KissMeData/023800/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	190600	206887470	5820	5820	5820	5820	184
3	20241118	190500	206887470	5820	5820	5820	5820	0
4	20241118	190400	206887470	5820	5820	5820	5820	0
5	20241118	190300	206887470	5820	5820	5820	5820	0
6	20241118	190200	206887470	5820	5820	5820	5820	0
7	20241118	190100	206887470	5820	5820	5820	5820	0
8	20241118	190000	206887470	5820	5820	5820	5820	0
9	20241118	185900	206887470	5820	5820	5820	5820	0
10	20241118	185800	206887470	5820	5820	5820	5820	0
11	20241118	185700	206887470	5820	5820	5820	5820	0
12	20241118	185600	206887470	5820	5820	5820	5820	0
13	20241118	185500	206887470	5820	5820	5820	5820	0
14	20241118	185400	206887470	5820	5820	5820	5820	0
15	20241118	185300	206887470	5820	5820	5820	5820	0
16	20241118	185200	206887470	5820	5820	5820	5820	0
17	20241118	185100	206887470	5820	5820	5820	5820	0
18	20241118	185000	206887470	5820	5820	5820	5820	0
19	20241118	184900	206887470	5820	5820	5820	5820	0
20	20241118	184800	206887470	5820	5820	5820	5820	0
21	20241118	184700	206887470	5820	5820	5820	5820	0
22	20241118	184600	206887470	5820	5820	5820	5820	0
23	20241118	184500	206887470	5820	5820	5820	5820	0
24	20241118	184400	206887470	5820	5820	5820	5820	0
25	20241118	184300	206887470	5820	5820	5820	5820	0
26	20241118	184200	206887470	5820	5820	5820	5820	0
27	20241118	184100	206887470	5820	5820	5820	5820	0
28	20241118	184000	206887470	5820	5820	5820	5820	0
29	20241118	183900	206887470	5820	5820	5820	5820	0
30	20241118	183800	206887470	5820	5820	5820	5820	0
31	20241118	183700	206887470	5820	5820	5820	5820	0
32	20241118	183600	206887470	5820	5820	5820	5820	184
33	20241118	183500	206887470	5820	5820	5820	5820	0
34	20241118	183400	206887470	5820	5820	5820	5820	0
35	20241118	183300	206887470	5820	5820	5820	5820	0
36	20241118	183200	206887470	5820	5820	5820	5820	0
37	20241118	183100	206887470	5820	5820	5820	5820	0
38	20241118	183000	206887470	5820	5820	5820	5820	0
39	20241118	182900	206887470	5820	5820	5820	5820	0
40	20241118	182800	206887470	5820	5820	5820	5820	0
41	20241118	182700	206887470	5820	5820	5820	5820	0
42	20241118	182600	206887470	5820	5820	5820	5820	0
43	20241118	182500	206887470	5820	5820	5820	5820	0
44	20241118	182400	206887470	5820	5820	5820	5820	0
45	20241118	182300	206887470	5820	5820	5820	5820	0
46	20241118	182200	206887470	5820	5820	5820	5820	0
47	20241118	182100	206887470	5820	5820	5820	5820	0
48	20241118	182000	206887470	5820	5820	5820	5820	0
49	20241118	181900	206887470	5820	5820	5820	5820	0
50	20241118	181800	206887470	5820	5820	5820	5820	0
51	20241118	181700	206887470	5820	5820	5820	5820	0
52	20241118	181600	206887470	5820	5820	5820	5820	0
53	20241118	181500	206887470	5820	5820	5820	5820	0
54	20241118	181400	206887470	5820	5820	5820	5820	0
55	20241118	181300	206887470	5820	5820	5820	5820	0
56	20241118	181200	206887470	5820	5820	5820	5820	0
57	20241118	181100	206887470	5820	5820	5820	5820	0
58	20241118	181000	206887470	5820	5820	5820	5820	0
59	20241118	180900	206887470	5820	5820	5820	5820	0
60	20241118	180800	206887470	5820	5820	5820	5820	0
61	20241118	180700	206887470	5820	5820	5820	5820	0
62	20241118	180600	206887470	5820	5820	5820	5820	184
63	20241118	180500	206887470	5820	5820	5820	5820	0
64	20241118	180400	206887470	5820	5820	5820	5820	0
65	20241118	180300	206887470	5820	5820	5820	5820	0
66	20241118	180200	206887470	5820	5820	5820	5820	0
67	20241118	180100	206887470	5820	5820	5820	5820	0
68	20241118	180000	206887470	5820	5820	5820	5820	0
69	20241118	175900	206887470	5820	5820	5820	5820	0
70	20241118	175800	206887470	5820	5820	5820	5820	0
71	20241118	175700	206887470	5820	5820	5820	5820	0
72	20241118	175600	206887470	5820	5820	5820	5820	0
73	20241118	175500	206887470	5820	5820	5820	5820	0
74	20241118	175400	206887470	5820	5820	5820	5820	0
75	20241118	175300	206887470	5820	5820	5820	5820	0
76	20241118	175200	206887470	5820	5820	5820	5820	0
77	20241118	175100	206887470	5820	5820	5820	5820	0
78	20241118	175000	206887470	5820	5820	5820	5820	0
79	20241118	174900	206887470	5820	5820	5820	5820	0
80	20241118	174800	206887470	5820	5820	5820	5820	0
81	20241118	174700	206887470	5820	5820	5820	5820	0
82	20241118	174600	206887470	5820	5820	5820	5820	0
83	20241118	174500	206887470	5820	5820	5820	5820	0
84	20241118	174400	206887470	5820	5820	5820	5820	0
85	20241118	174300	206887470	5820	5820	5820	5820	0
86	20241118	174200	206887470	5820	5820	5820	5820	0
87	20241118	174100	206887470	5820	5820	5820	5820	0
88	20241118	174000	206887470	5820	5820	5820	5820	0
89	20241118	173900	206887470	5820	5820	5820	5820	0
90	20241118	173800	206887470	5820	5820	5820	5820	0
91	20241118	173700	206887470	5820	5820	5820	5820	0
92	20241118	173600	206887470	5820	5820	5820	5820	184
93	20241118	173500	206887470	5820	5820	5820	5820	0
94	20241118	173400	206887470	5820	5820	5820	5820	0
95	20241118	173300	206887470	5820	5820	5820	5820	0
96	20241118	173200	206887470	5820	5820	5820	5820	0
97	20241118	173100	206887470	5820	5820	5820	5820	0
98	20241118	173000	206887470	5820	5820	5820	5820	0
99	20241118	172900	206887470	5820	5820	5820	5820	0
100	20241118	172800	206887470	5820	5820	5820	5820	0
101	20241118	172700	206887470	5820	5820	5820	5820	0
102	20241118	172600	206887470	5820	5820	5820	5820	0
103	20241118	172500	206887470	5820	5820	5820	5820	0
104	20241118	172400	206887470	5820	5820	5820	5820	0
105	20241118	172300	206887470	5820	5820	5820	5820	0
106	20241118	172200	206887470	5820	5820	5820	5820	0
107	20241118	172100	206887470	5820	5820	5820	5820	0
108	20241118	172000	206887470	5820	5820	5820	5820	0
109	20241118	171900	206887470	5820	5820	5820	5820	0
110	20241118	171800	206887470	5820	5820	5820	5820	0
111	20241118	171700	206887470	5820	5820	5820	5820	0
112	20241118	171600	206887470	5820	5820	5820	5820	0
113	20241118	171500	206887470	5820	5820	5820	5820	0
114	20241118	171400	206887470	5820	5820	5820	5820	0
115	20241118	171300	206887470	5820	5820	5820	5820	0
116	20241118	171200	206887470	5820	5820	5820	5820	0
117	20241118	171100	206887470	5820	5820	5820	5820	0
118	20241118	171000	206887470	5820	5820	5820	5820	0
119	20241118	170900	206887470	5820	5820	5820	5820	0
120	20241118	170800	206887470	5820	5820	5820	5820	0
121	20241118	170700	206887470	5820	5820	5820	5820	0
122	20241118	170600	206887470	5820	5820	5820	5820	184
123	20241118	170500	206887470	5820	5820	5820	5820	0
124	20241118	170400	206887470	5820	5820	5820	5820	0
125	20241118	170300	206887470	5820	5820	5820	5820	0
126	20241118	170200	206887470	5820	5820	5820	5820	0
127	20241118	170100	206887470	5820	5820	5820	5820	0
128	20241118	170000	206887470	5820	5820	5820	5820	0
129	20241118	165900	206887470	5820	5820	5820	5820	0
130	20241118	165800	206887470	5820	5820	5820	5820	0
131	20241118	165700	206887470	5820	5820	5820	5820	0
132	20241118	165600	206887470	5820	5820	5820	5820	0
133	20241118	165500	206887470	5820	5820	5820	5820	0
134	20241118	165400	206887470	5820	5820	5820	5820	0
135	20241118	165300	206887470	5820	5820	5820	5820	0
136	20241118	165200	206887470	5820	5820	5820	5820	0
137	20241118	165100	206887470	5820	5820	5820	5820	0
138	20241118	165000	206887470	5820	5820	5820	5820	0
139	20241118	164900	206887470	5820	5820	5820	5820	0
140	20241118	164800	206887470	5820	5820	5820	5820	0
141	20241118	164700	206887470	5820	5820	5820	5820	0
142	20241118	164600	206887470	5820	5820	5820	5820	0
143	20241118	164500	206887470	5820	5820	5820	5820	0
144	20241118	164400	206887470	5820	5820	5820	5820	0
145	20241118	164300	206887470	5820	5820	5820	5820	0
146	20241118	164200	206887470	5820	5820	5820	5820	0
147	20241118	164100	206887470	5820	5820	5820	5820	0
148	20241118	164000	206887470	5820	5820	5820	5820	0
149	20241118	163900	206887470	5820	5820	5820	5820	0
150	20241118	163800	206887470	5820	5820	5820	5820	0
151	20241118	163700	206887470	5820	5820	5820	5820	0
152	20241118	163600	206887470	5820	5820	5820	5820	184
153	20241118	163500	206887470	5820	5820	5820	5820	0
154	20241118	163400	206887470	5820	5820	5820	5820	0
155	20241118	163300	206887470	5820	5820	5820	5820	0
156	20241118	163200	206887470	5820	5820	5820	5820	0
157	20241118	163100	206887470	5820	5820	5820	5820	0
158	20241118	163000	206887470	5820	5820	5820	5820	0
159	20241118	162900	206887470	5820	5820	5820	5820	0
160	20241118	162800	206887470	5820	5820	5820	5820	0
161	20241118	162700	206887470	5820	5820	5820	5820	0
162	20241118	162600	206887470	5820	5820	5820	5820	0
163	20241118	162500	206887470	5820	5820	5820	5820	0
164	20241118	162400	206887470	5820	5820	5820	5820	0
165	20241118	162300	206887470	5820	5820	5820	5820	0
166	20241118	162200	206887470	5820	5820	5820	5820	0
167	20241118	162100	206887470	5820	5820	5820	5820	0
168	20241118	162000	206887470	5820	5820	5820	5820	0
169	20241118	161900	206887470	5820	5820	5820	5820	0
170	20241118	161800	206887470	5820	5820	5820	5820	0
171	20241118	161700	206887470	5820	5820	5820	5820	0
172	20241118	161600	206887470	5820	5820	5820	5820	0
173	20241118	161500	206887470	5820	5820	5820	5820	0
174	20241118	161400	206887470	5820	5820	5820	5820	0
175	20241118	161300	206887470	5820	5820	5820	5820	0
176	20241118	161200	206887470	5820	5820	5820	5820	0
177	20241118	161100	206887470	5820	5820	5820	5820	0
178	20241118	161000	206887470	5820	5820	5820	5820	0
179	20241118	160900	206887470	5820	5820	5820	5820	0
180	20241118	160800	206887470	5820	5820	5820	5820	0
181	20241118	160700	206887470	5820	5820	5820	5820	0
182	20241118	160600	206887470	5820	5820	5820	5820	184
183	20241118	160500	206887470	5820	5820	5820	5820	0
184	20241118	160400	206887470	5820	5820	5820	5820	0
185	20241118	160300	206887470	5820	5820	5820	5820	0
186	20241118	160200	206887470	5820	5820	5820	5820	0
187	20241118	160100	206887470	5820	5820	5820	5820	0
188	20241118	160000	206887470	5820	5820	5820	5820	0
189	20241118	155900	206887470	5820	5820	5820	5820	0
190	20241118	155800	206887470	5820	5820	5820	5820	0
191	20241118	155700	206887470	5820	5820	5820	5820	0
192	20241118	155600	206887470	5820	5820	5820	5820	0
193	20241118	155500	206887470	5820	5820	5820	5820	0
194	20241118	155400	206887470	5820	5820	5820	5820	0
195	20241118	155300	206887470	5820	5820	5820	5820	0
196	20241118	155200	206887470	5820	5820	5820	5820	0
197	20241118	155100	206887470	5820	5820	5820	5820	0
198	20241118	155000	206887470	5820	5820	5820	5820	0
199	20241118	154900	206887470	5820	5820	5820	5820	0
200	20241118	154800	206887470	5820	5820	5820	5820	0
201	20241118	154700	206887470	5820	5820	5820	5820	0
202	20241118	154600	206887470	5820	5820	5820	5820	0
203	20241118	154500	206887470	5820	5820	5820	5820	0
204	20241118	154400	206887470	5820	5820	5820	5820	0
205	20241118	154300	206887470	5820	5820	5820	5820	0
206	20241118	154200	206887470	5820	5820	5820	5820	0
207	20241118	154100	206887470	5820	5820	5820	5820	0
208	20241118	154000	206887470	5820	5820	5820	5820	0
209	20241118	153900	206887470	5820	5820	5820	5820	0
210	20241118	153800	206887470	5820	5820	5820	5820	0
211	20241118	153700	206887470	5820	5820	5820	5820	0
212	20241118	153600	206887470	5820	5820	5820	5820	184
213	20241118	153500	206887470	5820	5820	5820	5820	0
214	20241118	153400	206887470	5820	5820	5820	5820	0
215	20241118	153300	206887470	5820	5820	5820	5820	0
216	20241118	153200	206887470	5820	5820	5820	5820	0
217	20241118	153100	206887470	5820	5820	5820	5820	0
218	20241118	153000	206887470	5820	5820	5820	5820	184
219	20241118	152900	205816590	5790	5790	5790	5790	0
220	20241118	152800	205816590	5790	5790	5790	5790	0
221	20241118	152700	205816590	5790	5790	5790	5790	0
222	20241118	152600	205816590	5790	5790	5790	5790	0
223	20241118	152500	205816590	5790	5790	5790	5790	0
224	20241118	152400	205816590	5790	5790	5790	5790	0
225	20241118	152300	205816590	5790	5790	5790	5790	0
226	20241118	152200	205816590	5790	5790	5790	5790	0
227	20241118	152100	205816590	5790	5790	5790	5790	0
228	20241118	152000	205816590	5790	5790	5790	5790	0
229	20241118	151900	205816590	5790	5790	5790	5790	5
230	20241118	151800	205787640	5820	5820	5820	5820	0
231	20241118	151700	205787640	5820	5820	5820	5790	16
232	20241118	151600	205694790	5810	5820	5820	5810	9
233	20241118	151500	205642440	5820	5820	5820	5820	0
234	20241118	151400	205642440	5820	5800	5820	5800	12
235	20241118	151300	205572820	5810	5810	5810	5810	2
236	20241118	151200	205561200	5820	5800	5820	5800	10
237	20241118	151100	205503180	5810	5820	5820	5810	4
238	20241118	151000	205479920	5820	5820	5820	5820	11
239	20241118	150900	205415900	5820	5820	5820	5820	2
240	20241118	150800	205404260	5820	5820	5820	5820	3
241	20241118	150700	205386800	5820	5820	5820	5820	12
242	20241118	150600	205316960	5820	5820	5820	5820	1
243	20241118	150500	205311140	5800	5810	5810	5800	9
244	20241118	150400	205258880	5820	5820	5820	5820	2
245	20241118	150300	205247240	5820	5820	5820	5820	7
246	20241118	150200	205206500	5820	5820	5820	5820	29
247	20241118	150100	205037720	5820	5820	5820	5820	0
248	20241118	150000	205037720	5820	5820	5820	5820	3
249	20241118	145900	205020260	5820	5820	5820	5820	5
250	20241118	145800	204991160	5820	5820	5820	5820	4
251	20241118	145700	204967880	5820	5820	5820	5820	0
252	20241118	145600	204967880	5820	5820	5820	5820	6
253	20241118	145500	204932960	5820	5810	5820	5810	13
254	20241118	145400	204857420	5820	5810	5820	5810	389
255	20241118	145300	202597320	5810	5800	5810	5790	50
256	20241118	145200	202307400	5800	5800	5800	5800	0
257	20241118	145100	202307400	5800	5800	5800	5800	0
258	20241118	145000	202307400	5800	5800	5800	5800	6
259	20241118	144900	202272600	5800	5780	5800	5780	5
260	20241118	144800	202243680	5780	5790	5790	5780	27
261	20241118	144700	202087590	5800	5800	5800	5800	8
262	20241118	144600	202041190	5790	5800	5800	5790	10
263	20241118	144500	201983270	5810	5810	5810	5810	1
264	20241118	144400	201977460	5790	5790	5790	5790	10
265	20241118	144300	201919560	5810	5800	5810	5800	21
266	20241118	144200	201797750	5800	5800	5800	5790	617
267	20241118	144100	198219280	5780	5780	5780	5780	0
268	20241118	144000	198219280	5780	5780	5780	5780	0
269	20241118	143900	198219280	5780	5780	5780	5780	0
270	20241118	143800	198219280	5780	5780	5780	5780	1
271	20241118	143700	198213500	5800	5780	5800	5780	51
272	20241118	143600	197917760	5780	5780	5800	5770	1013
273	20241118	143500	192043180	5780	5780	5780	5780	0
274	20241118	143400	192043180	5780	5780	5780	5760	4
275	20241118	143300	192020100	5760	5730	5760	5730	1112
276	20241118	143200	185635680	5730	5730	5730	5730	0
277	20241118	143100	185635680	5730	5730	5730	5730	2
278	20241118	143000	185624220	5730	5730	5740	5730	11
279	20241118	142900	185561140	5730	5730	5730	5730	2
280	20241118	142800	185549680	5730	5730	5730	5730	2
281	20241118	142700	185538220	5730	5730	5730	5730	2
282	20241118	142600	185526760	5740	5730	5740	5730	3
283	20241118	142500	185509550	5730	5730	5740	5730	4
284	20241118	142400	185486610	5740	5720	5740	5720	4
285	20241118	142300	185463700	5740	5740	5740	5740	13
286	20241118	142200	185389080	5730	5720	5730	5720	6
287	20241118	142100	185354710	5730	5720	5730	5720	3
288	20241118	142000	185337540	5720	5730	5730	5720	96
289	20241118	141900	184787470	5730	5730	5740	5730	7
290	20241118	141800	184747310	5730	5730	5740	5730	118
291	20241118	141700	184070010	5730	5730	5730	5730	1
292	20241118	141600	184064280	5730	5730	5740	5730	92
293	20241118	141500	183536650	5740	5730	5740	5730	14
294	20241118	141400	183456310	5730	5740	5740	5730	7
295	20241118	141300	183416140	5730	5730	5740	5730	4
296	20241118	141200	183393200	5730	5730	5730	5730	2
297	20241118	141100	183381740	5730	5730	5740	5730	4
298	20241118	141000	183358800	5740	5730	5740	5730	12
299	20241118	140900	183289930	5730	5740	5740	5730	10
300	20241118	140800	183232550	5730	5730	5740	5730	207
301	20241118	140700	182046390	5730	5730	5730	5730	1
302	20241118	140600	182040660	5730	5730	5740	5730	5
303	20241118	140500	182011980	5730	5730	5730	5730	518
304	20241118	140400	179043840	5740	5730	5740	5730	5
305	20241118	140300	179015160	5730	5730	5730	5730	1
306	20241118	140200	179009430	5730	5730	5740	5730	19
307	20241118	140100	178900390	5730	5730	5730	5730	2
308	20241118	140000	178888930	5730	5740	5740	5730	3
309	20241118	135900	178871720	5730	5730	5730	5730	2
310	20241118	135800	178860260	5730	5740	5740	5730	5
311	20241118	135700	178831580	5730	5730	5740	5730	16
312	20241118	135600	178739760	5730	5740	5740	5730	7
313	20241118	135500	178699590	5730	5730	5740	5730	4
314	20241118	135400	178676650	5730	5740	5740	5730	3
315	20241118	135300	178659450	5730	5730	5730	5730	2
316	20241118	135200	178647990	5710	5730	5730	5710	11
317	20241118	135100	178585160	5730	5730	5730	5720	21
318	20241118	135000	178464960	5710	5730	5730	5710	73
319	20241118	134900	178047840	5730	5730	5730	5730	4
320	20241118	134800	178024920	5730	5730	5730	5730	20
321	20241118	134700	177910320	5730	5730	5730	5730	2
322	20241118	134600	177898860	5740	5730	5740	5730	15
323	20241118	134500	177812770	5730	5730	5740	5730	22
324	20241118	134400	177686600	5730	5730	5730	5730	4
325	20241118	134300	177663680	5730	5730	5730	5730	2
326	20241118	134200	177652220	5730	5740	5740	5730	8
327	20241118	134100	177606310	5730	5730	5730	5730	8
328	20241118	134000	177560470	5730	5730	5740	5730	7
329	20241118	133900	177520310	5730	5730	5730	5730	1
330	20241118	133800	177514580	5730	5730	5730	5730	2
331	20241118	133700	177503120	5730	5730	5730	5730	3
332	20241118	133600	177485930	5730	5730	5730	5730	2
333	20241118	133500	177474470	5740	5730	5740	5730	10
334	20241118	133400	177417080	5730	5730	5730	5730	2
335	20241118	133300	177405620	5730	5730	5730	5730	1
336	20241118	133200	177399890	5710	5710	5710	5710	1
337	20241118	133100	177394180	5720	5720	5720	5720	40
338	20241118	133000	177165380	5700	5700	5700	5700	0
339	20241118	132900	177165380	5700	5760	5760	5700	305
340	20241118	132800	175419820	5760	5760	5760	5760	6
341	20241118	132700	175385260	5760	5760	5760	5760	0
342	20241118	132600	175385260	5760	5760	5760	5760	2
343	20241118	132500	175373740	5760	5760	5760	5760	0
344	20241118	132400	175373740	5760	5760	5760	5760	0
345	20241118	132300	175373740	5760	5770	5770	5760	9
346	20241118	132200	175321830	5790	5790	5790	5790	6
347	20241118	132100	175287090	5740	5740	5740	5740	0
348	20241118	132000	175287090	5740	5790	5790	5740	54
349	20241118	131900	174976160	5800	5800	5800	5800	0
350	20241118	131800	174976160	5800	5800	5800	5800	0
351	20241118	131700	174976160	5800	5800	5800	5800	11
352	20241118	131600	174912360	5800	5800	5800	5800	0
353	20241118	131500	174912360	5800	5800	5800	5800	9
354	20241118	131400	174860160	5790	5790	5790	5790	0
355	20241118	131300	174860160	5790	5790	5790	5790	1
356	20241118	131200	174854370	5760	5760	5760	5760	0
357	20241118	131100	174854370	5760	5760	5760	5760	0
358	20241118	131000	174854370	5760	5760	5760	5760	0
359	20241118	130900	174854370	5760	5800	5800	5760	254
360	20241118	130800	173390690	5800	5800	5800	5800	6
361	20241118	130700	173355890	5770	5770	5770	5770	0
362	20241118	130600	173355890	5770	5790	5790	5770	28
363	20241118	130500	173194150	5790	5790	5790	5790	0
364	20241118	130400	173194150	5790	5800	5800	5790	18
365	20241118	130300	173089910	5800	5800	5800	5800	0
366	20241118	130200	173089910	5800	5800	5800	5800	2
367	20241118	130100	173078310	5800	5800	5800	5800	7
368	20241118	130000	173037710	5800	5800	5800	5800	7
369	20241118	125900	172997110	5800	5800	5800	5800	0
370	20241118	125800	172997110	5800	5800	5800	5800	0
371	20241118	125700	172997110	5800	5800	5800	5800	2
372	20241118	125600	172985510	5800	5800	5800	5800	0
373	20241118	125500	172985510	5800	5800	5800	5800	5
374	20241118	125400	172956510	5800	5790	5800	5790	234
375	20241118	125300	171601540	5790	5790	5790	5790	4
376	20241118	125200	171578380	5790	5790	5790	5790	0
377	20241118	125100	171578380	5790	5790	5790	5790	2
378	20241118	125000	171566800	5790	5790	5790	5790	0
379	20241118	124900	171566800	5790	5790	5790	5790	0
380	20241118	124800	171566800	5790	5790	5790	5790	16
381	20241118	124700	171474160	5770	5770	5770	5770	562
382	20241118	124600	168231420	5770	5760	5770	5760	1857
383	20241118	124500	157516810	5770	5770	5770	5770	0
384	20241118	124400	157516810	5770	5770	5770	5770	17
385	20241118	124300	157418720	5770	5770	5770	5770	0
386	20241118	124200	157418720	5770	5770	5770	5770	3
387	20241118	124100	157401410	5770	5770	5770	5770	0
388	20241118	124000	157401410	5770	5770	5770	5770	9
389	20241118	123900	157349480	5770	5780	5780	5770	11
390	20241118	123800	157285950	5790	5790	5790	5790	0
391	20241118	123700	157285950	5790	5790	5790	5790	7
392	20241118	123600	157245420	5790	5790	5790	5790	0
393	20241118	123500	157245420	5790	5790	5790	5790	2
394	20241118	123400	157233840	5780	5780	5780	5780	0
395	20241118	123300	157233840	5780	5790	5790	5780	10
396	20241118	123200	157175950	5780	5790	5790	5780	6
397	20241118	123100	157141220	5790	5790	5790	5790	2
398	20241118	123000	157129640	5790	5790	5790	5790	0
399	20241118	122900	157129640	5790	5790	5790	5790	1
400	20241118	122800	157123850	5790	5790	5790	5790	0
401	20241118	122700	157123850	5790	5790	5790	5790	7
402	20241118	122600	157083320	5730	5730	5730	5730	0
403	20241118	122500	157083320	5730	5730	5730	5730	0
404	20241118	122400	157083320	5730	5730	5730	5730	0
405	20241118	122300	157083320	5730	5740	5740	5730	45
406	20241118	122200	156825390	5790	5800	5800	5790	4
407	20241118	122100	156802210	5800	5800	5800	5800	5
408	20241118	122000	156773210	5800	5800	5800	5800	8
409	20241118	121900	156726810	5800	5800	5800	5800	0
410	20241118	121800	156726810	5800	5800	5800	5800	0
411	20241118	121700	156726810	5800	5800	5800	5800	2
412	20241118	121600	156715210	5800	5800	5800	5800	0
413	20241118	121500	156715210	5800	5800	5800	5800	8
414	20241118	121400	156668810	5800	5800	5800	5800	2
415	20241118	121300	156657210	5800	5800	5800	5800	11
416	20241118	121200	156593410	5800	5800	5800	5800	1
417	20241118	121100	156587610	5790	5800	5800	5790	4
418	20241118	121000	156564430	5790	5790	5790	5790	3
419	20241118	120900	156547060	5800	5800	5800	5800	0
420	20241118	120800	156547060	5800	5790	5800	5790	5
421	20241118	120700	156518080	5800	5800	5800	5800	7
422	20241118	120600	156477480	5780	5790	5790	5780	7
423	20241118	120500	156436970	5800	5800	5800	5800	0
424	20241118	120400	156436970	5800	5800	5800	5800	0
425	20241118	120300	156436970	5800	5790	5800	5790	11
426	20241118	120200	156373270	5760	5760	5760	5760	0
427	20241118	120100	156373270	5760	5750	5760	5750	52
428	20241118	120000	156074170	5730	5790	5790	5730	233
429	20241118	115900	154736820	5800	5800	5800	5800	2
430	20241118	115800	154725220	5790	5800	5800	5790	7
431	20241118	115700	154684630	5800	5800	5800	5800	1
432	20241118	115600	154678830	5790	5790	5790	5790	10
433	20241118	115500	154620930	5800	5800	5800	5800	2
434	20241118	115400	154609330	5800	5800	5800	5800	0
435	20241118	115300	154609330	5800	5800	5800	5800	58
436	20241118	115200	154272930	5800	5800	5800	5800	0
437	20241118	115100	154272930	5800	5800	5800	5800	2
438	20241118	115000	154261330	5800	5800	5800	5800	5
439	20241118	114900	154232330	5800	5800	5800	5800	0
440	20241118	114800	154232330	5800	5800	5800	5800	2
441	20241118	114700	154220730	5800	5800	5800	5800	6
442	20241118	114600	154185930	5800	5800	5800	5800	10
443	20241118	114500	154127930	5800	5800	5800	5800	0
444	20241118	114400	154127930	5800	5800	5800	5800	18
445	20241118	114300	154023530	5800	5800	5800	5800	10
446	20241118	114200	153965530	5800	5800	5800	5800	9
447	20241118	114100	153913330	5800	5800	5800	5800	0
448	20241118	114000	153913330	5800	5800	5800	5800	10
449	20241118	113900	153855330	5800	5800	5800	5800	35
450	20241118	113800	153652330	5800	5800	5800	5800	0
451	20241118	113700	153652330	5800	5800	5800	5800	1
452	20241118	113600	153646530	5780	5780	5780	5780	5
453	20241118	113500	153617630	5750	5800	5800	5750	283
454	20241118	113400	151983920	5810	5810	5810	5810	0
455	20241118	113300	151983920	5810	5810	5810	5810	103
456	20241118	113200	151385490	5810	5810	5810	5810	7
457	20241118	113100	151344820	5810	5810	5810	5810	0
458	20241118	113000	151344820	5810	5810	5810	5800	22
459	20241118	112900	151217060	5820	5820	5820	5820	0
460	20241118	112800	151217060	5820	5820	5820	5820	2
461	20241118	112700	151205420	5810	5820	5820	5810	29
462	20241118	112600	151036730	5820	5820	5820	5820	5
463	20241118	112500	151007630	5820	5820	5820	5820	25
464	20241118	112400	150862130	5820	5820	5820	5820	235
465	20241118	112300	149494430	5820	5820	5820	5820	1
466	20241118	112200	149488610	5800	5790	5800	5790	161
467	20241118	112100	148556230	5790	5790	5790	5790	0
468	20241118	112000	148556230	5790	5790	5790	5790	0
469	20241118	111900	148556230	5790	5780	5790	5780	478
470	20241118	111800	145793320	5790	5780	5790	5780	500
471	20241118	111700	142900470	5730	5730	5730	5730	0
472	20241118	111600	142900470	5730	5780	5780	5730	616
473	20241118	111500	139367110	5780	5770	5780	5770	437
474	20241118	111400	136843690	5800	5830	5840	5740	3208
475	20241118	111300	118378940	5840	5840	5840	5830	58
476	20241118	111200	118040730	5840	5840	5840	5840	6
477	20241118	111100	118005690	5840	5840	5840	5840	54
478	20241118	111000	117690330	5840	5840	5840	5830	13
479	20241118	110900	117614450	5850	5850	5850	5850	0
480	20241118	110800	117614450	5850	5850	5850	5850	2
481	20241118	110700	117602750	5850	5840	5850	5840	3
482	20241118	110600	117585220	5840	5860	5860	5840	20
483	20241118	110500	117468170	5850	5850	5850	5850	1
484	20241118	110400	117462320	5860	5860	5860	5860	2
485	20241118	110300	117450600	5850	5850	5850	5850	0
486	20241118	110200	117450600	5850	5870	5870	5850	23
487	20241118	110100	117315880	5870	5870	5870	5870	0
488	20241118	110000	117315880	5870	5870	5870	5870	1
489	20241118	105900	117310010	5840	5840	5840	5840	0
490	20241118	105800	117310010	5840	5870	5870	5840	8
491	20241118	105700	117263080	5870	5870	5870	5870	1
492	20241118	105600	117257210	5850	5850	5850	5850	0
493	20241118	105500	117257210	5850	5830	5860	5830	2251
494	20241118	105400	104098780	5780	5780	5780	5780	0
495	20241118	105300	104098780	5780	5780	5780	5780	0
496	20241118	105200	104098780	5780	5820	5820	5780	2070
497	20241118	105100	92133460	5820	5830	5830	5820	7
498	20241118	105000	92092660	5820	5820	5820	5820	0
499	20241118	104900	92092660	5820	5820	5820	5820	1
500	20241118	104800	92086840	5830	5830	5830	5830	2
501	20241118	104700	92075180	5820	5820	5820	5820	1
502	20241118	104600	92069360	5850	5850	5850	5850	0
503	20241118	104500	92069360	5850	5840	5850	5790	73
504	20241118	104400	91643680	5850	5850	5850	5850	4
505	20241118	104300	91620280	5850	5850	5850	5850	0
506	20241118	104200	91620280	5850	5850	5850	5850	0
507	20241118	104100	91620280	5850	5850	5850	5850	2
508	20241118	104000	91608580	5850	5850	5850	5850	6
509	20241118	103900	91573480	5850	5850	5850	5850	3
510	20241118	103800	91555930	5840	5850	5850	5840	12
511	20241118	103700	91485770	5860	5860	5860	5860	2
512	20241118	103600	91474050	5850	5850	5850	5850	0
513	20241118	103500	91474050	5850	5870	5870	5850	401
514	20241118	103400	89120200	5870	5870	5870	5840	888
515	20241118	103300	83921680	5870	5850	5870	5850	229
516	20241118	103200	82577510	5850	5870	5870	5850	36
517	20241118	103100	82366890	5850	5860	5870	5850	25
518	20241118	103000	82220280	5850	5850	5850	5850	1
519	20241118	102900	82214430	5870	5850	5870	5850	29
520	20241118	102800	82044650	5860	5860	5860	5860	46
521	20241118	102700	81775090	5860	5860	5860	5860	1000
522	20241118	102600	75915090	5840	5840	5840	5840	3
523	20241118	102500	75897570	5860	5840	5860	5840	516
524	20241118	102400	72878920	5820	5840	5850	5820	324
525	20241118	102300	70992400	5840	5800	5840	5790	1574
526	20241118	102200	61837960	5800	5800	5800	5800	0
527	20241118	102100	61837960	5800	5800	5800	5800	2
528	20241118	102000	61826360	5790	5790	5790	5790	49
529	20241118	101900	61542650	5800	5800	5800	5800	0
530	20241118	101800	61542650	5800	5800	5800	5790	11
531	20241118	101700	61478920	5790	5790	5790	5790	6
532	20241118	101600	61444180	5790	5790	5790	5790	2
533	20241118	101500	61432600	5790	5790	5790	5790	0
534	20241118	101400	61432600	5790	5790	5790	5790	10
535	20241118	101300	61374700	5790	5790	5790	5790	2
536	20241118	101200	61363120	5800	5800	5800	5780	485
537	20241118	101100	58555150	5800	5810	5810	5800	9
538	20241118	101000	58502890	5790	5790	5790	5790	0
539	20241118	100900	58502890	5790	5790	5790	5790	1
540	20241118	100800	58497100	5820	5820	5820	5810	4
541	20241118	100700	58473830	5820	5810	5820	5780	810
542	20241118	100600	53791640	5820	5820	5820	5820	0
543	20241118	100500	53791640	5820	5820	5820	5790	73
544	20241118	100400	53368820	5800	5780	5800	5780	1699
545	20241118	100300	43532100	5780	5780	5780	5780	0
546	20241118	100200	43532100	5780	5770	5780	5770	800
547	20241118	100100	38912540	5770	5770	5770	5750	58
548	20241118	100000	38578200	5770	5770	5770	5770	0
549	20241118	095900	38578200	5770	5770	5770	5770	5
550	20241118	095800	38549350	5740	5740	5770	5740	4
551	20241118	095700	38526360	5770	5770	5770	5770	37
552	20241118	095600	38312870	5770	5730	5770	5730	231
553	20241118	095500	36988920	5780	5730	5780	5730	1351
554	20241118	095400	29206540	5730	5730	5730	5730	79
555	20241118	095300	28753870	5750	5730	5750	5730	1225
556	20241118	095200	21721690	5730	5730	5730	5730	17
557	20241118	095100	21624280	5730	5730	5730	5730	19
558	20241118	095000	21515410	5730	5720	5730	5720	42
559	20241118	094900	21274980	5720	5730	5730	5720	42
560	20241118	094800	21034690	5730	5730	5730	5730	3
561	20241118	094700	21017500	5730	5720	5730	5720	33
562	20241118	094600	20828550	5720	5720	5720	5720	3
563	20241118	094500	20811390	5730	5730	5730	5730	0
564	20241118	094400	20811390	5730	5730	5730	5730	6
565	20241118	094300	20777010	5740	5740	5740	5740	0
566	20241118	094200	20777010	5740	5740	5740	5740	0
567	20241118	094100	20777010	5740	5700	5740	5700	117
568	20241118	094000	20110070	5700	5700	5700	5700	1
569	20241118	093900	20104370	5730	5700	5730	5700	111
570	20241118	093800	19471640	5700	5700	5700	5700	50
571	20241118	093700	19186640	5700	5700	5700	5700	0
572	20241118	093600	19186640	5700	5730	5740	5700	76
573	20241118	093500	18751690	5720	5700	5720	5700	76
574	20241118	093400	18317470	5700	5700	5700	5700	0
575	20241118	093300	18317470	5700	5720	5720	5700	39
576	20241118	093200	18095150	5670	5720	5720	5670	151
577	20241118	093100	17238570	5720	5720	5720	5720	0
578	20241118	093000	17238570	5720	5720	5720	5720	0
579	20241118	092900	17238570	5720	5680	5720	5680	2333
580	20241118	092800	3944320	5700	5700	5700	5700	0
581	20241118	092700	3944320	5700	5700	5700	5700	0
582	20241118	092600	3944320	5700	5700	5700	5700	100
583	20241118	092500	3374320	5700	5700	5700	5700	0
584	20241118	092400	3374320	5700	5700	5700	5700	0
585	20241118	092300	3374320	5700	5700	5700	5700	0
586	20241118	092200	3374320	5700	5700	5700	5700	0
587	20241118	092100	3374320	5700	5670	5700	5670	90
588	20241118	092000	2861860	5660	5660	5660	5660	0
589	20241118	091900	2861860	5660	5660	5660	5660	0
590	20241118	091800	2861860	5660	5670	5670	5660	150
591	20241118	091700	2011540	5700	5700	5700	5700	0
592	20241118	091600	2011540	5700	5700	5700	5700	0
593	20241118	091500	2011540	5700	5700	5700	5700	0
594	20241118	091400	2011540	5700	5680	5700	5680	61
595	20241118	091300	1664740	5700	5700	5700	5700	0
596	20241118	091200	1664740	5700	5700	5700	5700	0
597	20241118	091100	1664740	5700	5700	5700	5700	7
598	20241118	091000	1624840	5700	5700	5700	5700	250
599	20241118	090900	199840	5700	5710	5710	5700	3
600	20241118	090800	182720	5710	5710	5710	5710	0
601	20241118	090700	182720	5710	5710	5710	5710	0
602	20241118	090600	182720	5710	5710	5710	5710	0
603	20241118	090500	182720	5710	5710	5710	5710	0
604	20241118	090400	182720	5710	5710	5710	5710	0
605	20241118	090300	182720	5710	5710	5710	5710	0
606	20241118	090200	182720	5710	5710	5710	5710	0
607	20241118	090100	182720	5710	5710	5710	5710	0
608	20241118	090000	182720	5710	5710	5710	5710	32