	328085020	5680	5680	5680	5680	143
456	20241118	122900	327272780	5680	5680	5710	5680	127
457	20241118	122800	326549340	5690	5690	5690	5690	0
458	20241118	122700	326549340	5690	5690	5690	5690	0
459	20241118	122600	326549340	5690	5690	5690	5690	0
460	20241118	122500	326549340	5690	5690	5690	5690	9
461	20241118	122400	326498130	5690	5690	5690	5690	0
462	20241118	122300	326498130	5690	5690	5690	5690	0
463	20241118	122200	326498130	5690	5680	5690	5680	141
464	20241118	122100	325696990	5660	5660	5660	5660	0
465	20241118	122000	325696990	5660	5660	5660	5660	0
466	20241118	121900	325696990	5660	5660	5660	5660	0
467	20241118	121800	325696990	5660	5660	5660	5660	0
468	20241118	121700	325696990	5660	5660	5660	5660	39
469	20241118	121600	325476250	5710	5710	5710	5710	1
470	20241118	121500	325470540	5680	5680	5680	5680	0
471	20241118	121400	325470540	5680	5680	5680	5680	1597
472	20241118	121300	316399580	5710	5700	5710	5700	3
473	20241118	121200	316382470	5680	5680	5680	5680	5
474	20241118	121100	316354070	5710	5710	5710	5710	11
475	20241118	121000	316291260	5720	5720	5720	5720	0
476	20241118	120900	316291260	5720	5720	5720	5720	0
477	20241118	120800	316291260	5720	5720	5720	5720	0
478	20241118	120700	316291260	5720	5720	5720	5720	20
479	20241118	120600	316176860	5720	5720	5720	5720	0
480	20241118	120500	316176860	5720	5720	5720	5720	159
481	20241118	120400	315267380	5710	5710	5710	5710	1
482	20241118	120300	315261670	5700	5700	5700	5700	106
483	20241118	120200	314657470	5700	5690	5700	5690	5
484	20241118	120100	314629000	5700	5700	5700	5700	0
485	20241118	120000	314629000	5700	5700	5700	5700	4
486	20241118	115900	314606200	5680	5680	5680	5680	0
487	20241118	115800	314606200	5680	5680	5680	5680	627
488	20241118	115700	311044840	5680	5680	5680	5680	260
489	20241118	115600	309568040	5690	5690	5690	5690	0
490	20241118	115500	309568040	5690	5690	5690	5690	0
491	20241118	115400	309568040	5690	5680	5690	5680	188
492	20241118	115300	308498330	5680	5680	5680	5680	175
493	20241118	115200	307504330	5680	5670	5680	5670	183
494	20241118	115100	306466180	5670	5670	5670	5670	100
495	20241118	115000	305899180	5670	5670	5670	5670	0
496	20241118	114900	305899180	5670	5670	5670	5670	0
497	20241118	114800	305899180	5670	5670	5670	5670	0
498	20241118	114700	305899180	5670	5670	5670	5670	14
499	20241118	114600	305819800	5640	5640	5640	5640	15
500	20241118	114500	305735200	5670	5670	5670	5670	20
501	20241118	114400	305621800	5670	5670	5670	5670	0
502	20241118	114300	305621800	5670	5670	5670	5670	0
503	20241118	114200	305621800	5670	5670	5670	5670	100
504	20241118	114100	305054800	5670	5670	5670	5670	0
505	20241118	114000	305054800	5670	5670	5670	5670	0
506	20241118	113900	305054800	5670	5670	5670	5670	0
507	20241118	113800	305054800	5670	5650	5670	5640	1136
508	20241118	113700	298643490	5650	5650	5650	5650	1
509	20241118	113600	298637840	5660	5660	5660	5660	0
510	20241118	113500	298637840	5660	5660	5660	5660	0
511	20241118	113400	298637840	5660	5660	5660	5660	0
512	20241118	113300	298637840	5660	5660	5660	5660	0
513	20241118	113200	298637840	5660	5660	5660	5660	0
514	20241118	113100	298637840	5660	5660	5660	5660	0
515	20241118	113000	298637840	5660	5660	5660	5660	0
516	20241118	112900	298637840	5660	5660	5660	5660	0
517	20241118	112800	298637840	5660	5660	5660	5660	10
518	20241118	112700	298581240	5640	5640	5640	5640	20
519	20241118	112600	298468440	5640	5640	5640	5640	15
520	20241118	112500	298383840	5680	5680	5680	5680	0
521	20241118	112400	298383840	5680	5650	5680	5650	200
522	20241118	112300	297253720	5650	5650	5650	5650	0
523	20241118	112200	297253720	5650	5650	5650	5650	0
524	20241118	112100	297253720	5650	5650	5650	5650	2
525	20241118	112000	297242420	5650	5650	5650	5650	0
526	20241118	111900	297242420	5650	5650	5650	5650	7
527	20241118	111800	297202870	5650	5650	5650	5650	0
528	20241118	111700	297202870	5650	5650	5650	5650	5
529	20241118	111600	297174620	5650	5650	5650	5650	0
530	20241118	111500	297174620	5650	5660	5660	5650	500
531	20241118	111400	294347880	5660	5660	5660	5660	1
532	20241118	111300	294342220	5680	5690	5690	5680	230
533	20241118	111200	293035810	5690	5700	5700	5690	2001
534	20241118	111100	281649980	5690	5710	5710	5690	476
535	20241118	111000	278933700	5720	5720	5720	5720	0
536	20241118	110900	278933700	5720	5720	5720	5720	0
537	20241118	110800	278933700	5720	5730	5730	5720	700
538	20241118	110700	274927200	5730	5730	5730	5730	67
539	20241118	110600	274543290	5720	5720	5720	5720	0
540	20241118	110500	274543290	5720	5720	5720	5720	0
541	20241118	110400	274543290	5720	5720	5720	5720	0
542	20241118	110300	274543290	5720	5720	5720	5720	0
543	20241118	110200	274543290	5720	5720	5720	5720	0
544	20241118	110100	274543290	5720	5720	5720	5720	0
545	20241118	110000	274543290	5720	5720	5720	5720	0
546	20241118	105900	274543290	5720	5750	5750	5720	231
547	20241118	105800	273220920	5750	5750	5750	5750	149
548	20241118	105700	272364170	5740	5730	5740	5730	135
549	20241118	105600	271589320	5730	5760	5760	5730	111
550	20241118	105500	270950210	5760	5760	5760	5760	0
551	20241118	105400	270950210	5760	5760	5760	5760	2
552	20241118	105300	270938690	5730	5730	5730	5730	0
553	20241118	105200	270938690	5730	5730	5730	5730	0
554	20241118	105100	270938690	5730	5730	5730	5730	0
555	20241118	105000	270938690	5730	5730	5730	5730	0
556	20241118	104900	270938690	5730	5730	5730	5730	0
557	20241118	104800	270938690	5730	5730	5730	5730	57
558	20241118	104700	270612080	5720	5720	5720	5720	0
559	20241118	104600	270612080	5720	5720	5720	5720	0
560	20241118	104500	270612080	5720	5720	5720	5720	0
561	20241118	104400	270612080	5720	5720	5720	5720	0
562	20241118	104300	270612080	5720	5720	5720	5720	18
563	20241118	104200	270509120	5720	5720	5720	5720	0
564	20241118	104100	270509120	5720	5720	5720	5720	0
565	20241118	104000	270509120	5720	5720	5720	5720	0
566	20241118	103900	270509120	5720	5720	5720	5720	0
567	20241118	103800	270509120	5720	5720	5720	5720	0
568	20241118	103700	270509120	5720	5720	5720	5720	0
569	20241118	103600	270509120	5720	5720	5720	5720	650
570	20241118	103500	266791120	5720	5720	5720	5720	116
571	20241118	103400	266127600	5720	5720	5720	5720	0
572	20241118	103300	266127600	5720	5720	5720	5720	0
573	20241118	103200	266127600	5720	5720	5720	5720	16
574	20241118	103100	266036080	5720	5720	5720	5720	10
575	20241118	103000	265978880	5710	5710	5710	5710	0
576	20241118	102900	265978880	5710	5710	5710	5710	0
577	20241118	102800	265978880	5710	5710	5710	5710	0
578	20241118	102700	265978880	5710	5730	5750	5710	2944
579	20241118	102600	249148530	5740	5750	5750	5740	132
580	20241118	102500	248390750	5760	5760	5760	5760	0
581	20241118	102400	248390750	5760	5770	5770	5760	743
582	20241118	102300	244103680	5780	5780	5780	5780	10
583	20241118	102200	244045880	5770	5780	5790	5760	177
584	20241118	102100	243025000	5770	5760	5770	5760	379
585	20241118	102000	240841510	5740	5740	5740	5740	133
586	20241118	101900	240078090	5740	5740	5740	5740	0
587	20241118	101800	240078090	5740	5750	5750	5740	907
588	20241118	101700	234862940	5750	5750	5750	5750	0
589	20241118	101600	234862940	5750	5750	5750	5750	0
590	20241118	101500	234862940	5750	5750	5750	5750	0
591	20241118	101400	234862940	5750	5750	5750	5750	564
592	20241118	101300	231619940	5750	5750	5750	5750	40
593	20241118	101200	231389940	5760	5760	5760	5760	1
594	20241118	101100	231384180	5760	5760	5760	5760	0
595	20241118	101000	231384180	5760	5760	5760	5760	11
596	20241118	100900	231320820	5750	5750	5750	5750	0
597	20241118	100800	231320820	5750	5750	5750	5750	0
598	20241118	100700	231320820	5750	5750	5750	5750	0
599	20241118	100600	231320820	5750	5750	5750	5750	4
600	20241118	100500	231297820	5730	5730	5730	5730	0
601	20241118	100400	231297820	5730	5750	5750	5730	136
602	20241118	100300	230516780	5750	5750	5750	5750	3
603	20241118	100200	230499530	5730	5700	5730	5700	2984
604	20241118	100100	213488300	5660	5660	5660	5660	0
605	20241118	100000	213488300	5660	5660	5660	5660	0
606	20241118	095900	213488300	5660	5660	5660	5660	25
607	20241118	095800	213346800	5700	5700	5700	5700	600
608	20241118	095700	209926800	5700	5690	5700	5690	702
609	20241118	095600	205925600	5690	5690	5690	5690	103
610	20241118	095500	205339530	5650	5650	5650	5650	61
611	20241118	095400	204994880	5650	5690	5690	5650	12
612	20241118	095300	204926800	5640	5680	5680	5640	5038
613	20241118	095200	176439790	5700	5690	5700	5690	818
614	20241118	095100	171777200	5730	5730	5730	5730	14
615	20241118	095000	171696980	5730	5730	5730	5730	1
616	20241118	094900	171691250	5730	5730	5730	5730	2004
617	20241118	094800	160208330	5730	5730	5730	5730	134
618	20241118	094700	159440510	5730	5730	5730	5730	2
619	20241118	094600	159429050	5740	5730	5740	5730	72
620	20241118	094500	159016120	5740	5740	5740	5740	1
621	20241118	094400	159010380	5690	5730	5750	5680	741
622	20241118	094300	154775740	5740	5740	5740	5740	56
623	20241118	094200	154454300	5730	5700	5730	5700	82
624	20241118	094100	153986540	5740	5740	5740	5740	0
625	20241118	094000	153986540	5740	5730	5740	5730	6
626	20241118	093900	153952130	5740	5730	5740	5730	11
627	20241118	093800	153889090	5780	5780	5780	5780	0
628	20241118	093700	153889090	5780	5780	5780	5780	0
629	20241118	093600	153889090	5780	5780	5780	5780	0
630	20241118	093500	153889090	5780	5780	5780	5780	1
631	20241118	093400	153883310	5780	5780	5780	5780	4
632	20241118	093300	153860190	5710	5830	5830	5710	1591
633	20241118	093200	144735840	5840	5830	5840	5830	413
634	20241118	093100	142326330	5830	5830	5830	5830	1
635	20241118	093000	142320500	5770	5830	5830	5770	1700
636	20241118	092900	132481500	5810	5800	5810	5760	2136
637	20241118	092800	120084140	5790	5790	5790	5790	2488
638	20241118	092700	105678620	5740	5720	5750	5710	1529
639	20241118	092600	96919870	5720	5720	5720	5720	377
640	20241118	092500	94763430	5730	5720	5730	5720	10
641	20241118	092400	94706150	5720	5720	5720	5720	98
642	20241118	092300	94145590	5720	5790	5790	5720	864
643	20241118	092200	89181260	5790	5790	5790	5790	2
644	20241118	092100	89169680	5750	5800	5800	5750	912
645	20241118	092000	83908460	5800	5780	5800	5780	814
646	20241118	091900	79191530	5780	5750	5780	5750	5
647	20241118	091800	79162690	5750	5740	5750	5740	2111
648	20241118	091700	67029320	5740	5720	5740	5720	364
649	20241118	091600	64944710	5700	5670	5720	5670	2172
650	20241118	091500	52601830	5660	5650	5660	5650	355
651	20241118	091400	50593530	5650	5650	5650	5650	530
652	20241118	091300	47599030	5650	5640	5650	5640	246
653	20241118	091200	46211580	5630	5650	5650	5630	279
654	20241118	091100	44635710	5670	5670	5670	5670	0
655	20241118	091000	44635710	5670	5750	5750	5630	710
656	20241118	090900	40608820	5750	5680	5750	5680	2658
657	20241118	090800	25464470	5680	5640	5680	5620	847
658	20241118	090700	20684420	5650	5650	5650	5650	1
659	20241118	090600	20678770	5630	5570	5640	5570	1438
660	20241118	090500	12583190	5630	5540	5630	5540	377
661	20241118	090400	10471390	5540	5540	5540	5540	3
662	20241118	090300	10454770	5550	5500	5640	5500	682
663	20241118	090200	6624130	5540	5520	5540	5520	308
664	20241118	090100	4920340	5520	5520	5520	5520	173
665	20241118	090000	3965380	5470	5380	5470	5380	734