KissMeData/200470/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203000	508591365	2335	2335	2335	2335	5031
3	20241118	202900	508591365	2335	2335	2335	2335	0
4	20241118	202800	508591365	2335	2335	2335	2335	0
5	20241118	202700	508591365	2335	2335	2335	2335	0
6	20241118	202600	508591365	2335	2335	2335	2335	0
7	20241118	202500	508591365	2335	2335	2335	2335	0
8	20241118	202400	508591365	2335	2335	2335	2335	0
9	20241118	202300	508591365	2335	2335	2335	2335	0
10	20241118	202200	508591365	2335	2335	2335	2335	0
11	20241118	202100	508591365	2335	2335	2335	2335	0
12	20241118	202000	508591365	2335	2335	2335	2335	0
13	20241118	201900	508591365	2335	2335	2335	2335	0
14	20241118	201800	508591365	2335	2335	2335	2335	0
15	20241118	201700	508591365	2335	2335	2335	2335	0
16	20241118	201600	508591365	2335	2335	2335	2335	0
17	20241118	201500	508591365	2335	2335	2335	2335	0
18	20241118	201400	508591365	2335	2335	2335	2335	0
19	20241118	201300	508591365	2335	2335	2335	2335	0
20	20241118	201200	508591365	2335	2335	2335	2335	0
21	20241118	201100	508591365	2335	2335	2335	2335	0
22	20241118	201000	508591365	2335	2335	2335	2335	0
23	20241118	200900	508591365	2335	2335	2335	2335	0
24	20241118	200800	508591365	2335	2335	2335	2335	0
25	20241118	200700	508591365	2335	2335	2335	2335	0
26	20241118	200600	508591365	2335	2335	2335	2335	0
27	20241118	200500	508591365	2335	2335	2335	2335	0
28	20241118	200400	508591365	2335	2335	2335	2335	0
29	20241118	200300	508591365	2335	2335	2335	2335	0
30	20241118	200200	508591365	2335	2335	2335	2335	0
31	20241118	200100	508591365	2335	2335	2335	2335	0
32	20241118	200000	508591365	2335	2335	2335	2335	5031
33	20241118	195900	508591365	2335	2335	2335	2335	0
34	20241118	195800	508591365	2335	2335	2335	2335	0
35	20241118	195700	508591365	2335	2335	2335	2335	0
36	20241118	195600	508591365	2335	2335	2335	2335	0
37	20241118	195500	508591365	2335	2335	2335	2335	0
38	20241118	195400	508591365	2335	2335	2335	2335	0
39	20241118	195300	508591365	2335	2335	2335	2335	0
40	20241118	195200	508591365	2335	2335	2335	2335	0
41	20241118	195100	508591365	2335	2335	2335	2335	0
42	20241118	195000	508591365	2335	2335	2335	2335	0
43	20241118	194900	508591365	2335	2335	2335	2335	0
44	20241118	194800	508591365	2335	2335	2335	2335	0
45	20241118	194700	508591365	2335	2335	2335	2335	0
46	20241118	194600	508591365	2335	2335	2335	2335	0
47	20241118	194500	508591365	2335	2335	2335	2335	0
48	20241118	194400	508591365	2335	2335	2335	2335	0
49	20241118	194300	508591365	2335	2335	2335	2335	0
50	20241118	194200	508591365	2335	2335	2335	2335	0
51	20241118	194100	508591365	2335	2335	2335	2335	0
52	20241118	194000	508591365	2335	2335	2335	2335	0
53	20241118	193900	508591365	2335	2335	2335	2335	0
54	20241118	193800	508591365	2335	2335	2335	2335	0
55	20241118	193700	508591365	2335	2335	2335	2335	0
56	20241118	193600	508591365	2335	2335	2335	2335	0
57	20241118	193500	508591365	2335	2335	2335	2335	0
58	20241118	193400	508591365	2335	2335	2335	2335	0
59	20241118	193300	508591365	2335	2335	2335	2335	0
60	20241118	193200	508591365	2335	2335	2335	2335	0
61	20241118	193100	508591365	2335	2335	2335	2335	0
62	20241118	193000	508591365	2335	2335	2335	2335	5031
63	20241118	192900	508591365	2335	2335	2335	2335	0
64	20241118	192800	508591365	2335	2335	2335	2335	0
65	20241118	192700	508591365	2335	2335	2335	2335	0
66	20241118	192600	508591365	2335	2335	2335	2335	0
67	20241118	192500	508591365	2335	2335	2335	2335	0
68	20241118	192400	508591365	2335	2335	2335	2335	0
69	20241118	192300	508591365	2335	2335	2335	2335	0
70	20241118	192200	508591365	2335	2335	2335	2335	0
71	20241118	192100	508591365	2335	2335	2335	2335	0
72	20241118	192000	508591365	2335	2335	2335	2335	0
73	20241118	191900	508591365	2335	2335	2335	2335	0
74	20241118	191800	508591365	2335	2335	2335	2335	0
75	20241118	191700	508591365	2335	2335	2335	2335	0
76	20241118	191600	508591365	2335	2335	2335	2335	0
77	20241118	191500	508591365	2335	2335	2335	2335	0
78	20241118	191400	508591365	2335	2335	2335	2335	0
79	20241118	191300	508591365	2335	2335	2335	2335	0
80	20241118	191200	508591365	2335	2335	2335	2335	0
81	20241118	191100	508591365	2335	2335	2335	2335	0
82	20241118	191000	508591365	2335	2335	2335	2335	0
83	20241118	190900	508591365	2335	2335	2335	2335	0
84	20241118	190800	508591365	2335	2335	2335	2335	0
85	20241118	190700	508591365	2335	2335	2335	2335	0
86	20241118	190600	508591365	2335	2335	2335	2335	0
87	20241118	190500	508591365	2335	2335	2335	2335	0
88	20241118	190400	508591365	2335	2335	2335	2335	0
89	20241118	190300	508591365	2335	2335	2335	2335	0
90	20241118	190200	508591365	2335	2335	2335	2335	0
91	20241118	190100	508591365	2335	2335	2335	2335	0
92	20241118	190000	508591365	2335	2335	2335	2335	5031
93	20241118	185900	508591365	2335	2335	2335	2335	0
94	20241118	185800	508591365	2335	2335	2335	2335	0
95	20241118	185700	508591365	2335	2335	2335	2335	0
96	20241118	185600	508591365	2335	2335	2335	2335	0
97	20241118	185500	508591365	2335	2335	2335	2335	0
98	20241118	185400	508591365	2335	2335	2335	2335	0
99	20241118	185300	508591365	2335	2335	2335	2335	0
100	20241118	185200	508591365	2335	2335	2335	2335	0
101	20241118	185100	508591365	2335	2335	2335	2335	0
102	20241118	185000	508591365	2335	2335	2335	2335	0
103	20241118	184900	508591365	2335	2335	2335	2335	0
104	20241118	184800	508591365	2335	2335	2335	2335	0
105	20241118	184700	508591365	2335	2335	2335	2335	0
106	20241118	184600	508591365	2335	2335	2335	2335	0
107	20241118	184500	508591365	2335	2335	2335	2335	0
108	20241118	184400	508591365	2335	2335	2335	2335	0
109	20241118	184300	508591365	2335	2335	2335	2335	0
110	20241118	184200	508591365	2335	2335	2335	2335	0
111	20241118	184100	508591365	2335	2335	2335	2335	0
112	20241118	184000	508591365	2335	2335	2335	2335	0
113	20241118	183900	508591365	2335	2335	2335	2335	0
114	20241118	183800	508591365	2335	2335	2335	2335	0
115	20241118	183700	508591365	2335	2335	2335	2335	0
116	20241118	183600	508591365	2335	2335	2335	2335	0
117	20241118	183500	508591365	2335	2335	2335	2335	0
118	20241118	183400	508591365	2335	2335	2335	2335	0
119	20241118	183300	508591365	2335	2335	2335	2335	0
120	20241118	183200	508591365	2335	2335	2335	2335	0
121	20241118	183100	508591365	2335	2335	2335	2335	0
122	20241118	183000	508591365	2335	2335	2335	2335	5031
123	20241118	182900	508591365	2335	2335	2335	2335	0
124	20241118	182800	508591365	2335	2335	2335	2335	0
125	20241118	182700	508591365	2335	2335	2335	2335	0
126	20241118	182600	508591365	2335	2335	2335	2335	0
127	20241118	182500	508591365	2335	2335	2335	2335	0
128	20241118	182400	508591365	2335	2335	2335	2335	0
129	20241118	182300	508591365	2335	2335	2335	2335	0
130	20241118	182200	508591365	2335	2335	2335	2335	0
131	20241118	182100	508591365	2335	2335	2335	2335	0
132	20241118	182000	508591365	2335	2335	2335	2335	0
133	20241118	181900	508591365	2335	2335	2335	2335	0
134	20241118	181800	508591365	2335	2335	2335	2335	0
135	20241118	181700	508591365	2335	2335	2335	2335	0
136	20241118	181600	508591365	2335	2335	2335	2335	0
137	20241118	181500	508591365	2335	2335	2335	2335	0
138	20241118	181400	508591365	2335	2335	2335	2335	0
139	20241118	181300	508591365	2335	2335	2335	2335	0
140	20241118	181200	508591365	2335	2335	2335	2335	0
141	20241118	181100	508591365	2335	2335	2335	2335	0
142	20241118	181000	508591365	2335	2335	2335	2335	0
143	20241118	180900	508591365	2335	2335	2335	2335	0
144	20241118	180800	508591365	2335	2335	2335	2335	0
145	20241118	180700	508591365	2335	2335	2335	2335	0
146	20241118	180600	508591365	2335	2335	2335	2335	0
147	20241118	180500	508591365	2335	2335	2335	2335	0
148	20241118	180400	508591365	2335	2335	2335	2335	0
149	20241118	180300	508591365	2335	2335	2335	2335	0
150	20241118	180200	508591365	2335	2335	2335	2335	0
151	20241118	180100	508591365	2335	2335	2335	2335	0
152	20241118	180000	508591365	2335	2335	2335	2335	5031
153	20241118	175900	508591365	2335	2335	2335	2335	0
154	20241118	175800	508591365	2335	2335	2335	2335	0
155	20241118	175700	508591365	2335	2335	2335	2335	0
156	20241118	175600	508591365	2335	2335	2335	2335	0
157	20241118	175500	508591365	2335	2335	2335	2335	0
158	20241118	175400	508591365	2335	2335	2335	2335	0
159	20241118	175300	508591365	2335	2335	2335	2335	0
160	20241118	175200	508591365	2335	2335	2335	2335	0
161	20241118	175100	508591365	2335	2335	2335	2335	0
162	20241118	175000	508591365	2335	2335	2335	2335	0
163	20241118	174900	508591365	2335	2335	2335	2335	0
164	20241118	174800	508591365	2335	2335	2335	2335	0
165	20241118	174700	508591365	2335	2335	2335	2335	0
166	20241118	174600	508591365	2335	2335	2335	2335	0
167	20241118	174500	508591365	2335	2335	2335	2335	0
168	20241118	174400	508591365	2335	2335	2335	2335	0
169	20241118	174300	508591365	2335	2335	2335	2335	0
170	20241118	174200	508591365	2335	2335	2335	2335	0
171	20241118	174100	508591365	2335	2335	2335	2335	0
172	20241118	174000	508591365	2335	2335	2335	2335	0
173	20241118	173900	508591365	2335	2335	2335	2335	0
174	20241118	173800	508591365	2335	2335	2335	2335	0
175	20241118	173700	508591365	2335	2335	2335	2335	0
176	20241118	173600	508591365	2335	2335	2335	2335	0
177	20241118	173500	508591365	2335	2335	2335	2335	0
178	20241118	173400	508591365	2335	2335	2335	2335	0
179	20241118	173300	508591365	2335	2335	2335	2335	0
180	20241118	173200	508591365	2335	2335	2335	2335	0
181	20241118	173100	508591365	2335	2335	2335	2335	0
182	20241118	173000	508591365	2335	2335	2335	2335	5031
183	20241118	172900	508591365	2335	2335	2335	2335	0
184	20241118	172800	508591365	2335	2335	2335	2335	0
185	20241118	172700	508591365	2335	2335	2335	2335	0
186	20241118	172600	508591365	2335	2335	2335	2335	0
187	20241118	172500	508591365	2335	2335	2335	2335	0
188	20241118	172400	508591365	2335	2335	2335	2335	0
189	20241118	172300	508591365	2335	2335	2335	2335	0
190	20241118	172200	508591365	2335	2335	2335	2335	0
191	20241118	172100	508591365	2335	2335	2335	2335	0
192	20241118	172000	508591365	2335	2335	2335	2335	0
193	20241118	171900	508591365	2335	2335	2335	2335	0
194	20241118	171800	508591365	2335	2335	2335	2335	0
195	20241118	171700	508591365	2335	2335	2335	2335	0
196	20241118	171600	508591365	2335	2335	2335	2335	0
197	20241118	171500	508591365	2335	2335	2335	2335	0
198	20241118	171400	508591365	2335	2335	2335	2335	0
199	20241118	171300	508591365	2335	2335	2335	2335	0
200	20241118	171200	508591365	2335	2335	2335	2335	0
201	20241118	171100	508591365	2335	2335	2335	2335	0
202	20241118	171000	508591365	2335	2335	2335	2335	0
203	20241118	170900	508591365	2335	2335	2335	2335	0
204	20241118	170800	508591365	2335	2335	2335	2335	0
205	20241118	170700	508591365	2335	2335	2335	2335	0
206	20241118	170600	508591365	2335	2335	2335	2335	0
207	20241118	170500	508591365	2335	2335	2335	2335	0
208	20241118	170400	508591365	2335	2335	2335	2335	0
209	20241118	170300	508591365	2335	2335	2335	2335	0
210	20241118	170200	508591365	2335	2335	2335	2335	0
211	20241118	170100	508591365	2335	2335	2335	2335	0
212	20241118	170000	508591365	2335	2335	2335	2335	5031
213	20241118	165900	508591365	2335	2335	2335	2335	0
214	20241118	165800	508591365	2335	2335	2335	2335	0
215	20241118	165700	508591365	2335	2335	2335	2335	0
216	20241118	165600	508591365	2335	2335	2335	2335	0
217	20241118	165500	508591365	2335	2335	2335	2335	0
218	20241118	165400	508591365	2335	2335	2335	2335	0
219	20241118	165300	508591365	2335	2335	2335	2335	0
220	20241118	165200	508591365	2335	2335	2335	2335	0
221	20241118	165100	508591365	2335	2335	2335	2335	0
222	20241118	165000	508591365	2335	2335	2335	2335	0
223	20241118	164900	508591365	2335	2335	2335	2335	0
224	20241118	164800	508591365	2335	2335	2335	2335	0
225	20241118	164700	508591365	2335	2335	2335	2335	0
226	20241118	164600	508591365	2335	2335	2335	2335	0
227	20241118	164500	508591365	2335	2335	2335	2335	0
228	20241118	164400	508591365	2335	2335	2335	2335	0
229	20241118	164300	508591365	2335	2335	2335	2335	0
230	20241118	164200	508591365	2335	2335	2335	2335	0
231	20241118	164100	508591365	2335	2335	2335	2335	0
232	20241118	164000	508591365	2335	2335	2335	2335	0
233	20241118	163900	508591365	2335	2335	2335	2335	0
234	20241118	163800	508591365	2335	2335	2335	2335	0
235	20241118	163700	508591365	2335	2335	2335	2335	0
236	20241118	163600	508591365	2335	2335	2335	2335	0
237	20241118	163500	508591365	2335	2335	2335	2335	0
238	20241118	163400	508591365	2335	2335	2335	2335	0
239	20241118	163300	508591365	2335	2335	2335	2335	0
240	20241118	163200	508591365	2335	2335	2335	2335	0
241	20241118	163100	508591365	2335	2335	2335	2335	0
242	20241118	163000	508591365	2335	2335	2335	2335	5031
243	20241118	162900	508591365	2335	2335	2335	2335	0
244	20241118	162800	508591365	2335	2335	2335	2335	0
245	20241118	162700	508591365	2335	2335	2335	2335	0
246	20241118	162600	508591365	2335	2335	2335	2335	0
247	20241118	162500	508591365	2335	2335	2335	2335	0
248	20241118	162400	508591365	2335	2335	2335	2335	0
249	20241118	162300	508591365	2335	2335	2335	2335	0
250	20241118	162200	508591365	2335	2335	2335	2335	0
251	20241118	162100	508591365	2335	2335	2335	2335	0
252	20241118	162000	508591365	2335	2335	2335	2335	0
253	20241118	161900	508591365	2335	2335	2335	2335	0
254	20241118	161800	508591365	2335	2335	2335	2335	0
255	20241118	161700	508591365	2335	2335	2335	2335	0
256	20241118	161600	508591365	2335	2335	2335	2335	0
257	20241118	161500	508591365	2335	2335	2335	2335	0
258	20241118	161400	508591365	2335	2335	2335	2335	0
259	20241118	161300	508591365	2335	2335	2335	2335	0
260	20241118	161200	508591365	2335	2335	2335	2335	0
261	20241118	161100	508591365	2335	2335	2335	2335	0
262	20241118	161000	508591365	2335	2335	2335	2335	0
263	20241118	160900	508591365	2335	2335	2335	2335	0
264	20241118	160800	508591365	2335	2335	2335	2335	0
265	20241118	160700	508591365	2335	2335	2335	2335	0
266	20241118	160600	508591365	2335	2335	2335	2335	0
267	20241118	160500	508591365	2335	2335	2335	2335	0
268	20241118	160400	508591365	2335	2335	2335	2335	0
269	20241118	160300	508591365	2335	2335	2335	2335	0
270	20241118	160200	508591365	2335	2335	2335	2335	0
271	20241118	160100	508591365	2335	2335	2335	2335	0
272	20241118	160000	508591365	2335	2335	2335	2335	5031
273	20241118	155900	508591365	2335	2335	2335	2335	0
274	20241118	155800	508591365	2335	2335	2335	2335	0
275	20241118	155700	508591365	2335	2335	2335	2335	0
276	20241118	155600	508591365	2335	2335	2335	2335	0
277	20241118	155500	508591365	2335	2335	2335	2335	0
278	20241118	155400	508591365	2335	2335	2335	2335	0
279	20241118	155300	508591365	2335	2335	2335	2335	0
280	20241118	155200	508591365	2335	2335	2335	2335	0
281	20241118	155100	508591365	2335	2335	2335	2335	0
282	20241118	155000	508591365	2335	2335	2335	2335	0
283	20241118	154900	508591365	2335	2335	2335	2335	0
284	20241118	154800	508591365	2335	2335	2335	2335	0
285	20241118	154700	508591365	2335	2335	2335	2335	0
286	20241118	154600	508591365	2335	2335	2335	2335	0
287	20241118	154500	508591365	2335	2335	2335	2335	0
288	20241118	154400	508591365	2335	2335	2335	2335	0
289	20241118	154300	508591365	2335	2335	2335	2335	0
290	20241118	154200	508591365	2335	2335	2335	2335	0
291	20241118	154100	508591365	2335	2335	2335	2335	0
292	20241118	154000	508591365	2335	2335	2335	2335	0
293	20241118	153900	508591365	2335	2335	2335	2335	0
294	20241118	153800	508591365	2335	2335	2335	2335	0
295	20241118	153700	508591365	2335	2335	2335	2335	0
296	20241118	153600	508591365	2335	2335	2335	2335	0
297	20241118	153500	508591365	2335	2335	2335	2335	0
298	20241118	153400	508591365	2335	2335	2335	2335	0
299	20241118	153300	508591365	2335	2335	2335	2335	0
300	20241118	153200	508591365	2335	2335	2335	2335	0
301	20241118	153100	508591365	2335	2335	2335	2335	0
302	20241118	153000	508591365	2335	2335	2335	2335	10062
303	20241118	152900	496843980	2350	2350	2350	2350	0
304	20241118	152800	496843980	2350	2350	2350	2350	0
305	20241118	152700	496843980	2350	2350	2350	2350	0
306	20241118	152600	496843980	2350	2350	2350	2350	0
307	20241118	152500	496843980	2350	2350	2350	2350	0
308	20241118	152400	496843980	2350	2350	2350	2350	0
309	20241118	152300	496843980	2350	2350	2350	2350	0
310	20241118	152200	496843980	2350	2350	2350	2350	0
311	20241118	152100	496843980	2350	2350	2350	2350	0
312	20241118	152000	496843980	2350	2350	2350	2350	0
313	20241118	151900	496843980	2350	2345	2350	2345	21
314	20241118	151800	496794715	2350	2350	2350	2350	9
315	20241118	151700	496773565	2350	2350	2350	2345	16
316	20241118	151600	496736010	2350	2345	2350	2345	90
317	20241118	151500	496524950	2350	2350	2350	2350	89
318	20241118	151400	496315800	2355	2355	2355	2355	0
319	20241118	151300	496315800	2355	2350	2355	2350	8
320	20241118	151200	496296995	2355	2355	2355	2350	11
321	20241118	151100	496271125	2350	2355	2355	2350	2
322	20241118	151000	496266420	2350	2350	2355	2350	28
323	20241118	150900	496200610	2355	2350	2360	2335	738
324	20241118	150800	494466525	2360	2360	2360	2360	0
325	20241118	150700	494466525	2360	2360	2360	2350	5
326	20241118	150600	494454755	2350	2350	2350	2350	311
327	20241118	150500	493723905	2360	2360	2360	2360	0
328	20241118	150400	493723905	2360	2360	2360	2360	0
329	20241118	150300	493723905	2360	2350	2360	2350	145
330	20241118	150200	493383130	2360	2360	2360	2360	0
331	20241118	150100	493383130	2360	2360	2360	2360	1
332	20241118	150000	493380770	2355	2355	2360	2350	5714
333	20241118	145900	479949305	2360	2360	2360	2360	0
334	20241118	145800	479949305	2360	2360	2360	2360	1
335	20241118	145700	479946945	2360	2360	2360	2360	4
336	20241118	145600	479937505	2360	2355	2365	2350	181
337	20241118	145500	479511265	2365	2340	2365	2340	2030
338	20241118	145400	474734040	2340	2340	2340	2340	0
339	20241118	145300	474734040	2340	2340	2340	2340	0
340	20241118	145200	474734040	2340	2325	2340	2325	8717
341	20241118	145100	454355560	2330	2330	2330	2330	0
342	20241118	145000	454355560	2330	2330	2330	2330	40
343	20241118	144900	454262360	2330	2330	2330	2330	0
344	20241118	144800	454262360	2330	2325	2330	2325	308
345	20241118	144700	453546255	2325	2325	2325	2325	1
346	20241118	144600	453543930	2320	2325	2325	2320	57
347	20241118	144500	453411680	2325	2325	2325	2325	2
348	20241118	144400	453407030	2330	2325	2330	2325	1936
349	20241118	144300	448905825	2330	2335	2335	2330	68
350	20241118	144200	448747370	2335	2335	2335	2335	0
351	20241118	144100	448747370	2335	2335	2335	2335	0
352	20241118	144000	448747370	2335	2335	2335	2335	0
353	20241118	143900	448747370	2335	2335	2335	2335	0
354	20241118	143800	448747370	2335	2340	2340	2335	49
355	20241118	143700	448632835	2340	2340	2340	2340	45
356	20241118	143600	448527535	2335	2335	2335	2335	89
357	20241118	143500	448319720	2335	2335	2340	2335	517
358	20241118	143400	447112520	2340	2340	2340	2340	0
359	20241118	143300	447112520	2340	2340	2340	2330	96
360	20241118	143200	446887890	2325	2335	2335	2325	250
361	20241118	143100	446305820	2340	2340	2340	2340	10
362	20241118	143000	446282420	2335	2335	2335	2335	5
363	20241118	142900	446270745	2340	2335	2340	2335	75
364	20241118	142800	446095610	2335	2335	2335	2335	4
365	20241118	142700	446086270	2340	2340	2340	2340	0
366	20241118	142600	446086270	2340	2340	2340	2340	0
367	20241118	142500	446086270	2340	2340	2340	2340	0
368	20241118	142400	446086270	2340	2340	2340	2340	0
369	20241118	142300	446086270	2340	2340	2340	2340	0
370	20241118	142200	446086270	2340	2340	2340	2340	0
371	20241118	142100	446086270	2340	2340	2340	2340	1
372	20241118	142000	446083930	2335	2340	2340	2335	19
373	20241118	141900	446039535	2345	2345	2345	2345	20
374	20241118	141800	445992635	2345	2345	2345	2345	0
375	20241118	141700	445992635	2345	2345	2345	2345	0
376	20241118	141600	445992635	2345	2345	2345	2345	0
377	20241118	141500	445992635	2345	2335	2345	2330	6
378	20241118	141400	445978630	2350	2350	2350	2350	0
379	20241118	141300	445978630	2350	2350	2350	2350	5
380	20241118	141200	445966880	2350	2350	2350	2350	0
381	20241118	141100	445966880	2350	2350	2350	2350	48
382	20241118	141000	445854080	2350	2350	2350	2350	0
383	20241118	140900	445854080	2350	2350	2350	2350	1
384	20241118	140800	445851730	2350	2350	2350	2350	0
385	20241118	140700	445851730	2350	2350	2350	2350	0
386	20241118	140600	445851730	2350	2350	2350	2350	0
387	20241118	140500	445851730	2350	2350	2350	2350	0
388	20241118	140400	445851730	2350	2350	2350	2350	0
389	20241118	140300	445851730	2350	2350	2350	2350	0
390	20241118	140200	445851730	2350	2330	2350	2330	6641
391	20241118	140100	430377160	2330	2335	2335	2330	437
392	20241118	140000	429357690	2340	2340	2340	2340	0
393	20241118	135900	429357690	2340	2340	2340	2340	0
394	20241118	135800	429357690	2340	2340	2340	2340	0
395	20241118	135700	429357690	2340	2340	2340	2340	68
396	20241118	135600	429198570	2345	2345	2345	2345	0
397	20241118	135500	429198570	2345	2345	2345	2345	0
398	20241118	135400	429198570	2345	2345	2345	2345	0
399	20241118	135300	429198570	2345	2340	2345	2340	3
400	20241118	135200	429191540	2345	2345	2345	2345	0
401	20241118	135100	429191540	2345	2345	2345	2345	0
402	20241118	135000	429191540	2345	2345	2345	2345	0
403	20241118	134900	429191540	2345	2345	2345	2345	0
404	20241118	134800	429191540	2345	2345	2345	2345	0
405	20241118	134700	429191540	2345	2345	2345	2345	0
406	20241118	134600	429191540	2345	2345	2345	2345	3
407	20241118	134500	429184505	2345	2345	2345	2345	2
408	20241118	134400	429179815	2345	2345	2345	2345	10
409	20241118	134300	429156365	2345	2345	2345	2345	0
410	20241118	134200	429156365	2345	2345	2345	2345	0
411	20241118	134100	429156365	2345	2345	2345	2345	0
412	20241118	134000	429156365	2345	2340	2345	2340	3
413	20241118	133900	429149340	2345	2345	2345	2345	0
414	20241118	133800	429149340	2345	2340	2345	2340	33
415	20241118	133700	429072015	2345	2345	2345	2345	0
416	20241118	133600	429072015	2345	2345	2345	2345	151
417	20241118	133500	428717920	2350	2350	2350	2350	1
418	20241118	133400	428715570	2350	2350	2350	2350	0
419	20241118	133300	428715570	2350	2350	2350	2350	146
420	20241118	133200	428372470	2350	2350	2350	2350	29
421	20241118	133100	428304320	2350	2350	2350	2350	1
422	20241118	133000	428301970	2350	2350	2350	2350	0
423	20241118	132900	428301970	2350	2365	2365	2350	589
424	20241118	132800	426916635	2365	2365	2365	2365	0
425	20241118	132700	426916635	2365	2365	2365	2365	0
426	20241118	132600	426916635	2365	2365	2365	2365	0
427	20241118	132500	426916635	2365	2365	2365	2365	2
428	20241118	132400	426911905	2365	2365	2365	2365	20
429	20241118	132300	426864605	2365	2360	2365	2360	153
430	20241118	132200	426502775	2365	2365	2365	2365	0
431	20241118	132100	426502775	2365	2365	2365	2365	0
432	20241118	132000	426502775	2365	2365	2365	2365	0
433	20241118	131900	426502775	2365	2365	2365	2365	0
434	20241118	131800	426502775	2365	2365	2365	2365	0
435	20241118	131700	426502775	2365	2360	2365	2355	269
436	20241118	131600	425867530	2365	2360	2365	2360	220
437	20241118	131500	425348285	2365	2360	2365	2360	501
438	20241118	131400	424165920	2365	2365	2365	2365	3383
439	20241118	131300	416165125	2370	2370	2370	2370	0
440	20241118	131200	416165125	2370	2365	2370	2360	5017
441	20241118	131100	404299975	2365	2365	2365	2365	0
442	20241118	131000	404299975	2365	2365	2365	2365	0
443	20241118	130900	404299975	2365	2365	2365	2365	0
444	20241118	130800	404299975	2365	2365	2365	2365	0
445	20241118	130700	404299975	2365	2365	2365	2365	0
446	20241118	130600	404299975	2365	2365	2365	2365	1
447	20241118	130500	404297610	2360	2360	2360	2360	4
448	20241118	130400	404288170	2365	2355	2365	2355	13
449	20241118	130300	404257515	2365	2365	2365	2365	4
450	20241118	130200	404248055	2365	2365	2365	2365	0
451	20241118	130100	404248055	2365	2365	2365	2365	0
452	20241118	130000	404248055	2365	2365	2365	2365	1
453	20241118	125900	404245690	2360	2360	2360	2360	108
454	20241118	125800	403990810	2365	2365	2365	2365	0
455	20241118	125700	403990810	2365	2365	2365	2365	0
456	20241118	125600	403990810	2365	2365	2365	2365	0
457	20241118	125500	403990810	2365	2365	2365	2365	100
458	20241118	125400	403754310	2365	2350	2365	2350	223
459	20241118	125300	403230225	2350	2350	2350	2350	0
460	20241118	125200	403230225	2350	2350	2350	2350	312
461	20241118	125100	402497025	2350	2350	2350	2350	447
462	20241118	125000	401446575	2355	2360	2360	2355	347
463	20241118	124900	400629385	2365	2365	2365	2365	1
464	20241118	124800	400627020	2360	2360	2360	2360	1
465	20241118	124700	400624660	2365	2365	2365	2365	0
466	20241118	124600	400624660	2365	2365	2365	2365	1
467	20241118	124500	400622295	2370	2370	2370	2370	1
468	20241118	124400	400619925	2370	2365	2370	2365	2
469	20241118	124300	400615190	2370	2365	2370	2365	7
470	20241118	124200	400598630	2370	2370	2370	2370	0
471	20241118	124100	400598630	2370	2370	2370	2370	1
472	20241118	124000	400596260	2355	2355	2355	2355	209
473	20241118	123900	400104065	2360	2360	2360	2360	500
474	20241118	123800	398924065	2370	2370	2370	2370	0
475	20241118	123700	398924065	2370	2360	2370	2360	2
476	20241118	123600	398919335	2360	2355	2360	2355	324
477	20241118	123500	398155220	2355	2355	2355	2355	615
478	20241118	123400	396706895	2355	2355	2355	2355	1
479	20241118	123300	396704540	2355	2355	2355	2355	168
480	20241118	123200	396308900	2355	2355	2355	2355	86
481	20241118	123100	396106370	2355	2360	2360	2355	1925
482	20241118	123000	391564095	2365	2365	2365	2365	1
483	20241118	122900	391561730	2360	2360	2360	2360	220
484	20241118	122800	391042530	2365	2365	2365	2365	0
485	20241118	122700	391042530	2365	2365	2365	2365	0
486	20241118	122600	391042530	2365	2365	2365	2365	221
487	20241118	122500	390519865	2365	2365	2365	2365	1
488	20241118	122400	390517500	2365	2365	2365	2365	61
489	20241118	122300	390373235	2370	2370	2370	2370	3
490	20241118	122200	390366125	2370	2370	2370	2370	475
491	20241118	122100	389240375	2370	2370	2370	2370	0
492	20241118	122000	389240375	2370	2370	2370	2370	0
493	20241118	121900	389240375	2370	2370	2370	2370	0
494	20241118	121800	389240375	2370	2370	2370	2370	622
495	20241118	121700	387766235	2370	2370	2370	2370	2000
496	20241118	121600	383026235	2370	2370	2370	2370	150
497	20241118	121500	382670735	2375	2375	2375	2375	0
498	20241118	121400	382670735	2375	2375	2375	2375	2129
499	20241118	121300	377614360	2375	2375	2375	2375	11
500	20241118	121200	377588235	2385	2385	2385	2385	864
501	20241118	121100	375527595	2390	2390	2390	2390	1
502	20241118	121000	375525205	2395	2395	2395	2395	0
503	20241118	120900	375525205	2395	2395	2395	2395	8
504	20241118	120800	375506045	2400	2400	2400	2400	0
505	20241118	120700	375506045	2400	2400	2400	2400	0
506	20241118	120600	375506045	2400	2400	2400	2400	0
507	20241118	120500	375506045	2400	2400	2400	2400	0
508	20241118	120400	375506045	2400	2400	2400	2400	0
509	20241118	120300	375506045	2400	2385	2400	2385	57
510	20241118	120200	375370075	2400	2400	2400	2400	0
511	20241118	120100	375370075	2400	2400	2400	2400	0
512	20241118	120000	375370075	2400	2400	2400	2400	15
513	20241118	115900	375334075	2400	2400	2400	2400	0
514	20241118	115800	375334075	2400	2390	2400	2385	1589
515	20241118	115700	371536705	2400	2400	2400	2400	0
516	20241118	115600	371536705	2400	2400	2400	2400	0
517	20241118	115500	371536705	2400	2400	2400	2400	0
518	20241118	115400	371536705	2400	2400	2400	2400	0
519	20241118	115300	371536705	2400	2400	2400	2400	20
520	20241118	115200	371488705	2400	2400	2400	2400	0
521	20241118	115100	371488705	2400	2400	2400	2400	0
522	20241118	115000	371488705	2400	2400	2400	2400	0
523	20241118	114900	371488705	2400	2400	2400	2400	0
524	20241118	114800	371488705	2400	2400	2400	2400	0
525	20241118	114700	371488705	2400	2400	2400	2400	0
526	20241118	114600	371488705	2400	2400	2400	2400	200
527	20241118	114500	371008705	2400	2400	2400	2400	5
528	20241118	114400	370996705	2400	2400	2405	2400	981
529	20241118	114300	368642290	2400	2400	2400	2400	500
530	20241118	114200	367442290	2390	2390	2390	2390	0
531	20241118	114100	367442290	2390	2390	2390	2390	0
532	20241118	114000	367442290	2390	2390	2390	2390	0
533	20241118	113900	367442290	2390	2390	2390	2390	213
534	20241118	113800	366933220	2390	2400	2400	2390	118
535	20241118	113700	366650190	2400	2400	2400	2400	247
536	20241118	113600	366057390	2400	2400	2400	2400	0
537	20241118	113500	366057390	2400	2400	2400	2400	0
538	20241118	113400	366057390	2400	2395	2400	2395	4
539	20241118	113300	366047800	2395	2400	2400	2390	4
540	20241118	113200	366038225	2380	2370	2380	2370	4632
541	20241118	113100	355043140	2370	2365	2370	2365	402
542	20241118	113000	354092405	2370	2370	2370	2370	0
543	20241118	112900	354092405	2370	2370	2370	2370	4128
544	20241118	112800	344309045	2375	2375	2375	2375	710
545	20241118	112700	342622795	2375	2375	2375	2375	1
546	20241118	112600	342620420	2380	2380	2380	2380	0
547	20241118	112500	342620420	2380	2380	2380	2380	0
548	20241118	112400	342620420	2380	2380	2380	2380	0
549	20241118	112300	342620420	2380	2380	2405	2380	4768
550	20241118	112200	331259410	2385	2385	2385	2385	0
551	20241118	112100	331259410	2385	2385	2385	2385	0
552	20241118	112000	331259410	2385	2385	2385	2385	0
553	20241118	111900	331259410	2385	2390	2390	2385	2
554	20241118	111800	331254635	2400	2385	2400	2375	7259
555	20241118	111700	313916135	2375	2375	2375	2375	0
556	20241118	111600	313916135	2375	2375	2375	2375	358
557	20241118	111500	313065885	2395	2395	2395	2395	1
558	20241118	111400	313063490	2380	2370	2380	2370	2984
559	20241118	111300	305982150	2370	2370	2370	2370	1
560	20241118	111200	305979780	2370	2370	2370	2370	1
561	20241118	111100	305977410	2365	2365	2365	2365	75
562	20241118	111000	305800035	2375	2375	2375	2375	0
563	20241118	110900	305800035	2375	2370	2375	2365	209
564	20241118	110800	305305200	2375	2375	2375	2375	0
565	20241118	110700	305305200	2375	2375	2375	2375	465
566	20241118	110600	304200825	2375	2375	2380	2375	602
567	20241118	110500	302771070	2370	2365	2370	2365	843
568	20241118	110400	300774875	2365	2365	2365	2365	401
569	20241118	110300	299826510	2370	2370	2370	2370	200
570	20241118	110200	299352510	2365	2365	2365	2365	1741
571	20241118	110100	295235045	2365	2365	2365	2365	0
572	20241118	110000	295235045	2365	2365	2365	2365	71
573	20241118	105900	295067130	2370	2370	2370	2370	2
574	20241118	105800	295062390	2370	2370	2370	2370	0
575	20241118	105700	295062390	2370	2370	2370	2370	2
576	20241118	105600	295057650	2365	2365	2365	2365	0
577	20241118	105500	295057650	2365	2365	2365	2365	111
578	20241118	105400	294795135	2370	2370	2370	2370	10
579	20241118	105300	294771435	2375	2375	2375	2370	202
580	20241118	105200	294292685	2360	2360	2360	2360	0
581	20241118	105100	294292685	2360	2360	2360	2360	500
582	20241118	105000	293112685	2360	2360	2360	2360	2000
583	20241118	104900	288392685	2360	2375	2375	2360	6
584	20241118	104800	288378450	2370	2370	2370	2370	0
585	20241118	104700	288378450	2370	2375	2375	2370	401
586	20241118	104600	287427580	2370	2370	2370	2370	69
587	20241118	104500	287264050	2380	2380	2380	2380	0
588	20241118	104400	287264050	2380	2380	2380	2380	0
589	20241118	104300	287264050	2380	2380	2380	2380	1
590	20241118	104200	287261670	2370	2380	2380	2370	4037
591	20241118	104100	277663980	2380	2380	2380	2380	400
592	20241118	104000	276711980	2380	2370	2380	2370	91
593	20241118	103900	276496300	2380	2380	2380	2380	0
594	20241118	103800	276496300	2380	2380	2380	2370	9312
595	20241118	103700	254426740	2395	2395	2395	2395	0
596	20241118	103600	254426740	2395	2385	2395	2380	2523
597	20241118	103500	248413165	2385	2395	2395	2380	7860
598	20241118	103400	229671580	2400	2400	2400	2400	400
599	20241118	103300	228711580	2400	2400	2400	2400	400
600	20241118	103200	227751580	2400	2400	2400	2400	0
601	20241118	103100	227751580	2400	2400	2400	2400	809
602	20241118	103000	225809980	2400	2400	2400	2400	200
603	20241118	102900	225329980	2410	2410	2410	2410	2
604	20241118	102800	225325160	2400	2400	2400	2400	568
605	20241118	102700	223961960	2400	2400	2400	2400	0
606	20241118	102600	223961960	2400	2400	2400	2400	900
607	20241118	102500	221801960	2400	2400	2400	2400	0
608	20241118	102400	221801960	2400	2400	2400	2400	0
609	20241118	102300	221801960	2400	2390	2400	2390	481
610	20241118	102200	220650205	2395	2395	2395	2395	60
611	20241118	102100	220506505	2395	2390	2395	2390	249
612	20241118	102000	219911390	2395	2395	2395	2395	0
613	20241118	101900	219911390	2395	2395	2395	2395	3
614	20241118	101800	219904205	2395	2395	2395	2390	32
615	20241118	101700	219827690	2395	2395	2395	2395	1
616	20241118	101600	219825295	2390	2390	2390	2390	0
617	20241118	101500	219825295	2390	2390	2390	2390	27
618	20241118	101400	219760765	2395	2395	2395	2395	0
619	20241118	101300	219760765	2395	2380	2395	2380	446
620	20241118	101200	218698065	2375	2375	2375	2375	198
621	20241118	101100	218227815	2370	2380	2380	2365	5085
622	20241118	101000	206163675	2380	2385	2385	2380	164
623	20241118	100900	205772955	2380	2380	2380	2380	100
624	20241118	100800	205534955	2385	2385	2385	2385	0
625	20241118	100700	205534955	2385	2400	2400	2385	9088
626	20241118	100600	183822130	2400	2410	2410	2400	180
627	20241118	100500	183390110	2410	2410	2410	2410	1
628	20241118	100400	183387700	2400	2405	2405	2400	66
629	20241118	100300	183229050	2400	2405	2405	2400	359
630	20241118	100200	182367440	2410	2410	2410	2405	5
631	20241118	100100	182355405	2400	2405	2410	2400	551
632	20241118	100000	181031245	2410	2405	2410	2405	4
633	20241118	095900	181021620	2410	2410	2410	2410	1
634	20241118	095800	181019210	2405	2405	2405	2405	300
635	20241118	095700	180297710	2405	2410	2410	2405	175
636	20241118	095600	179876680	2410	2410	2410	2410	100
637	20241118	095500	179635680	2400	2400	2400	2400	25
638	20241118	095400	179575680	2410	2410	2410	2410	5
639	20241118	095300	179563630	2410	2410	2410	2410	5
640	20241118	095200	179551580	2410	2410	2410	2410	0
641	20241118	095100	179551580	2410	2410	2410	2410	300
642	20241118	095000	178828580	2415	2415	2415	2415	5
643	20241118	094900	178816505	2415	2405	2415	2405	428
644	20241118	094800	177787145	2420	2420	2420	2420	0
645	20241118	094700	177787145	2420	2420	2420	2400	4552
646	20241118	094600	166847595	2415	2400	2415	2400	2464
647	20241118	094500	160917840	2405	2410	2410	2400	115
648	20241118	094400	160641325	2400	2400	2410	2400	589
649	20241118	094300	159227005	2405	2405	2410	2400	2584
650	20241118	094200	153012980	2400	2405	2410	2400	5235
651	20241118	094100	140445725	2400	2400	2400	2400	3397
652	20241118	094000	132292925	2400	2400	2400	2400	621
653	20241118	093900	130802525	2405	2400	2405	2400	692
654	20241118	093800	129141715	2405	2400	2405	2400	846
655	20241118	093700	127110640	2405	2405	2405	2405	30
656	20241118	093600	127038490	2400	2400	2400	2400	895
657	20241118	093500	124890490	2405	2405	2410	2400	363
658	20241118	093400	124017695	2415	2415	2415	2415	1
659	20241118	093300	124015280	2405	2400	2410	2400	923
660	20241118	093200	121796830	2405	2415	2430	2400	3365
661	20241118	093100	113686195	2410	2400	2410	2400	1290
662	20241118	093000	110582860	2405	2400	2405	2400	33
663	20241118	092900	110503600	2400	2400	2400	2400	301
664	20241118	092800	109781200	2400	2400	2400	2400	161
665	20241118	092700	109394800	2400	2390	2400	2385	640
666	20241118	092600	107864900	2385	2385	2385	2375	3690
667	20241118	092500	99066490	2385	2390	2395	2385	16437
668	20241118	092400	59864165	2390	2390	2390	2380	1280
669	20241118	092300	56808465	2400	2385	2400	2385	1071
670	20241118	092200	54246180	2380	2380	2380	2380	3857
671	20241118	092100	45066520	2380	2360	2380	2360	1714
672	20241118	092000	41013205	2360	2360	2360	2360	230
673	20241118	091900	40470405	2360	2350	2360	2350	317
674	20241118	091800	39725360	2350	2350	2350	2350	5
675	20241118	091700	39713610	2350	2355	2355	2350	12
676	20241118	091600	39685355	2355	2350	2355	2350	219
677	20241118	091500	39170170	2345	2335	2345	2335	481
678	20241118	091400	38043405	2330	2340	2340	2330	423
679	20241118	091300	37056585	2330	2330	2330	2330	100
680	20241118	091200	36823585	2330	2320	2330	2315	20
681	20241118	091100	36777060	2325	2315	2325	2315	3745
682	20241118	091000	28105935	2315	2325	2330	2315	907
683	20241118	090900	26003515	2340	2335	2340	2335	440
684	20241118	090800	24975545	2340	2320	2340	2320	734
685	20241118	090700	23271000	2305	2305	2305	2305	1
686	20241118	090600	23268695	2315	2310	2315	2310	1683
687	20241118	090500	19380830	2310	2305	2310	2300	423
688	20241118	090400	18407515	2305	2310	2310	2305	179
689	20241118	090300	17994865	2310	2320	2320	2310	765
690	20241118	090200	16222660	2325	2325	2325	2325	0
691	20241118	090100	16222660	2325	2315	2325	2300	2491
692	20241118	090000	10464460	2310	2270	2310	2270	4597