KissMeData/011690/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	185500	318464640	2410	2410	2410	2410	3597
3	20241113	185400	318464640	2410	2410	2410	2410	0
4	20241113	185300	318464640	2410	2410	2410	2410	0
5	20241113	185200	318464640	2410	2410	2410	2410	0
6	20241113	185100	318464640	2410	2410	2410	2410	0
7	20241113	185000	318464640	2410	2410	2410	2410	0
8	20241113	184900	318464640	2410	2410	2410	2410	0
9	20241113	184800	318464640	2410	2410	2410	2410	0
10	20241113	184700	318464640	2410	2410	2410	2410	0
11	20241113	184600	318464640	2410	2410	2410	2410	0
12	20241113	184500	318464640	2410	2410	2410	2410	0
13	20241113	184400	318464640	2410	2410	2410	2410	0
14	20241113	184300	318464640	2410	2410	2410	2410	0
15	20241113	184200	318464640	2410	2410	2410	2410	0
16	20241113	184100	318464640	2410	2410	2410	2410	0
17	20241113	184000	318464640	2410	2410	2410	2410	0
18	20241113	183900	318464640	2410	2410	2410	2410	0
19	20241113	183800	318464640	2410	2410	2410	2410	0
20	20241113	183700	318464640	2410	2410	2410	2410	0
21	20241113	183600	318464640	2410	2410	2410	2410	0
22	20241113	183500	318464640	2410	2410	2410	2410	0
23	20241113	183400	318464640	2410	2410	2410	2410	0
24	20241113	183300	318464640	2410	2410	2410	2410	0
25	20241113	183200	318464640	2410	2410	2410	2410	0
26	20241113	183100	318464640	2410	2410	2410	2410	0
27	20241113	183000	318464640	2410	2410	2410	2410	0
28	20241113	182900	318464640	2410	2410	2410	2410	0
29	20241113	182800	318464640	2410	2410	2410	2410	0
30	20241113	182700	318464640	2410	2410	2410	2410	0
31	20241113	182600	318464640	2410	2410	2410	2410	0
32	20241113	182500	318464640	2410	2410	2410	2410	3597
33	20241113	182400	318464640	2410	2410	2410	2410	0
34	20241113	182300	318464640	2410	2410	2410	2410	0
35	20241113	182200	318464640	2410	2410	2410	2410	0
36	20241113	182100	318464640	2410	2410	2410	2410	0
37	20241113	182000	318464640	2410	2410	2410	2410	0
38	20241113	181900	318464640	2410	2410	2410	2410	0
39	20241113	181800	318464640	2410	2410	2410	2410	0
40	20241113	181700	318464640	2410	2410	2410	2410	0
41	20241113	181600	318464640	2410	2410	2410	2410	0
42	20241113	181500	318464640	2410	2410	2410	2410	0
43	20241113	181400	318464640	2410	2410	2410	2410	0
44	20241113	181300	318464640	2410	2410	2410	2410	0
45	20241113	181200	318464640	2410	2410	2410	2410	0
46	20241113	181100	318464640	2410	2410	2410	2410	0
47	20241113	181000	318464640	2410	2410	2410	2410	0
48	20241113	180900	318464640	2410	2410	2410	2410	0
49	20241113	180800	318464640	2410	2410	2410	2410	0
50	20241113	180700	318464640	2410	2410	2410	2410	0
51	20241113	180600	318464640	2410	2410	2410	2410	0
52	20241113	180500	318464640	2410	2410	2410	2410	0
53	20241113	180400	318464640	2410	2410	2410	2410	0
54	20241113	180300	318464640	2410	2410	2410	2410	0
55	20241113	180200	318464640	2410	2410	2410	2410	0
56	20241113	180100	318464640	2410	2410	2410	2410	0
57	20241113	180000	318464640	2410	2410	2410	2410	0
58	20241113	175900	318464640	2410	2410	2410	2410	0
59	20241113	175800	318464640	2410	2410	2410	2410	0
60	20241113	175700	318464640	2410	2410	2410	2410	0
61	20241113	175600	318464640	2410	2410	2410	2410	0
62	20241113	175500	318464640	2410	2410	2410	2410	3597
63	20241113	175400	318464640	2410	2410	2410	2410	0
64	20241113	175300	318464640	2410	2410	2410	2410	0
65	20241113	175200	318464640	2410	2410	2410	2410	0
66	20241113	175100	318464640	2410	2410	2410	2410	0
67	20241113	175000	318464640	2410	2410	2410	2410	0
68	20241113	174900	318464640	2410	2410	2410	2410	0
69	20241113	174800	318464640	2410	2410	2410	2410	0
70	20241113	174700	318464640	2410	2410	2410	2410	0
71	20241113	174600	318464640	2410	2410	2410	2410	0
72	20241113	174500	318464640	2410	2410	2410	2410	0
73	20241113	174400	318464640	2410	2410	2410	2410	0
74	20241113	174300	318464640	2410	2410	2410	2410	0
75	20241113	174200	318464640	2410	2410	2410	2410	0
76	20241113	174100	318464640	2410	2410	2410	2410	0
77	20241113	174000	318464640	2410	2410	2410	2410	0
78	20241113	173900	318464640	2410	2410	2410	2410	0
79	20241113	173800	318464640	2410	2410	2410	2410	0
80	20241113	173700	318464640	2410	2410	2410	2410	0
81	20241113	173600	318464640	2410	2410	2410	2410	0
82	20241113	173500	318464640	2410	2410	2410	2410	0
83	20241113	173400	318464640	2410	2410	2410	2410	0
84	20241113	173300	318464640	2410	2410	2410	2410	0
85	20241113	173200	318464640	2410	2410	2410	2410	0
86	20241113	173100	318464640	2410	2410	2410	2410	0
87	20241113	173000	318464640	2410	2410	2410	2410	0
88	20241113	172900	318464640	2410	2410	2410	2410	0
89	20241113	172800	318464640	2410	2410	2410	2410	0
90	20241113	172700	318464640	2410	2410	2410	2410	0
91	20241113	172600	318464640	2410	2410	2410	2410	0
92	20241113	172500	318464640	2410	2410	2410	2410	3597
93	20241113	172400	318464640	2410	2410	2410	2410	0
94	20241113	172300	318464640	2410	2410	2410	2410	0
95	20241113	172200	318464640	2410	2410	2410	2410	0
96	20241113	172100	318464640	2410	2410	2410	2410	0
97	20241113	172000	318464640	2410	2410	2410	2410	0
98	20241113	171900	318464640	2410	2410	2410	2410	0
99	20241113	171800	318464640	2410	2410	2410	2410	0
100	20241113	171700	318464640	2410	2410	2410	2410	0
101	20241113	171600	318464640	2410	2410	2410	2410	0
102	20241113	171500	318464640	2410	2410	2410	2410	0
103	20241113	171400	318464640	2410	2410	2410	2410	0
104	20241113	171300	318464640	2410	2410	2410	2410	0
105	20241113	171200	318464640	2410	2410	2410	2410	0
106	20241113	171100	318464640	2410	2410	2410	2410	0
107	20241113	171000	318464640	2410	2410	2410	2410	0
108	20241113	170900	318464640	2410	2410	2410	2410	0
109	20241113	170800	318464640	2410	2410	2410	2410	0
110	20241113	170700	318464640	2410	2410	2410	2410	0
111	20241113	170600	318464640	2410	2410	2410	2410	0
112	20241113	170500	318464640	2410	2410	2410	2410	0
113	20241113	170400	318464640	2410	2410	2410	2410	0
114	20241113	170300	318464640	2410	2410	2410	2410	0
115	20241113	170200	318464640	2410	2410	2410	2410	0
116	20241113	170100	318464640	2410	2410	2410	2410	0
117	20241113	170000	318464640	2410	2410	2410	2410	0
118	20241113	165900	318464640	2410	2410	2410	2410	0
119	20241113	165800	318464640	2410	2410	2410	2410	0
120	20241113	165700	318464640	2410	2410	2410	2410	0
121	20241113	165600	318464640	2410	2410	2410	2410	0
122	20241113	165500	318464640	2410	2410	2410	2410	3597
123	20241113	165400	318464640	2410	2410	2410	2410	0
124	20241113	165300	318464640	2410	2410	2410	2410	0
125	20241113	165200	318464640	2410	2410	2410	2410	0
126	20241113	165100	318464640	2410	2410	2410	2410	0
127	20241113	165000	318464640	2410	2410	2410	2410	0
128	20241113	164900	318464640	2410	2410	2410	2410	0
129	20241113	164800	318464640	2410	2410	2410	2410	0
130	20241113	164700	318464640	2410	2410	2410	2410	0
131	20241113	164600	318464640	2410	2410	2410	2410	0
132	20241113	164500	318464640	2410	2410	2410	2410	0
133	20241113	164400	318464640	2410	2410	2410	2410	0
134	20241113	164300	318464640	2410	2410	2410	2410	0
135	20241113	164200	318464640	2410	2410	2410	2410	0
136	20241113	164100	318464640	2410	2410	2410	2410	0
137	20241113	164000	318464640	2410	2410	2410	2410	0
138	20241113	163900	318464640	2410	2410	2410	2410	0
139	20241113	163800	318464640	2410	2410	2410	2410	0
140	20241113	163700	318464640	2410	2410	2410	2410	0
141	20241113	163600	318464640	2410	2410	2410	2410	0
142	20241113	163500	318464640	2410	2410	2410	2410	0
143	20241113	163400	318464640	2410	2410	2410	2410	0
144	20241113	163300	318464640	2410	2410	2410	2410	0
145	20241113	163200	318464640	2410	2410	2410	2410	0
146	20241113	163100	318464640	2410	2410	2410	2410	0
147	20241113	163000	318464640	2410	2410	2410	2410	0
148	20241113	162900	318464640	2410	2410	2410	2410	0
149	20241113	162800	318464640	2410	2410	2410	2410	0
150	20241113	162700	318464640	2410	2410	2410	2410	0
151	20241113	162600	318464640	2410	2410	2410	2410	0
152	20241113	162500	318464640	2410	2410	2410	2410	3597
153	20241113	162400	318464640	2410	2410	2410	2410	0
154	20241113	162300	318464640	2410	2410	2410	2410	0
155	20241113	162200	318464640	2410	2410	2410	2410	0
156	20241113	162100	318464640	2410	2410	2410	2410	0
157	20241113	162000	318464640	2410	2410	2410	2410	0
158	20241113	161900	318464640	2410	2410	2410	2410	0
159	20241113	161800	318464640	2410	2410	2410	2410	0
160	20241113	161700	318464640	2410	2410	2410	2410	0
161	20241113	161600	318464640	2410	2410	2410	2410	0
162	20241113	161500	318464640	2410	2410	2410	2410	0
163	20241113	161400	318464640	2410	2410	2410	2410	0
164	20241113	161300	318464640	2410	2410	2410	2410	0
165	20241113	161200	318464640	2410	2410	2410	2410	0
166	20241113	161100	318464640	2410	2410	2410	2410	0
167	20241113	161000	318464640	2410	2410	2410	2410	0
168	20241113	160900	318464640	2410	2410	2410	2410	0
169	20241113	160800	318464640	2410	2410	2410	2410	0
170	20241113	160700	318464640	2410	2410	2410	2410	0
171	20241113	160600	318464640	2410	2410	2410	2410	0
172	20241113	160500	318464640	2410	2410	2410	2410	0
173	20241113	160400	318464640	2410	2410	2410	2410	0
174	20241113	160300	318464640	2410	2410	2410	2410	0
175	20241113	160200	318464640	2410	2410	2410	2410	0
176	20241113	160100	318464640	2410	2410	2410	2410	0
177	20241113	160000	318464640	2410	2410	2410	2410	0
178	20241113	155900	318464640	2410	2410	2410	2410	0
179	20241113	155800	318464640	2410	2410	2410	2410	0
180	20241113	155700	318464640	2410	2410	2410	2410	0
181	20241113	155600	318464640	2410	2410	2410	2410	0
182	20241113	155500	318464640	2410	2410	2410	2410	3597
183	20241113	155400	318464640	2410	2410	2410	2410	0
184	20241113	155300	318464640	2410	2410	2410	2410	0
185	20241113	155200	318464640	2410	2410	2410	2410	0
186	20241113	155100	318464640	2410	2410	2410	2410	0
187	20241113	155000	318464640	2410	2410	2410	2410	0
188	20241113	154900	318464640	2410	2410	2410	2410	0
189	20241113	154800	318464640	2410	2410	2410	2410	0
190	20241113	154700	318464640	2410	2410	2410	2410	0
191	20241113	154600	318464640	2410	2410	2410	2410	0
192	20241113	154500	318464640	2410	2410	2410	2410	0
193	20241113	154400	318464640	2410	2410	2410	2410	0
194	20241113	154300	318464640	2410	2410	2410	2410	0
195	20241113	154200	318464640	2410	2410	2410	2410	0
196	20241113	154100	318464640	2410	2410	2410	2410	0
197	20241113	154000	318464640	2410	2410	2410	2410	0
198	20241113	153900	318464640	2410	2410	2410	2410	0
199	20241113	153800	318464640	2410	2410	2410	2410	0
200	20241113	153700	318464640	2410	2410	2410	2410	0
201	20241113	153600	318464640	2410	2410	2410	2410	0
202	20241113	153500	318464640	2410	2410	2410	2410	0
203	20241113	153400	318464640	2410	2410	2410	2410	0
204	20241113	153300	318464640	2410	2410	2410	2410	0
205	20241113	153200	318464640	2410	2410	2410	2410	0
206	20241113	153100	318464640	2410	2410	2410	2410	0
207	20241113	153000	318464640	2410	2410	2410	2410	3597
208	20241113	152900	309795870	2380	2380	2380	2380	0
209	20241113	152800	309795870	2380	2380	2380	2380	0
210	20241113	152700	309795870	2380	2380	2380	2380	0
211	20241113	152600	309795870	2380	2380	2380	2380	0
212	20241113	152500	309795870	2380	2380	2380	2380	0
213	20241113	152400	309795870	2380	2380	2380	2380	0
214	20241113	152300	309795870	2380	2380	2380	2380	0
215	20241113	152200	309795870	2380	2380	2380	2380	0
216	20241113	152100	309795870	2380	2380	2380	2380	0
217	20241113	152000	309795870	2380	2380	2380	2380	0
218	20241113	151900	309795870	2380	2380	2380	2380	300
219	20241113	151800	309081870	2385	2385	2385	2385	1356
220	20241113	151700	305847810	2390	2390	2390	2385	2749
221	20241113	151600	299291335	2390	2390	2390	2390	160
222	20241113	151500	298908935	2390	2390	2390	2385	268
223	20241113	151400	298268895	2385	2390	2390	2385	865
224	20241113	151300	296205825	2390	2390	2390	2390	35
225	20241113	151200	296122175	2390	2390	2390	2390	18
226	20241113	151100	296079155	2390	2385	2390	2385	530
227	20241113	151000	294814695	2385	2385	2385	2385	347
228	20241113	150900	293987100	2385	2385	2385	2385	128
229	20241113	150800	293681820	2375	2385	2385	2375	710
230	20241113	150700	291993620	2380	2385	2385	2380	513
231	20241113	150600	290772615	2380	2385	2385	2380	1343
232	20241113	150500	287576060	2375	2380	2385	2375	1452
233	20241113	150400	284127340	2385	2390	2390	2385	50
234	20241113	150300	284008045	2375	2390	2390	2375	825
235	20241113	150200	282045745	2390	2390	2390	2390	38
236	20241113	150100	281954925	2395	2385	2395	2380	712
237	20241113	150000	280259215	2385	2395	2395	2380	1398
238	20241113	145900	276931795	2385	2395	2395	2385	39
239	20241113	145800	276838505	2395	2390	2395	2380	126
240	20241113	145700	276538265	2395	2390	2395	2390	30
241	20241113	145600	276466460	2385	2395	2395	2380	42
242	20241113	145500	276366105	2400	2395	2400	2380	8629
243	20241113	145400	255804540	2400	2400	2400	2385	4000
244	20241113	145300	246244645	2400	2400	2400	2400	18
245	20241113	145200	246201445	2390	2405	2405	2390	50
246	20241113	145100	246081310	2405	2400	2405	2400	21
247	20241113	145000	246030820	2400	2410	2410	2395	66
248	20241113	144900	245872280	2415	2405	2415	2405	43
249	20241113	144800	245768490	2405	2405	2405	2405	29
250	20241113	144700	245698745	2405	2405	2405	2405	38
251	20241113	144600	245607355	2405	2400	2405	2395	30
252	20241113	144500	245535265	2405	2400	2405	2400	39
253	20241113	144400	245441520	2405	2410	2410	2405	25
254	20241113	144300	245381335	2405	2415	2415	2400	320
255	20241113	144200	244612920	2415	2410	2415	2410	36
256	20241113	144100	244526010	2410	2410	2415	2410	41
257	20241113	144000	244427155	2405	2410	2410	2405	24
258	20241113	143900	244369330	2405	2405	2410	2405	36
259	20241113	143800	244282700	2410	2405	2410	2405	38
260	20241113	143700	244191165	2410	2410	2410	2405	139
261	20241113	143600	243856250	2410	2410	2410	2410	42
262	20241113	143500	243755030	2410	2410	2410	2410	26
263	20241113	143400	243692370	2410	2410	2410	2410	27
264	20241113	143300	243627300	2410	2410	2410	2410	25
265	20241113	143200	243567050	2410	2410	2415	2410	34
266	20241113	143100	243485065	2415	2415	2415	2400	183
267	20241113	143000	243044735	2415	2415	2415	2405	550
268	20241113	142900	241721705	2415	2415	2415	2415	38
269	20241113	142800	241629935	2415	2415	2415	2415	29
270	20241113	142700	241559900	2415	2415	2415	2415	39
271	20241113	142600	241465715	2415	2415	2415	2405	124
272	20241113	142500	241167210	2415	2415	2415	2415	38
273	20241113	142400	241075440	2415	2420	2420	2415	445
274	20241113	142300	239998615	2420	2420	2420	2415	45
275	20241113	142200	239889740	2420	2420	2420	2420	43
276	20241113	142100	239785680	2415	2420	2420	2415	25
277	20241113	142000	239725205	2420	2405	2420	2400	135
278	20241113	141900	239400775	2410	2405	2420	2405	40
279	20241113	141800	239304255	2420	2420	2420	2405	50
280	20241113	141700	239183455	2410	2420	2420	2410	13
281	20241113	141600	239152035	2405	2415	2420	2405	286
282	20241113	141500	238460395	2420	2415	2420	2415	23
283	20241113	141400	238404780	2420	2420	2420	2415	46
284	20241113	141300	238293505	2420	2415	2420	2415	44
285	20241113	141200	238187145	2420	2420	2420	2420	32
286	20241113	141100	238109705	2415	2420	2420	2400	117
287	20241113	141000	237828335	2405	2420	2420	2405	33
288	20241113	140900	237748720	2420	2420	2420	2415	64
289	20241113	140800	237593885	2420	2420	2420	2420	10
290	20241113	140700	237569685	2400	2420	2420	2400	730
291	20241113	140600	235817285	2410	2420	2420	2395	2701
292	20241113	140500	229320565	2420	2420	2420	2415	48
293	20241113	140400	229204495	2415	2420	2420	2415	41
294	20241113	140300	229105280	2420	2420	2420	2420	13
295	20241113	140200	229073820	2420	2415	2420	2415	49
296	20241113	140100	228955390	2420	2400	2420	2400	114
297	20241113	140000	228681610	2420	2420	2420	2415	50
298	20241113	135900	228560715	2420	2420	2420	2415	29
299	20241113	135800	228490565	2420	2420	2420	2420	35
300	20241113	135700	228405865	2415	2420	2420	2410	735
301	20241113	135600	226634000	2420	2425	2425	2420	26
302	20241113	135500	226571055	2425	2420	2425	2420	41
303	20241113	135400	226471670	2420	2420	2425	2420	23
304	20241113	135300	226415965	2425	2420	2425	2420	41
305	20241113	135200	226316645	2425	2425	2425	2420	43
306	20241113	135100	226212410	2425	2425	2425	2425	22
307	20241113	135000	226159060	2425	2425	2425	2425	45
308	20241113	134900	226049935	2425	2425	2425	2420	103
309	20241113	134800	225800600	2425	2425	2425	2425	153
310	20241113	134700	225429575	2430	2430	2430	2430	23
311	20241113	134600	225373685	2430	2430	2430	2430	33
312	20241113	134500	225293495	2430	2430	2430	2430	39
313	20241113	134400	225198725	2430	2430	2430	2430	23
314	20241113	134300	225142835	2425	2430	2430	2425	44
315	20241113	134200	225035935	2430	2430	2430	2430	17
316	20241113	134100	224994625	2430	2430	2430	2430	228
317	20241113	134000	224440585	2430	2430	2430	2430	23
318	20241113	133900	224384695	2430	2435	2435	2430	42
319	20241113	133800	224282590	2435	2440	2440	2415	659
320	20241113	133700	222687060	2440	2440	2440	2440	28
321	20241113	133600	222618740	2440	2440	2440	2440	39
322	20241113	133500	222523580	2440	2440	2440	2440	23
323	20241113	133400	222467460	2440	2440	2440	2440	49
324	20241113	133300	222347900	2440	2440	2440	2440	28
325	20241113	133200	222279580	2440	2440	2440	2435	31
326	20241113	133100	222203945	2435	2435	2435	2435	176
327	20241113	133000	221775385	2430	2430	2430	2425	130
328	20241113	132900	221459985	2425	2420	2425	2420	941
329	20241113	132800	219180115	2420	2420	2420	2420	205
330	20241113	132700	218684015	2420	2420	2420	2420	29
331	20241113	132600	218613835	2420	2415	2420	2415	674
332	20241113	132500	216985520	2415	2415	2415	2400	109
333	20241113	132400	216722540	2415	2410	2415	2410	146
334	20241113	132300	216370160	2410	2405	2410	2405	553
335	20241113	132200	215037445	2410	2410	2410	2410	31
336	20241113	132100	214962735	2395	2410	2410	2395	104
337	20241113	132000	214713545	2410	2410	2410	2410	42
338	20241113	131900	214612325	2410	2410	2410	2410	29
339	20241113	131800	214542435	2405	2405	2405	2405	152
340	20241113	131700	214176875	2405	2405	2405	2405	26
341	20241113	131600	214114345	2405	2405	2405	2405	130
342	20241113	131500	213801695	2405	2405	2405	2405	38
343	20241113	131400	213710305	2405	2405	2405	2405	4
344	20241113	131300	213700685	2405	2400	2405	2400	39
345	20241113	131200	213606910	2400	2405	2405	2400	38
346	20241113	131100	213515540	2405	2405	2405	2405	28
347	20241113	131000	213448200	2405	2405	2405	2405	16
348	20241113	130900	213409720	2405	2405	2405	2395	684
349	20241113	130800	211768050	2405	2405	2405	2405	34
350	20241113	130700	211686280	2405	2405	2405	2405	5
351	20241113	130600	211674255	2405	2400	2405	2395	1288
352	20241113	130500	208582730	2400	2400	2400	2400	63
353	20241113	130400	208431530	2395	2400	2400	2395	26
354	20241113	130300	208369145	2400	2395	2400	2395	124
355	20241113	130200	208072065	2405	2400	2405	2390	2118
356	20241113	130100	203007100	2405	2400	2405	2390	463
357	20241113	130000	201896535	2390	2405	2405	2390	1041
358	20241113	125900	199404935	2400	2400	2400	2400	0
359	20241113	125800	199404935	2400	2400	2400	2400	0
360	20241113	125700	199404935	2400	2395	2400	2395	602
361	20241113	125600	197963135	2400	2405	2405	2400	1564
362	20241113	125500	194209435	2400	2400	2400	2400	0
363	20241113	125400	194209435	2400	2400	2400	2400	0
364	20241113	125300	194209435	2400	2400	2400	2400	0
365	20241113	125200	194209435	2400	2405	2405	2400	71
366	20241113	125100	194039000	2395	2395	2395	2395	0
367	20241113	125000	194039000	2395	2395	2395	2395	103
368	20241113	124900	193792315	2395	2395	2395	2395	0
369	20241113	124800	193792315	2395	2395	2395	2395	97
370	20241113	124700	193560000	2405	2405	2405	2405	0
371	20241113	124600	193560000	2405	2405	2405	2405	1
372	20241113	124500	193557595	2395	2395	2395	2395	500
373	20241113	124400	192360095	2405	2405	2405	2405	0
374	20241113	124300	192360095	2405	2405	2405	2405	67
375	20241113	124200	192198960	2405	2405	2405	2405	1
376	20241113	124100	192196555	2395	2395	2395	2395	98
377	20241113	124000	191961845	2400	2400	2400	2400	118
378	20241113	123900	191678645	2410	2410	2410	2410	0
379	20241113	123800	191678645	2410	2410	2410	2410	0
380	20241113	123700	191678645	2410	2410	2410	2410	0
381	20241113	123600	191678645	2410	2410	2410	2410	0
382	20241113	123500	191678645	2410	2410	2410	2410	1
383	20241113	123400	191676235	2400	2400	2400	2400	110
384	20241113	123300	191412235	2410	2410	2410	2410	0
385	20241113	123200	191412235	2410	2410	2410	2400	10
386	20241113	123100	191388145	2410	2410	2410	2410	0
387	20241113	123000	191388145	2410	2400	2410	2400	71
388	20241113	122900	191217735	2400	2400	2400	2400	80
389	20241113	122800	191025735	2400	2400	2400	2400	93
390	20241113	122700	190802535	2405	2405	2405	2405	0
391	20241113	122600	190802535	2405	2405	2405	2405	0
392	20241113	122500	190802535	2405	2405	2405	2405	1
393	20241113	122400	190800130	2415	2415	2415	2415	0
394	20241113	122300	190800130	2415	2415	2415	2415	0
395	20241113	122200	190800130	2415	2400	2415	2400	4720
396	20241113	122100	179472115	2415	2415	2415	2415	1
397	20241113	122000	179469700	2400	2400	2400	2400	0
398	20241113	121900	179469700	2400	2405	2405	2400	803
399	20241113	121800	177542495	2415	2415	2415	2415	0
400	20241113	121700	177542495	2415	2415	2415	2415	0
401	20241113	121600	177542495	2415	2415	2415	2415	10
402	20241113	121500	177518345	2415	2415	2415	2415	0
403	20241113	121400	177518345	2415	2415	2415	2415	1
404	20241113	121300	177515930	2400	2400	2400	2400	3
405	20241113	121200	177508730	2400	2400	2400	2400	0
406	20241113	121100	177508730	2400	2405	2405	2400	1000
407	20241113	121000	175105560	2415	2415	2415	2415	0
408	20241113	120900	175105560	2415	2415	2415	2415	0
409	20241113	120800	175105560	2415	2415	2415	2415	1
410	20241113	120700	175103145	2415	2415	2415	2415	0
411	20241113	120600	175103145	2415	2410	2415	2410	2
412	20241113	120500	175098320	2405	2405	2405	2405	0
413	20241113	120400	175098320	2405	2405	2405	2405	6
414	20241113	120300	175083890	2405	2410	2410	2405	200
415	20241113	120200	174602880	2410	2410	2410	2410	150
416	20241113	120100	174241380	2410	2400	2410	2400	22
417	20241113	120000	174188570	2405	2405	2405	2405	9
418	20241113	115900	174166925	2410	2410	2410	2410	0
419	20241113	115800	174166925	2410	2405	2410	2405	500
420	20241113	115700	172963425	2400	2400	2400	2400	0
421	20241113	115600	172963425	2400	2400	2400	2400	0
422	20241113	115500	172963425	2400	2400	2400	2400	0
423	20241113	115400	172963425	2400	2400	2400	2400	30
424	20241113	115300	172891425	2400	2400	2400	2400	0
425	20241113	115200	172891425	2400	2400	2400	2400	1219
426	20241113	115100	169965825	2395	2395	2395	2395	0
427	20241113	115000	169965825	2395	2395	2395	2395	0
428	20241113	114900	169965825	2395	2395	2395	2395	0
429	20241113	114800	169965825	2395	2395	2395	2395	0
430	20241113	114700	169965825	2395	2395	2395	2395	0
431	20241113	114600	169965825	2395	2395	2395	2395	400
432	20241113	114500	169007825	2395	2395	2395	2395	20
433	20241113	114400	168959925	2395	2400	2400	2395	42
434	20241113	114300	168859225	2400	2400	2400	2400	20
435	20241113	114200	168811225	2400	2400	2400	2400	0
436	20241113	114100	168811225	2400	2400	2400	2400	0
437	20241113	114000	168811225	2400	2400	2400	2400	96
438	20241113	113900	168580825	2400	2400	2400	2400	0
439	20241113	113800	168580825	2400	2400	2400	2400	0
440	20241113	113700	168580825	2400	2400	2400	2400	132
441	20241113	113600	168264025	2400	2400	2400	2400	47
442	20241113	113500	168151225	2400	2400	2400	2400	50
443	20241113	113400	168031225	2395	2395	2395	2395	1
444	20241113	113300	168028830	2410	2410	2410	2410	0
445	20241113	113200	168028830	2410	2410	2410	2410	0
446	20241113	113100	168028830	2410	2410	2410	2410	0
447	20241113	113000	168028830	2410	2410	2410	2410	0
448	20241113	112900	168028830	2410	2410	2410	2410	6
449	20241113	112800	168014370	2400	2400	2400	2400	0
450	20241113	112700	168014370	2400	2400	2400	2400	2132
451	20241113	112600	162897570	2410	2410	2410	2410	0
452	20241113	112500	162897570	2410	2410	2410	2410	0
453	20241113	112400	162897570	2410	2410	2410	2410	1
454	20241113	112300	162895160	2415	2415	2415	2415	0
455	20241113	112200	162895160	2415	2415	2415	2415	0
456	20241113	112100	162895160	2415	2415	2415	2415	0
457	20241113	112000	162895160	2415	2415	2415	2415	50
458	20241113	111900	162774410	2400	2405	2405	2400	2
459	20241113	111800	162769605	2415	2415	2415	2415	500
460	20241113	111700	161562105	2415	2415	2415	2415	0
461	20241113	111600	161562105	2415	2415	2415	2415	0
462	20241113	111500	161562105	2415	2415	2415	2415	124
463	20241113	111400	161262645	2415	2415	2415	2415	0
464	20241113	111300	161262645	2415	2415	2415	2415	0
465	20241113	111200	161262645	2415	2415	2415	2415	0
466	20241113	111100	161262645	2415	2415	2415	2415	200
467	20241113	111000	160779645	2410	2410	2410	2410	17
468	20241113	110900	160738675	2410	2410	2410	2410	4
469	20241113	110800	160729035	2400	2400	2400	2400	0
470	20241113	110700	160729035	2400	2400	2400	2400	0
471	20241113	110600	160729035	2400	2400	2400	2400	0
472	20241113	110500	160729035	2400	2400	2400	2400	113
473	20241113	110400	160457835	2400	2415	2415	2400	44
474	20241113	110300	160351675	2415	2405	2415	2405	459
475	20241113	110200	159247135	2395	2395	2395	2395	0
476	20241113	110100	159247135	2395	2395	2395	2395	0
477	20241113	110000	159247135	2395	2395	2395	2395	0
478	20241113	105900	159247135	2395	2395	2395	2395	70
479	20241113	105800	159079485	2405	2405	2405	2405	0
480	20241113	105700	159079485	2405	2405	2405	2405	0
481	20241113	105600	159079485	2405	2405	2405	2405	0
482	20241113	105500	159079485	2405	2405	2405	2405	290
483	20241113	105400	158382035	2395	2400	2400	2395	423
484	20241113	105300	157366950	2400	2400	2400	2400	600
485	20241113	105200	155926950	2405	2405	2405	2405	0
486	20241113	105100	155926950	2405	2405	2405	2405	300
487	20241113	105000	155205450	2395	2395	2395	2395	0
488	20241113	104900	155205450	2395	2410	2410	2395	1568
489	20241113	104800	151449715	2400	2400	2400	2400	200
490	20241113	104700	150969715	2395	2395	2395	2395	0
491	20241113	104600	150969715	2395	2395	2395	2395	0
492	20241113	104500	150969715	2395	2395	2395	2395	0
493	20241113	104400	150969715	2395	2395	2395	2395	0
494	20241113	104300	150969715	2395	2395	2395	2395	0
495	20241113	104200	150969715	2395	2400	2400	2395	122
496	20241113	104100	150677330	2405	2400	2405	2400	104
497	20241113	104000	150427230	2400	2400	2400	2400	57
498	20241113	103900	150290430	2400	2400	2400	2400	500
499	20241113	103800	149090430	2400	2400	2400	2400	116
500	20241113	103700	148812030	2395	2395	2395	2395	0
501	20241113	103600	148812030	2395	2395	2395	2395	0
502	20241113	103500	148812030	2395	2395	2395	2395	4
503	20241113	103400	148802450	2400	2400	2400	2400	1004
504	20241113	103300	146392850	2400	2400	2400	2400	0
505	20241113	103200	146392850	2400	2400	2400	2400	0
506	20241113	103100	146392850	2400	2400	2400	2400	528
507	20241113	103000	145125650	2400	2400	2400	2400	0
508	20241113	102900	145125650	2400	2400	2400	2400	200
509	20241113	102800	144645650	2400	2400	2400	2400	0
510	20241113	102700	144645650	2400	2400	2400	2400	1037
511	20241113	102600	142156850	2410	2400	2410	2400	228
512	20241113	102500	141609640	2405	2405	2405	2405	0
513	20241113	102400	141609640	2405	2405	2405	2405	732
514	20241113	102300	139849180	2405	2405	2405	2405	0
515	20241113	102200	139849180	2405	2405	2405	2405	335
516	20241113	102100	139043505	2410	2410	2410	2410	5
517	20241113	102000	139031455	2410	2410	2410	2410	1060
518	20241113	101900	136476855	2415	2415	2415	2415	1
519	20241113	101800	136474440	2415	2415	2415	2415	0
520	20241113	101700	136474440	2415	2415	2415	2415	100
521	20241113	101600	136232940	2410	2410	2410	2410	18
522	20241113	101500	136189560	2410	2410	2410	2410	2
523	20241113	101400	136184740	2420	2420	2420	2420	0
524	20241113	101300	136184740	2420	2420	2420	2420	0
525	20241113	101200	136184740	2420	2405	2420	2400	4657
526	20241113	101100	124992735	2410	2415	2415	2410	6189
527	20241113	101000	110070230	2420	2425	2425	2420	2742
528	20241113	100900	103431560	2440	2440	2440	2440	1
529	20241113	100800	103429120	2445	2445	2445	2445	88
530	20241113	100700	103213960	2445	2445	2445	2445	0
531	20241113	100600	103213960	2445	2445	2445	2445	0
532	20241113	100500	103213960	2445	2445	2445	2445	2
533	20241113	100400	103209070	2450	2450	2450	2450	0
534	20241113	100300	103209070	2450	2450	2450	2450	0
535	20241113	100200	103209070	2450	2450	2450	2450	0
536	20241113	100100	103209070	2450	2450	2450	2450	0
537	20241113	100000	103209070	2450	2450	2450	2450	0
538	20241113	095900	103209070	2450	2450	2450	2450	0
539	20241113	095800	103209070	2450	2450	2450	2450	0
540	20241113	095700	103209070	2450	2450	2450	2450	0
541	20241113	095600	103209070	2450	2450	2450	2450	0
542	20241113	095500	103209070	2450	2450	2450	2450	0
543	20241113	095400	103209070	2450	2450	2450	2450	0
544	20241113	095300	103209070	2450	2450	2450	2450	0
545	20241113	095200	103209070	2450	2450	2450	2450	0
546	20241113	095100	103209070	2450	2450	2450	2450	0
547	20241113	095000	103209070	2450	2450	2450	2450	0
548	20241113	094900	103209070	2450	2450	2450	2450	0
549	20241113	094800	103209070	2450	2435	2450	2435	1417
550	20241113	094700	99743785	2435	2435	2435	2435	3
551	20241113	094600	99736480	2430	2430	2430	2420	703
552	20241113	094500	98034675	2430	2430	2430	2430	0
553	20241113	094400	98034675	2430	2430	2430	2430	0
554	20241113	094300	98034675	2430	2430	2430	2430	0
555	20241113	094200	98034675	2430	2430	2430	2430	1014
556	20241113	094100	95570655	2445	2440	2445	2440	30
557	20241113	094000	95497310	2430	2430	2430	2430	1000
558	20241113	093900	93067310	2445	2435	2445	2435	312
559	20241113	093800	92307480	2445	2445	2445	2445	0
560	20241113	093700	92307480	2445	2445	2445	2445	100
561	20241113	093600	92062980	2445	2440	2445	2440	2
562	20241113	093500	92058095	2430	2435	2440	2430	597
563	20241113	093400	90606570	2440	2425	2445	2425	2778
564	20241113	093300	83866805	2425	2430	2430	2425	3
565	20241113	093200	83859520	2430	2420	2440	2420	992
566	20241113	093100	81458805	2420	2425	2425	2405	323
567	20241113	093000	80678630	2415	2420	2420	2400	11565
568	20241113	092900	52840300	2425	2425	2425	2425	1001
569	20241113	092800	50412875	2425	2425	2425	2425	211
570	20241113	092700	49901200	2430	2425	2430	2425	556
571	20241113	092600	48552870	2425	2430	2430	2425	374
572	20241113	092500	47644055	2435	2445	2445	2435	416
573	20241113	092400	46630395	2435	2435	2435	2435	5
574	20241113	092300	46618220	2445	2445	2445	2445	1909
575	20241113	092200	41950715	2440	2440	2440	2440	47
576	20241113	092100	41836035	2430	2440	2440	2430	823
577	20241113	092000	39828230	2445	2450	2450	2445	3660
578	20241113	091900	30875295	2455	2455	2455	2455	431
579	20241113	091800	29817190	2460	2460	2460	2460	1
580	20241113	091700	29814730	2450	2450	2450	2450	0
581	20241113	091600	29814730	2450	2450	2450	2450	0
582	20241113	091500	29814730	2450	2450	2450	2450	0
583	20241113	091400	29814730	2450	2450	2450	2450	0
584	20241113	091300	29814730	2450	2465	2465	2450	871
585	20241113	091200	27679095	2460	2460	2460	2460	100
586	20241113	091100	27433095	2470	2455	2470	2455	2
587	20241113	091000	27428170	2455	2475	2475	2455	1015
588	20241113	090900	24936035	2490	2490	2490	2490	1
589	20241113	090800	24933545	2475	2475	2475	2475	0
590	20241113	090700	24933545	2475	2485	2485	2475	4589
591	20241113	090600	13552380	2505	2505	2505	2505	5
592	20241113	090500	13539855	2505	2505	2505	2505	0
593	20241113	090400	13539855	2505	2500	2505	2485	1414
594	20241113	090300	10021945	2505	2505	2505	2505	300
595	20241113	090200	9270445	2500	2500	2500	2500	74
596	20241113	090100	9085445	2505	2505	2505	2505	480
597	20241113	090000	7883045	2505	2540	2540	2505	3141