KissMeData/011690/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	185500	96021760	2350	2350	2350	2350	1127
3	20241118	185400	96021760	2350	2350	2350	2350	0
4	20241118	185300	96021760	2350	2350	2350	2350	0
5	20241118	185200	96021760	2350	2350	2350	2350	0
6	20241118	185100	96021760	2350	2350	2350	2350	0
7	20241118	185000	96021760	2350	2350	2350	2350	0
8	20241118	184900	96021760	2350	2350	2350	2350	0
9	20241118	184800	96021760	2350	2350	2350	2350	0
10	20241118	184700	96021760	2350	2350	2350	2350	0
11	20241118	184600	96021760	2350	2350	2350	2350	0
12	20241118	184500	96021760	2350	2350	2350	2350	0
13	20241118	184400	96021760	2350	2350	2350	2350	0
14	20241118	184300	96021760	2350	2350	2350	2350	0
15	20241118	184200	96021760	2350	2350	2350	2350	0
16	20241118	184100	96021760	2350	2350	2350	2350	0
17	20241118	184000	96021760	2350	2350	2350	2350	0
18	20241118	183900	96021760	2350	2350	2350	2350	0
19	20241118	183800	96021760	2350	2350	2350	2350	0
20	20241118	183700	96021760	2350	2350	2350	2350	0
21	20241118	183600	96021760	2350	2350	2350	2350	0
22	20241118	183500	96021760	2350	2350	2350	2350	0
23	20241118	183400	96021760	2350	2350	2350	2350	0
24	20241118	183300	96021760	2350	2350	2350	2350	0
25	20241118	183200	96021760	2350	2350	2350	2350	0
26	20241118	183100	96021760	2350	2350	2350	2350	0
27	20241118	183000	96021760	2350	2350	2350	2350	0
28	20241118	182900	96021760	2350	2350	2350	2350	0
29	20241118	182800	96021760	2350	2350	2350	2350	0
30	20241118	182700	96021760	2350	2350	2350	2350	0
31	20241118	182600	96021760	2350	2350	2350	2350	0
32	20241118	182500	96021760	2350	2350	2350	2350	1127
33	20241118	182400	96021760	2350	2350	2350	2350	0
34	20241118	182300	96021760	2350	2350	2350	2350	0
35	20241118	182200	96021760	2350	2350	2350	2350	0
36	20241118	182100	96021760	2350	2350	2350	2350	0
37	20241118	182000	96021760	2350	2350	2350	2350	0
38	20241118	181900	96021760	2350	2350	2350	2350	0
39	20241118	181800	96021760	2350	2350	2350	2350	0
40	20241118	181700	96021760	2350	2350	2350	2350	0
41	20241118	181600	96021760	2350	2350	2350	2350	0
42	20241118	181500	96021760	2350	2350	2350	2350	0
43	20241118	181400	96021760	2350	2350	2350	2350	0
44	20241118	181300	96021760	2350	2350	2350	2350	0
45	20241118	181200	96021760	2350	2350	2350	2350	0
46	20241118	181100	96021760	2350	2350	2350	2350	0
47	20241118	181000	96021760	2350	2350	2350	2350	0
48	20241118	180900	96021760	2350	2350	2350	2350	0
49	20241118	180800	96021760	2350	2350	2350	2350	0
50	20241118	180700	96021760	2350	2350	2350	2350	0
51	20241118	180600	96021760	2350	2350	2350	2350	0
52	20241118	180500	96021760	2350	2350	2350	2350	0
53	20241118	180400	96021760	2350	2350	2350	2350	0
54	20241118	180300	96021760	2350	2350	2350	2350	0
55	20241118	180200	96021760	2350	2350	2350	2350	0
56	20241118	180100	96021760	2350	2350	2350	2350	0
57	20241118	180000	96021760	2350	2350	2350	2350	0
58	20241118	175900	96021760	2350	2350	2350	2350	0
59	20241118	175800	96021760	2350	2350	2350	2350	0
60	20241118	175700	96021760	2350	2350	2350	2350	0
61	20241118	175600	96021760	2350	2350	2350	2350	0
62	20241118	175500	96021760	2350	2350	2350	2350	1127
63	20241118	175400	96021760	2350	2350	2350	2350	0
64	20241118	175300	96021760	2350	2350	2350	2350	0
65	20241118	175200	96021760	2350	2350	2350	2350	0
66	20241118	175100	96021760	2350	2350	2350	2350	0
67	20241118	175000	96021760	2350	2350	2350	2350	0
68	20241118	174900	96021760	2350	2350	2350	2350	0
69	20241118	174800	96021760	2350	2350	2350	2350	0
70	20241118	174700	96021760	2350	2350	2350	2350	0
71	20241118	174600	96021760	2350	2350	2350	2350	0
72	20241118	174500	96021760	2350	2350	2350	2350	0
73	20241118	174400	96021760	2350	2350	2350	2350	0
74	20241118	174300	96021760	2350	2350	2350	2350	0
75	20241118	174200	96021760	2350	2350	2350	2350	0
76	20241118	174100	96021760	2350	2350	2350	2350	0
77	20241118	174000	96021760	2350	2350	2350	2350	0
78	20241118	173900	96021760	2350	2350	2350	2350	0
79	20241118	173800	96021760	2350	2350	2350	2350	0
80	20241118	173700	96021760	2350	2350	2350	2350	0
81	20241118	173600	96021760	2350	2350	2350	2350	0
82	20241118	173500	96021760	2350	2350	2350	2350	0
83	20241118	173400	96021760	2350	2350	2350	2350	0
84	20241118	173300	96021760	2350	2350	2350	2350	0
85	20241118	173200	96021760	2350	2350	2350	2350	0
86	20241118	173100	96021760	2350	2350	2350	2350	0
87	20241118	173000	96021760	2350	2350	2350	2350	0
88	20241118	172900	96021760	2350	2350	2350	2350	0
89	20241118	172800	96021760	2350	2350	2350	2350	0
90	20241118	172700	96021760	2350	2350	2350	2350	0
91	20241118	172600	96021760	2350	2350	2350	2350	0
92	20241118	172500	96021760	2350	2350	2350	2350	1127
93	20241118	172400	96021760	2350	2350	2350	2350	0
94	20241118	172300	96021760	2350	2350	2350	2350	0
95	20241118	172200	96021760	2350	2350	2350	2350	0
96	20241118	172100	96021760	2350	2350	2350	2350	0
97	20241118	172000	96021760	2350	2350	2350	2350	0
98	20241118	171900	96021760	2350	2350	2350	2350	0
99	20241118	171800	96021760	2350	2350	2350	2350	0
100	20241118	171700	96021760	2350	2350	2350	2350	0
101	20241118	171600	96021760	2350	2350	2350	2350	0
102	20241118	171500	96021760	2350	2350	2350	2350	0
103	20241118	171400	96021760	2350	2350	2350	2350	0
104	20241118	171300	96021760	2350	2350	2350	2350	0
105	20241118	171200	96021760	2350	2350	2350	2350	0
106	20241118	171100	96021760	2350	2350	2350	2350	0
107	20241118	171000	96021760	2350	2350	2350	2350	0
108	20241118	170900	96021760	2350	2350	2350	2350	0
109	20241118	170800	96021760	2350	2350	2350	2350	0
110	20241118	170700	96021760	2350	2350	2350	2350	0
111	20241118	170600	96021760	2350	2350	2350	2350	0
112	20241118	170500	96021760	2350	2350	2350	2350	0
113	20241118	170400	96021760	2350	2350	2350	2350	0
114	20241118	170300	96021760	2350	2350	2350	2350	0
115	20241118	170200	96021760	2350	2350	2350	2350	0
116	20241118	170100	96021760	2350	2350	2350	2350	0
117	20241118	170000	96021760	2350	2350	2350	2350	0
118	20241118	165900	96021760	2350	2350	2350	2350	0
119	20241118	165800	96021760	2350	2350	2350	2350	0
120	20241118	165700	96021760	2350	2350	2350	2350	0
121	20241118	165600	96021760	2350	2350	2350	2350	0
122	20241118	165500	96021760	2350	2350	2350	2350	1127
123	20241118	165400	96021760	2350	2350	2350	2350	0
124	20241118	165300	96021760	2350	2350	2350	2350	0
125	20241118	165200	96021760	2350	2350	2350	2350	0
126	20241118	165100	96021760	2350	2350	2350	2350	0
127	20241118	165000	96021760	2350	2350	2350	2350	0
128	20241118	164900	96021760	2350	2350	2350	2350	0
129	20241118	164800	96021760	2350	2350	2350	2350	0
130	20241118	164700	96021760	2350	2350	2350	2350	0
131	20241118	164600	96021760	2350	2350	2350	2350	0
132	20241118	164500	96021760	2350	2350	2350	2350	0
133	20241118	164400	96021760	2350	2350	2350	2350	0
134	20241118	164300	96021760	2350	2350	2350	2350	0
135	20241118	164200	96021760	2350	2350	2350	2350	0
136	20241118	164100	96021760	2350	2350	2350	2350	0
137	20241118	164000	96021760	2350	2350	2350	2350	0
138	20241118	163900	96021760	2350	2350	2350	2350	0
139	20241118	163800	96021760	2350	2350	2350	2350	0
140	20241118	163700	96021760	2350	2350	2350	2350	0
141	20241118	163600	96021760	2350	2350	2350	2350	0
142	20241118	163500	96021760	2350	2350	2350	2350	0
143	20241118	163400	96021760	2350	2350	2350	2350	0
144	20241118	163300	96021760	2350	2350	2350	2350	0
145	20241118	163200	96021760	2350	2350	2350	2350	0
146	20241118	163100	96021760	2350	2350	2350	2350	0
147	20241118	163000	96021760	2350	2350	2350	2350	0
148	20241118	162900	96021760	2350	2350	2350	2350	0
149	20241118	162800	96021760	2350	2350	2350	2350	0
150	20241118	162700	96021760	2350	2350	2350	2350	0
151	20241118	162600	96021760	2350	2350	2350	2350	0
152	20241118	162500	96021760	2350	2350	2350	2350	1127
153	20241118	162400	96021760	2350	2350	2350	2350	0
154	20241118	162300	96021760	2350	2350	2350	2350	0
155	20241118	162200	96021760	2350	2350	2350	2350	0
156	20241118	162100	96021760	2350	2350	2350	2350	0
157	20241118	162000	96021760	2350	2350	2350	2350	0
158	20241118	161900	96021760	2350	2350	2350	2350	0
159	20241118	161800	96021760	2350	2350	2350	2350	0
160	20241118	161700	96021760	2350	2350	2350	2350	0
161	20241118	161600	96021760	2350	2350	2350	2350	0
162	20241118	161500	96021760	2350	2350	2350	2350	0
163	20241118	161400	96021760	2350	2350	2350	2350	0
164	20241118	161300	96021760	2350	2350	2350	2350	0
165	20241118	161200	96021760	2350	2350	2350	2350	0
166	20241118	161100	96021760	2350	2350	2350	2350	0
167	20241118	161000	96021760	2350	2350	2350	2350	0
168	20241118	160900	96021760	2350	2350	2350	2350	0
169	20241118	160800	96021760	2350	2350	2350	2350	0
170	20241118	160700	96021760	2350	2350	2350	2350	0
171	20241118	160600	96021760	2350	2350	2350	2350	0
172	20241118	160500	96021760	2350	2350	2350	2350	0
173	20241118	160400	96021760	2350	2350	2350	2350	0
174	20241118	160300	96021760	2350	2350	2350	2350	0
175	20241118	160200	96021760	2350	2350	2350	2350	0
176	20241118	160100	96021760	2350	2350	2350	2350	0
177	20241118	160000	96021760	2350	2350	2350	2350	0
178	20241118	155900	96021760	2350	2350	2350	2350	0
179	20241118	155800	96021760	2350	2350	2350	2350	0
180	20241118	155700	96021760	2350	2350	2350	2350	0
181	20241118	155600	96021760	2350	2350	2350	2350	0
182	20241118	155500	96021760	2350	2350	2350	2350	1127
183	20241118	155400	96021760	2350	2350	2350	2350	0
184	20241118	155300	96021760	2350	2350	2350	2350	0
185	20241118	155200	96021760	2350	2350	2350	2350	0
186	20241118	155100	96021760	2350	2350	2350	2350	0
187	20241118	155000	96021760	2350	2350	2350	2350	0
188	20241118	154900	96021760	2350	2350	2350	2350	0
189	20241118	154800	96021760	2350	2350	2350	2350	0
190	20241118	154700	96021760	2350	2350	2350	2350	0
191	20241118	154600	96021760	2350	2350	2350	2350	0
192	20241118	154500	96021760	2350	2350	2350	2350	0
193	20241118	154400	96021760	2350	2350	2350	2350	0
194	20241118	154300	96021760	2350	2350	2350	2350	0
195	20241118	154200	96021760	2350	2350	2350	2350	0
196	20241118	154100	96021760	2350	2350	2350	2350	0
197	20241118	154000	96021760	2350	2350	2350	2350	0
198	20241118	153900	96021760	2350	2350	2350	2350	0
199	20241118	153800	96021760	2350	2350	2350	2350	0
200	20241118	153700	96021760	2350	2350	2350	2350	0
201	20241118	153600	96021760	2350	2350	2350	2350	0
202	20241118	153500	96021760	2350	2350	2350	2350	0
203	20241118	153400	96021760	2350	2350	2350	2350	0
204	20241118	153300	96021760	2350	2350	2350	2350	0
205	20241118	153200	96021760	2350	2350	2350	2350	0
206	20241118	153100	96021760	2350	2350	2350	2350	0
207	20241118	153000	96021760	2350	2350	2350	2350	1127
208	20241118	152900	93373310	2355	2355	2355	2355	0
209	20241118	152800	93373310	2355	2355	2355	2355	0
210	20241118	152700	93373310	2355	2355	2355	2355	0
211	20241118	152600	93373310	2355	2355	2355	2355	0
212	20241118	152500	93373310	2355	2355	2355	2355	0
213	20241118	152400	93373310	2355	2355	2355	2355	0
214	20241118	152300	93373310	2355	2355	2355	2355	0
215	20241118	152200	93373310	2355	2355	2355	2355	0
216	20241118	152100	93373310	2355	2355	2355	2355	0
217	20241118	152000	93373310	2355	2355	2355	2355	0
218	20241118	151900	93373310	2355	2355	2355	2355	3
219	20241118	151800	93366245	2350	2350	2350	2345	102
220	20241118	151700	93126745	2350	2350	2350	2350	4
221	20241118	151600	93117345	2350	2350	2365	2350	8
222	20241118	151500	93098530	2350	2345	2350	2345	557
223	20241118	151400	91789590	2345	2370	2370	2345	1541
224	20241118	151300	88168250	2350	2350	2350	2350	8
225	20241118	151200	88149450	2350	2350	2365	2350	207
226	20241118	151100	87660000	2350	2350	2350	2350	506
227	20241118	151000	86470900	2350	2350	2350	2350	8
228	20241118	150900	86452100	2350	2350	2350	2350	6
229	20241118	150800	86438000	2365	2350	2365	2350	9
230	20241118	150700	86416820	2350	2355	2355	2350	1535
231	20241118	150600	82801915	2355	2355	2355	2355	6
232	20241118	150500	82787785	2355	2355	2355	2355	7
233	20241118	150400	82771300	2355	2355	2370	2355	18
234	20241118	150300	82728835	2355	2355	2355	2355	3
235	20241118	150200	82721770	2360	2360	2360	2360	0
236	20241118	150100	82721770	2360	2360	2360	2360	0
237	20241118	150000	82721770	2360	2360	2360	2360	0
238	20241118	145900	82721770	2360	2360	2360	2360	0
239	20241118	145800	82721770	2360	2360	2360	2360	543
240	20241118	145700	81440290	2365	2365	2365	2365	0
241	20241118	145600	81440290	2365	2365	2365	2365	0
242	20241118	145500	81440290	2365	2365	2365	2365	0
243	20241118	145400	81440290	2365	2365	2365	2365	40
244	20241118	145300	81345690	2355	2355	2355	2355	0
245	20241118	145200	81345690	2355	2355	2355	2355	0
246	20241118	145100	81345690	2355	2355	2355	2355	0
247	20241118	145000	81345690	2355	2355	2355	2355	0
248	20241118	144900	81345690	2355	2355	2355	2355	0
249	20241118	144800	81345690	2355	2355	2355	2355	400
250	20241118	144700	80403690	2370	2370	2370	2370	0
251	20241118	144600	80403690	2370	2370	2370	2370	0
252	20241118	144500	80403690	2370	2370	2370	2370	10
253	20241118	144400	80379990	2370	2370	2370	2370	0
254	20241118	144300	80379990	2370	2370	2370	2370	0
255	20241118	144200	80379990	2370	2370	2370	2370	0
256	20241118	144100	80379990	2370	2370	2370	2370	0
257	20241118	144000	80379990	2370	2370	2370	2370	0
258	20241118	143900	80379990	2370	2370	2370	2370	0
259	20241118	143800	80379990	2370	2370	2370	2370	0
260	20241118	143700	80379990	2370	2370	2370	2370	10
261	20241118	143600	80356290	2370	2365	2370	2345	6705
262	20241118	143500	64575100	2370	2370	2370	2370	0
263	20241118	143400	64575100	2370	2370	2370	2370	0
264	20241118	143300	64575100	2370	2370	2370	2370	0
265	20241118	143200	64575100	2370	2370	2370	2370	0
266	20241118	143100	64575100	2370	2370	2370	2370	0
267	20241118	143000	64575100	2370	2370	2370	2370	0
268	20241118	142900	64575100	2370	2370	2370	2370	0
269	20241118	142800	64575100	2370	2370	2370	2370	0
270	20241118	142700	64575100	2370	2370	2370	2370	0
271	20241118	142600	64575100	2370	2370	2370	2370	0
272	20241118	142500	64575100	2370	2370	2370	2370	4
273	20241118	142400	64565620	2365	2365	2365	2365	0
274	20241118	142300	64565620	2365	2365	2365	2365	0
275	20241118	142200	64565620	2365	2365	2365	2365	0
276	20241118	142100	64565620	2365	2365	2365	2365	0
277	20241118	142000	64565620	2365	2365	2365	2365	0
278	20241118	141900	64565620	2365	2365	2365	2365	0
279	20241118	141800	64565620	2365	2365	2365	2365	0
280	20241118	141700	64565620	2365	2370	2370	2365	2
281	20241118	141600	64560885	2365	2365	2365	2365	0
282	20241118	141500	64560885	2365	2365	2365	2365	0
283	20241118	141400	64560885	2365	2365	2365	2365	1
284	20241118	141300	64558520	2360	2360	2360	2360	0
285	20241118	141200	64558520	2360	2360	2360	2360	0
286	20241118	141100	64558520	2360	2365	2365	2360	953
287	20241118	141000	62304680	2365	2365	2365	2365	2000
288	20241118	140900	57574680	2360	2360	2360	2360	50
289	20241118	140800	57456680	2355	2355	2355	2355	0
290	20241118	140700	57456680	2355	2355	2355	2355	0
291	20241118	140600	57456680	2355	2355	2355	2355	0
292	20241118	140500	57456680	2355	2355	2355	2355	1
293	20241118	140400	57454325	2370	2370	2370	2370	1
294	20241118	140300	57451955	2355	2355	2355	2355	0
295	20241118	140200	57451955	2355	2355	2355	2355	0
296	20241118	140100	57451955	2355	2355	2355	2355	0
297	20241118	140000	57451955	2355	2355	2355	2355	0
298	20241118	135900	57451955	2355	2355	2355	2355	0
299	20241118	135800	57451955	2355	2355	2355	2355	1
300	20241118	135700	57449600	2370	2370	2370	2370	0
301	20241118	135600	57449600	2370	2370	2370	2370	300
302	20241118	135500	56738600	2350	2350	2350	2350	0
303	20241118	135400	56738600	2350	2350	2350	2350	0
304	20241118	135300	56738600	2350	2350	2350	2350	993
305	20241118	135200	54405050	2370	2370	2370	2370	1
306	20241118	135100	54402680	2370	2370	2370	2370	0
307	20241118	135000	54402680	2370	2370	2370	2370	0
308	20241118	134900	54402680	2370	2370	2370	2370	1
309	20241118	134800	54400310	2350	2350	2350	2350	0
310	20241118	134700	54400310	2350	2350	2350	2350	500
311	20241118	134600	53225310	2370	2370	2370	2370	0
312	20241118	134500	53225310	2370	2370	2370	2370	0
313	20241118	134400	53225310	2370	2350	2370	2350	1073
314	20241118	134300	50703740	2350	2350	2350	2350	468
315	20241118	134200	49603940	2350	2350	2350	2350	254
316	20241118	134100	49007040	2345	2345	2345	2345	0
317	20241118	134000	49007040	2345	2345	2345	2345	1
318	20241118	133900	49004695	2350	2350	2350	2350	0
319	20241118	133800	49004695	2350	2350	2350	2350	0
320	20241118	133700	49004695	2350	2350	2350	2350	461
321	20241118	133600	47921345	2350	2350	2350	2350	1000
322	20241118	133500	45571345	2350	2350	2350	2350	0
323	20241118	133400	45571345	2350	2350	2350	2350	599
324	20241118	133300	44163695	2350	2350	2350	2350	0
325	20241118	133200	44163695	2350	2350	2350	2350	0
326	20241118	133100	44163695	2350	2350	2350	2350	0
327	20241118	133000	44163695	2350	2350	2350	2350	0
328	20241118	132900	44163695	2350	2350	2350	2350	0
329	20241118	132800	44163695	2350	2355	2355	2350	1000
330	20241118	132700	41813485	2365	2370	2370	2350	2868
331	20241118	132600	35045685	2400	2400	2400	2400	0
332	20241118	132500	35045685	2400	2400	2400	2400	0
333	20241118	132400	35045685	2400	2400	2400	2400	0
334	20241118	132300	35045685	2400	2400	2400	2400	0
335	20241118	132200	35045685	2400	2380	2400	2375	710
336	20241118	132100	33359355	2400	2400	2400	2400	0
337	20241118	132000	33359355	2400	2400	2400	2400	0
338	20241118	131900	33359355	2400	2400	2400	2400	7
339	20241118	131800	33342555	2405	2405	2405	2405	0
340	20241118	131700	33342555	2405	2405	2405	2405	0
341	20241118	131600	33342555	2405	2405	2405	2405	0
342	20241118	131500	33342555	2405	2405	2405	2405	0
343	20241118	131400	33342555	2405	2405	2405	2405	0
344	20241118	131300	33342555	2405	2405	2405	2405	0
345	20241118	131200	33342555	2405	2405	2405	2405	0
346	20241118	131100	33342555	2405	2405	2405	2405	0
347	20241118	131000	33342555	2405	2405	2405	2405	0
348	20241118	130900	33342555	2405	2405	2405	2405	0
349	20241118	130800	33342555	2405	2405	2405	2405	0
350	20241118	130700	33342555	2405	2405	2405	2405	0
351	20241118	130600	33342555	2405	2405	2405	2405	0
352	20241118	130500	33342555	2405	2405	2405	2405	0
353	20241118	130400	33342555	2405	2405	2405	2405	0
354	20241118	130300	33342555	2405	2405	2405	2405	0
355	20241118	130200	33342555	2405	2405	2405	2405	0
356	20241118	130100	33342555	2405	2405	2405	2405	0
357	20241118	130000	33342555	2405	2405	2405	2405	0
358	20241118	125900	33342555	2405	2405	2405	2405	0
359	20241118	125800	33342555	2405	2405	2405	2405	0
360	20241118	125700	33342555	2405	2405	2405	2405	0
361	20241118	125600	33342555	2405	2405	2405	2405	0
362	20241118	125500	33342555	2405	2405	2405	2405	0
363	20241118	125400	33342555	2405	2405	2405	2405	0
364	20241118	125300	33342555	2405	2405	2405	2405	0
365	20241118	125200	33342555	2405	2405	2405	2405	0
366	20241118	125100	33342555	2405	2405	2405	2405	0
367	20241118	125000	33342555	2405	2405	2405	2405	0
368	20241118	124900	33342555	2405	2405	2405	2405	0
369	20241118	124800	33342555	2405	2405	2405	2405	0
370	20241118	124700	33342555	2405	2405	2405	2405	0
371	20241118	124600	33342555	2405	2405	2405	2405	0
372	20241118	124500	33342555	2405	2405	2405	2405	0
373	20241118	124400	33342555	2405	2405	2405	2405	0
374	20241118	124300	33342555	2405	2405	2405	2405	0
375	20241118	124200	33342555	2405	2405	2405	2405	0
376	20241118	124100	33342555	2405	2405	2405	2405	1
377	20241118	124000	33340150	2375	2385	2385	2375	1663
378	20241118	123900	29386205	2405	2405	2405	2405	0
379	20241118	123800	29386205	2405	2405	2405	2405	1
380	20241118	123700	29383800	2405	2405	2405	2405	0
381	20241118	123600	29383800	2405	2405	2405	2405	0
382	20241118	123500	29383800	2405	2405	2405	2405	0
383	20241118	123400	29383800	2405	2405	2405	2405	0
384	20241118	123300	29383800	2405	2405	2405	2405	0
385	20241118	123200	29383800	2405	2405	2405	2405	0
386	20241118	123100	29383800	2405	2405	2405	2405	0
387	20241118	123000	29383800	2405	2405	2405	2405	0
388	20241118	122900	29383800	2405	2405	2405	2405	0
389	20241118	122800	29383800	2405	2405	2405	2405	0
390	20241118	122700	29383800	2405	2405	2405	2405	0
391	20241118	122600	29383800	2405	2405	2405	2405	0
392	20241118	122500	29383800	2405	2405	2405	2405	0
393	20241118	122400	29383800	2405	2405	2405	2405	0
394	20241118	122300	29383800	2405	2405	2405	2405	0
395	20241118	122200	29383800	2405	2405	2405	2405	0
396	20241118	122100	29383800	2405	2405	2405	2405	0
397	20241118	122000	29383800	2405	2405	2405	2405	0
398	20241118	121900	29383800	2405	2405	2405	2405	0
399	20241118	121800	29383800	2405	2405	2405	2405	0
400	20241118	121700	29383800	2405	2405	2405	2405	0
401	20241118	121600	29383800	2405	2405	2405	2405	0
402	20241118	121500	29383800	2405	2405	2405	2405	0
403	20241118	121400	29383800	2405	2405	2405	2405	0
404	20241118	121300	29383800	2405	2405	2405	2405	0
405	20241118	121200	29383800	2405	2405	2405	2405	0
406	20241118	121100	29383800	2405	2405	2405	2405	0
407	20241118	121000	29383800	2405	2405	2405	2405	5
408	20241118	120900	29371775	2385	2385	2385	2385	42
409	20241118	120800	29271605	2385	2385	2385	2385	808
410	20241118	120700	27344525	2405	2405	2405	2405	0
411	20241118	120600	27344525	2405	2405	2405	2405	0
412	20241118	120500	27344525	2405	2405	2405	2405	0
413	20241118	120400	27344525	2405	2405	2405	2405	0
414	20241118	120300	27344525	2405	2405	2405	2405	0
415	20241118	120200	27344525	2405	2405	2405	2405	0
416	20241118	120100	27344525	2405	2405	2405	2405	0
417	20241118	120000	27344525	2405	2405	2405	2405	0
418	20241118	115900	27344525	2405	2405	2405	2405	0
419	20241118	115800	27344525	2405	2405	2405	2405	0
420	20241118	115700	27344525	2405	2405	2405	2405	1
421	20241118	115600	27342120	2385	2385	2385	2385	0
422	20241118	115500	27342120	2385	2385	2385	2385	0
423	20241118	115400	27342120	2385	2385	2385	2385	4
424	20241118	115300	27332580	2405	2405	2405	2405	0
425	20241118	115200	27332580	2405	2405	2405	2405	0
426	20241118	115100	27332580	2405	2405	2405	2405	0
427	20241118	115000	27332580	2405	2405	2405	2405	0
428	20241118	114900	27332580	2405	2405	2405	2405	0
429	20241118	114800	27332580	2405	2405	2405	2405	0
430	20241118	114700	27332580	2405	2405	2405	2405	0
431	20241118	114600	27332580	2405	2405	2405	2405	0
432	20241118	114500	27332580	2405	2405	2405	2405	0
433	20241118	114400	27332580	2405	2405	2405	2405	0
434	20241118	114300	27332580	2405	2405	2405	2405	0
435	20241118	114200	27332580	2405	2405	2405	2405	0
436	20241118	114100	27332580	2405	2405	2405	2405	0
437	20241118	114000	27332580	2405	2405	2405	2405	0
438	20241118	113900	27332580	2405	2405	2405	2405	0
439	20241118	113800	27332580	2405	2405	2405	2405	1
440	20241118	113700	27330175	2385	2385	2385	2385	0
441	20241118	113600	27330175	2385	2385	2385	2385	0
442	20241118	113500	27330175	2385	2395	2395	2385	885
443	20241118	113400	25216590	2405	2405	2405	2405	0
444	20241118	113300	25216590	2405	2405	2405	2405	0
445	20241118	113200	25216590	2405	2405	2405	2405	0
446	20241118	113100	25216590	2405	2405	2405	2405	0
447	20241118	113000	25216590	2405	2405	2405	2405	0
448	20241118	112900	25216590	2405	2405	2405	2405	0
449	20241118	112800	25216590	2405	2405	2405	2405	0
450	20241118	112700	25216590	2405	2405	2405	2405	0
451	20241118	112600	25216590	2405	2405	2405	2405	0
452	20241118	112500	25216590	2405	2405	2405	2405	0
453	20241118	112400	25216590	2405	2405	2405	2405	0
454	20241118	112300	25216590	2405	2405	2405	2405	82
455	20241118	112200	25019380	2405	2405	2405	2405	1
456	20241118	112100	25016975	2400	2400	2400	2400	0
457	20241118	112000	25016975	2400	2400	2400	2400	18
458	20241118	111900	24973775	2400	2400	2400	2400	0
459	20241118	111800	24973775	2400	2400	2400	2400	0
460	20241118	111700	24973775	2400	2400	2400	2400	0
461	20241118	111600	24973775	2400	2400	2400	2400	1
462	20241118	111500	24971375	2395	2395	2395	2395	0
463	20241118	111400	24971375	2395	2395	2395	2395	80
464	20241118	111300	24779775	2410	2410	2410	2410	0
465	20241118	111200	24779775	2410	2410	2410	2410	0
466	20241118	111100	24779775	2410	2410	2410	2410	0
467	20241118	111000	24779775	2410	2410	2410	2410	10
468	20241118	110900	24755675	2410	2410	2410	2410	0
469	20241118	110800	24755675	2410	2410	2410	2410	0
470	20241118	110700	24755675	2410	2410	2410	2410	0
471	20241118	110600	24755675	2410	2410	2410	2410	1
472	20241118	110500	24753265	2400	2400	2400	2400	295
473	20241118	110400	24045265	2400	2400	2400	2400	0
474	20241118	110300	24045265	2400	2400	2400	2400	0
475	20241118	110200	24045265	2400	2400	2400	2400	331
476	20241118	110100	23250865	2410	2410	2410	2410	4
477	20241118	110000	23241225	2400	2395	2400	2395	34
478	20241118	105900	23159645	2410	2410	2410	2410	20
479	20241118	105800	23111445	2410	2410	2410	2410	150
480	20241118	105700	22749945	2410	2410	2410	2410	0
481	20241118	105600	22749945	2410	2410	2410	2410	5
482	20241118	105500	22737895	2410	2410	2410	2410	0
483	20241118	105400	22737895	2410	2410	2410	2410	1
484	20241118	105300	22735485	2410	2410	2410	2410	0
485	20241118	105200	22735485	2410	2410	2410	2410	0
486	20241118	105100	22735485	2410	2410	2410	2410	0
487	20241118	105000	22735485	2410	2410	2410	2410	0
488	20241118	104900	22735485	2410	2410	2410	2410	0
489	20241118	104800	22735485	2410	2410	2410	2410	2
490	20241118	104700	22730665	2390	2390	2390	2390	0
491	20241118	104600	22730665	2390	2390	2390	2390	0
492	20241118	104500	22730665	2390	2390	2390	2390	0
493	20241118	104400	22730665	2390	2390	2390	2390	609
494	20241118	104300	21275155	2410	2410	2410	2410	0
495	20241118	104200	21275155	2410	2410	2410	2410	0
496	20241118	104100	21275155	2410	2410	2410	2410	0
497	20241118	104000	21275155	2410	2400	2410	2400	395
498	20241118	103900	20325220	2405	2405	2405	2405	0
499	20241118	103800	20325220	2405	2405	2405	2405	0
500	20241118	103700	20325220	2405	2405	2405	2405	0
501	20241118	103600	20325220	2405	2405	2405	2405	0
502	20241118	103500	20325220	2405	2405	2405	2405	0
503	20241118	103400	20325220	2405	2405	2405	2405	0
504	20241118	103300	20325220	2405	2405	2405	2405	0
505	20241118	103200	20325220	2405	2405	2405	2405	0
506	20241118	103100	20325220	2405	2405	2405	2405	0
507	20241118	103000	20325220	2405	2405	2405	2405	0
508	20241118	102900	20325220	2405	2400	2405	2400	50
509	20241118	102800	20205180	2405	2405	2405	2405	0
510	20241118	102700	20205180	2405	2405	2405	2405	0
511	20241118	102600	20205180	2405	2405	2405	2405	0
512	20241118	102500	20205180	2405	2380	2405	2375	267
513	20241118	102400	19570370	2385	2385	2385	2385	501
514	20241118	102300	18375485	2390	2395	2395	2385	2183
515	20241118	102200	13160730	2420	2420	2420	2420	0
516	20241118	102100	13160730	2420	2420	2420	2420	0
517	20241118	102000	13160730	2420	2420	2420	2420	0
518	20241118	101900	13160730	2420	2420	2420	2420	103
519	20241118	101800	12911470	2420	2420	2420	2420	0
520	20241118	101700	12911470	2420	2420	2420	2420	0
521	20241118	101600	12911470	2420	2420	2420	2420	11
522	20241118	101500	12884850	2420	2420	2420	2420	0
523	20241118	101400	12884850	2420	2420	2420	2420	0
524	20241118	101300	12884850	2420	2420	2420	2420	0
525	20241118	101200	12884850	2420	2420	2420	2420	0
526	20241118	101100	12884850	2420	2420	2420	2420	0
527	20241118	101000	12884850	2420	2420	2420	2420	1
528	20241118	100900	12882430	2410	2405	2410	2405	1000
529	20241118	100800	10472435	2405	2405	2405	2405	0
530	20241118	100700	10472435	2405	2405	2405	2405	2
531	20241118	100600	10467625	2405	2405	2405	2405	0
532	20241118	100500	10467625	2405	2405	2405	2405	10
533	20241118	100400	10443575	2405	2400	2405	2400	6
534	20241118	100300	10429170	2405	2405	2405	2405	0
535	20241118	100200	10429170	2405	2405	2405	2405	0
536	20241118	100100	10429170	2405	2405	2405	2405	0
537	20241118	100000	10429170	2405	2405	2405	2405	0
538	20241118	095900	10429170	2405	2405	2405	2405	1
539	20241118	095800	10426765	2390	2390	2390	2390	0
540	20241118	095700	10426765	2390	2390	2390	2390	0
541	20241118	095600	10426765	2390	2390	2390	2390	0
542	20241118	095500	10426765	2390	2390	2390	2390	432
543	20241118	095400	9394285	2390	2390	2390	2390	1
544	20241118	095300	9391895	2400	2400	2400	2400	0
545	20241118	095200	9391895	2400	2400	2400	2400	0
546	20241118	095100	9391895	2400	2400	2400	2400	0
547	20241118	095000	9391895	2400	2400	2400	2400	0
548	20241118	094900	9391895	2400	2400	2400	2400	0
549	20241118	094800	9391895	2400	2400	2400	2400	0
550	20241118	094700	9391895	2400	2395	2400	2395	587
551	20241118	094600	7983410	2395	2395	2395	2395	0
552	20241118	094500	7983410	2395	2395	2395	2395	105
553	20241118	094400	7731935	2395	2395	2395	2395	10
554	20241118	094300	7707985	2395	2395	2395	2395	0
555	20241118	094200	7707985	2395	2395	2395	2395	1
556	20241118	094100	7705590	2395	2395	2395	2395	4
557	20241118	094000	7696010	2395	2395	2395	2395	10
558	20241118	093900	7672060	2390	2390	2390	2390	0
559	20241118	093800	7672060	2390	2390	2390	2390	16
560	20241118	093700	7633820	2390	2390	2390	2390	75
561	20241118	093600	7454570	2390	2390	2390	2390	10
562	20241118	093500	7430670	2390	2390	2390	2390	200
563	20241118	093400	6952670	2395	2395	2395	2395	0
564	20241118	093300	6952670	2395	2365	2395	2365	157
565	20241118	093200	6581110	2365	2365	2365	2365	0
566	20241118	093100	6581110	2365	2365	2365	2365	459
567	20241118	093000	5495575	2365	2415	2415	2365	2
568	20241118	092900	5490795	2350	2375	2375	2350	460
569	20241118	092800	4404770	2375	2375	2375	2375	9
570	20241118	092700	4383395	2375	2375	2375	2375	1
571	20241118	092600	4381020	2445	2445	2445	2445	0
572	20241118	092500	4381020	2445	2445	2445	2445	0
573	20241118	092400	4381020	2445	2445	2445	2445	100
574	20241118	092300	4136520	2445	2445	2445	2445	0
575	20241118	092200	4136520	2445	2445	2445	2445	1
576	20241118	092100	4134075	2395	2395	2395	2395	0
577	20241118	092000	4134075	2395	2395	2395	2395	0
578	20241118	091900	4134075	2395	2395	2395	2395	0
579	20241118	091800	4134075	2395	2395	2395	2395	0
580	20241118	091700	4134075	2395	2390	2395	2390	370
581	20241118	091600	3248105	2390	2390	2390	2390	0
582	20241118	091500	3248105	2390	2390	2390	2390	5
583	20241118	091400	3236155	2390	2390	2390	2390	0
584	20241118	091300	3236155	2390	2390	2390	2390	0
585	20241118	091200	3236155	2390	2390	2390	2390	59
586	20241118	091100	3095145	2390	2390	2390	2390	0
587	20241118	091000	3095145	2390	2390	2390	2390	0
588	20241118	090900	3095145	2390	2390	2390	2390	0
589	20241118	090800	3095145	2390	2390	2390	2390	25
590	20241118	090700	3035395	2395	2395	2395	2395	0
591	20241118	090600	3035395	2395	2395	2395	2395	0
592	20241118	090500	3035395	2395	2395	2395	2395	0
593	20241118	090400	3035395	2395	2395	2395	2395	0
594	20241118	090300	3035395	2395	2395	2395	2395	1
595	20241118	090200	3033000	2355	2395	2395	2355	173
596	20241118	090100	2623985	2470	2470	2470	2470	0
597	20241118	090000	2623985	2470	2395	2470	2395	1067