KissMeData/023770/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	190600	84036725	3570	3570	3570	3570	1333
3	20241118	190500	84036725	3570	3570	3570	3570	0
4	20241118	190400	84036725	3570	3570	3570	3570	0
5	20241118	190300	84036725	3570	3570	3570	3570	0
6	20241118	190200	84036725	3570	3570	3570	3570	0
7	20241118	190100	84036725	3570	3570	3570	3570	0
8	20241118	190000	84036725	3570	3570	3570	3570	0
9	20241118	185900	84036725	3570	3570	3570	3570	0
10	20241118	185800	84036725	3570	3570	3570	3570	0
11	20241118	185700	84036725	3570	3570	3570	3570	0
12	20241118	185600	84036725	3570	3570	3570	3570	0
13	20241118	185500	84036725	3570	3570	3570	3570	0
14	20241118	185400	84036725	3570	3570	3570	3570	0
15	20241118	185300	84036725	3570	3570	3570	3570	0
16	20241118	185200	84036725	3570	3570	3570	3570	0
17	20241118	185100	84036725	3570	3570	3570	3570	0
18	20241118	185000	84036725	3570	3570	3570	3570	0
19	20241118	184900	84036725	3570	3570	3570	3570	0
20	20241118	184800	84036725	3570	3570	3570	3570	0
21	20241118	184700	84036725	3570	3570	3570	3570	0
22	20241118	184600	84036725	3570	3570	3570	3570	0
23	20241118	184500	84036725	3570	3570	3570	3570	0
24	20241118	184400	84036725	3570	3570	3570	3570	0
25	20241118	184300	84036725	3570	3570	3570	3570	0
26	20241118	184200	84036725	3570	3570	3570	3570	0
27	20241118	184100	84036725	3570	3570	3570	3570	0
28	20241118	184000	84036725	3570	3570	3570	3570	0
29	20241118	183900	84036725	3570	3570	3570	3570	0
30	20241118	183800	84036725	3570	3570	3570	3570	0
31	20241118	183700	84036725	3570	3570	3570	3570	0
32	20241118	183600	84036725	3570	3570	3570	3570	1333
33	20241118	183500	84036725	3570	3570	3570	3570	0
34	20241118	183400	84036725	3570	3570	3570	3570	0
35	20241118	183300	84036725	3570	3570	3570	3570	0
36	20241118	183200	84036725	3570	3570	3570	3570	0
37	20241118	183100	84036725	3570	3570	3570	3570	0
38	20241118	183000	84036725	3570	3570	3570	3570	0
39	20241118	182900	84036725	3570	3570	3570	3570	0
40	20241118	182800	84036725	3570	3570	3570	3570	0
41	20241118	182700	84036725	3570	3570	3570	3570	0
42	20241118	182600	84036725	3570	3570	3570	3570	0
43	20241118	182500	84036725	3570	3570	3570	3570	0
44	20241118	182400	84036725	3570	3570	3570	3570	0
45	20241118	182300	84036725	3570	3570	3570	3570	0
46	20241118	182200	84036725	3570	3570	3570	3570	0
47	20241118	182100	84036725	3570	3570	3570	3570	0
48	20241118	182000	84036725	3570	3570	3570	3570	0
49	20241118	181900	84036725	3570	3570	3570	3570	0
50	20241118	181800	84036725	3570	3570	3570	3570	0
51	20241118	181700	84036725	3570	3570	3570	3570	0
52	20241118	181600	84036725	3570	3570	3570	3570	0
53	20241118	181500	84036725	3570	3570	3570	3570	0
54	20241118	181400	84036725	3570	3570	3570	3570	0
55	20241118	181300	84036725	3570	3570	3570	3570	0
56	20241118	181200	84036725	3570	3570	3570	3570	0
57	20241118	181100	84036725	3570	3570	3570	3570	0
58	20241118	181000	84036725	3570	3570	3570	3570	0
59	20241118	180900	84036725	3570	3570	3570	3570	0
60	20241118	180800	84036725	3570	3570	3570	3570	0
61	20241118	180700	84036725	3570	3570	3570	3570	0
62	20241118	180600	84036725	3570	3570	3570	3570	1333
63	20241118	180500	84036725	3570	3570	3570	3570	0
64	20241118	180400	84036725	3570	3570	3570	3570	0
65	20241118	180300	84036725	3570	3570	3570	3570	0
66	20241118	180200	84036725	3570	3570	3570	3570	0
67	20241118	180100	84036725	3570	3570	3570	3570	0
68	20241118	180000	84036725	3570	3570	3570	3570	0
69	20241118	175900	84036725	3570	3570	3570	3570	0
70	20241118	175800	84036725	3570	3570	3570	3570	0
71	20241118	175700	84036725	3570	3570	3570	3570	0
72	20241118	175600	84036725	3570	3570	3570	3570	0
73	20241118	175500	84036725	3570	3570	3570	3570	0
74	20241118	175400	84036725	3570	3570	3570	3570	0
75	20241118	175300	84036725	3570	3570	3570	3570	0
76	20241118	175200	84036725	3570	3570	3570	3570	0
77	20241118	175100	84036725	3570	3570	3570	3570	0
78	20241118	175000	84036725	3570	3570	3570	3570	0
79	20241118	174900	84036725	3570	3570	3570	3570	0
80	20241118	174800	84036725	3570	3570	3570	3570	0
81	20241118	174700	84036725	3570	3570	3570	3570	0
82	20241118	174600	84036725	3570	3570	3570	3570	0
83	20241118	174500	84036725	3570	3570	3570	3570	0
84	20241118	174400	84036725	3570	3570	3570	3570	0
85	20241118	174300	84036725	3570	3570	3570	3570	0
86	20241118	174200	84036725	3570	3570	3570	3570	0
87	20241118	174100	84036725	3570	3570	3570	3570	0
88	20241118	174000	84036725	3570	3570	3570	3570	0
89	20241118	173900	84036725	3570	3570	3570	3570	0
90	20241118	173800	84036725	3570	3570	3570	3570	0
91	20241118	173700	84036725	3570	3570	3570	3570	0
92	20241118	173600	84036725	3570	3570	3570	3570	1333
93	20241118	173500	84036725	3570	3570	3570	3570	0
94	20241118	173400	84036725	3570	3570	3570	3570	0
95	20241118	173300	84036725	3570	3570	3570	3570	0
96	20241118	173200	84036725	3570	3570	3570	3570	0
97	20241118	173100	84036725	3570	3570	3570	3570	0
98	20241118	173000	84036725	3570	3570	3570	3570	0
99	20241118	172900	84036725	3570	3570	3570	3570	0
100	20241118	172800	84036725	3570	3570	3570	3570	0
101	20241118	172700	84036725	3570	3570	3570	3570	0
102	20241118	172600	84036725	3570	3570	3570	3570	0
103	20241118	172500	84036725	3570	3570	3570	3570	0
104	20241118	172400	84036725	3570	3570	3570	3570	0
105	20241118	172300	84036725	3570	3570	3570	3570	0
106	20241118	172200	84036725	3570	3570	3570	3570	0
107	20241118	172100	84036725	3570	3570	3570	3570	0
108	20241118	172000	84036725	3570	3570	3570	3570	0
109	20241118	171900	84036725	3570	3570	3570	3570	0
110	20241118	171800	84036725	3570	3570	3570	3570	0
111	20241118	171700	84036725	3570	3570	3570	3570	0
112	20241118	171600	84036725	3570	3570	3570	3570	0
113	20241118	171500	84036725	3570	3570	3570	3570	0
114	20241118	171400	84036725	3570	3570	3570	3570	0
115	20241118	171300	84036725	3570	3570	3570	3570	0
116	20241118	171200	84036725	3570	3570	3570	3570	0
117	20241118	171100	84036725	3570	3570	3570	3570	0
118	20241118	171000	84036725	3570	3570	3570	3570	0
119	20241118	170900	84036725	3570	3570	3570	3570	0
120	20241118	170800	84036725	3570	3570	3570	3570	0
121	20241118	170700	84036725	3570	3570	3570	3570	0
122	20241118	170600	84036725	3570	3570	3570	3570	1333
123	20241118	170500	84036725	3570	3570	3570	3570	0
124	20241118	170400	84036725	3570	3570	3570	3570	0
125	20241118	170300	84036725	3570	3570	3570	3570	0
126	20241118	170200	84036725	3570	3570	3570	3570	0
127	20241118	170100	84036725	3570	3570	3570	3570	0
128	20241118	170000	84036725	3570	3570	3570	3570	0
129	20241118	165900	84036725	3570	3570	3570	3570	0
130	20241118	165800	84036725	3570	3570	3570	3570	0
131	20241118	165700	84036725	3570	3570	3570	3570	0
132	20241118	165600	84036725	3570	3570	3570	3570	0
133	20241118	165500	84036725	3570	3570	3570	3570	0
134	20241118	165400	84036725	3570	3570	3570	3570	0
135	20241118	165300	84036725	3570	3570	3570	3570	0
136	20241118	165200	84036725	3570	3570	3570	3570	0
137	20241118	165100	84036725	3570	3570	3570	3570	0
138	20241118	165000	84036725	3570	3570	3570	3570	0
139	20241118	164900	84036725	3570	3570	3570	3570	0
140	20241118	164800	84036725	3570	3570	3570	3570	0
141	20241118	164700	84036725	3570	3570	3570	3570	0
142	20241118	164600	84036725	3570	3570	3570	3570	0
143	20241118	164500	84036725	3570	3570	3570	3570	0
144	20241118	164400	84036725	3570	3570	3570	3570	0
145	20241118	164300	84036725	3570	3570	3570	3570	0
146	20241118	164200	84036725	3570	3570	3570	3570	0
147	20241118	164100	84036725	3570	3570	3570	3570	0
148	20241118	164000	84036725	3570	3570	3570	3570	0
149	20241118	163900	84036725	3570	3570	3570	3570	0
150	20241118	163800	84036725	3570	3570	3570	3570	0
151	20241118	163700	84036725	3570	3570	3570	3570	0
152	20241118	163600	84036725	3570	3570	3570	3570	1333
153	20241118	163500	84036725	3570	3570	3570	3570	0
154	20241118	163400	84036725	3570	3570	3570	3570	0
155	20241118	163300	84036725	3570	3570	3570	3570	0
156	20241118	163200	84036725	3570	3570	3570	3570	0
157	20241118	163100	84036725	3570	3570	3570	3570	0
158	20241118	163000	84036725	3570	3570	3570	3570	0
159	20241118	162900	84036725	3570	3570	3570	3570	0
160	20241118	162800	84036725	3570	3570	3570	3570	0
161	20241118	162700	84036725	3570	3570	3570	3570	0
162	20241118	162600	84036725	3570	3570	3570	3570	0
163	20241118	162500	84036725	3570	3570	3570	3570	0
164	20241118	162400	84036725	3570	3570	3570	3570	0
165	20241118	162300	84036725	3570	3570	3570	3570	0
166	20241118	162200	84036725	3570	3570	3570	3570	0
167	20241118	162100	84036725	3570	3570	3570	3570	0
168	20241118	162000	84036725	3570	3570	3570	3570	0
169	20241118	161900	84036725	3570	3570	3570	3570	0
170	20241118	161800	84036725	3570	3570	3570	3570	0
171	20241118	161700	84036725	3570	3570	3570	3570	0
172	20241118	161600	84036725	3570	3570	3570	3570	0
173	20241118	161500	84036725	3570	3570	3570	3570	0
174	20241118	161400	84036725	3570	3570	3570	3570	0
175	20241118	161300	84036725	3570	3570	3570	3570	0
176	20241118	161200	84036725	3570	3570	3570	3570	0
177	20241118	161100	84036725	3570	3570	3570	3570	0
178	20241118	161000	84036725	3570	3570	3570	3570	0
179	20241118	160900	84036725	3570	3570	3570	3570	0
180	20241118	160800	84036725	3570	3570	3570	3570	0
181	20241118	160700	84036725	3570	3570	3570	3570	0
182	20241118	160600	84036725	3570	3570	3570	3570	1333
183	20241118	160500	84036725	3570	3570	3570	3570	0
184	20241118	160400	84036725	3570	3570	3570	3570	0
185	20241118	160300	84036725	3570	3570	3570	3570	0
186	20241118	160200	84036725	3570	3570	3570	3570	0
187	20241118	160100	84036725	3570	3570	3570	3570	0
188	20241118	160000	84036725	3570	3570	3570	3570	0
189	20241118	155900	84036725	3570	3570	3570	3570	0
190	20241118	155800	84036725	3570	3570	3570	3570	0
191	20241118	155700	84036725	3570	3570	3570	3570	0
192	20241118	155600	84036725	3570	3570	3570	3570	0
193	20241118	155500	84036725	3570	3570	3570	3570	0
194	20241118	155400	84036725	3570	3570	3570	3570	0
195	20241118	155300	84036725	3570	3570	3570	3570	0
196	20241118	155200	84036725	3570	3570	3570	3570	0
197	20241118	155100	84036725	3570	3570	3570	3570	0
198	20241118	155000	84036725	3570	3570	3570	3570	0
199	20241118	154900	84036725	3570	3570	3570	3570	0
200	20241118	154800	84036725	3570	3570	3570	3570	0
201	20241118	154700	84036725	3570	3570	3570	3570	0
202	20241118	154600	84036725	3570	3570	3570	3570	0
203	20241118	154500	84036725	3570	3570	3570	3570	0
204	20241118	154400	84036725	3570	3570	3570	3570	0
205	20241118	154300	84036725	3570	3570	3570	3570	0
206	20241118	154200	84036725	3570	3570	3570	3570	0
207	20241118	154100	84036725	3570	3570	3570	3570	0
208	20241118	154000	84036725	3570	3570	3570	3570	0
209	20241118	153900	84036725	3570	3570	3570	3570	0
210	20241118	153800	84036725	3570	3570	3570	3570	0
211	20241118	153700	84036725	3570	3570	3570	3570	0
212	20241118	153600	84036725	3570	3570	3570	3570	1333
213	20241118	153500	84036725	3570	3570	3570	3570	0
214	20241118	153400	84036725	3570	3570	3570	3570	0
215	20241118	153300	84036725	3570	3570	3570	3570	0
216	20241118	153200	84036725	3570	3570	3570	3570	0
217	20241118	153100	84036725	3570	3570	3570	3570	0
218	20241118	153000	84036725	3570	3570	3570	3570	1333
219	20241118	152900	79277915	3550	3550	3550	3550	0
220	20241118	152800	79277915	3550	3550	3550	3550	0
221	20241118	152700	79277915	3550	3550	3550	3550	0
222	20241118	152600	79277915	3550	3550	3550	3550	0
223	20241118	152500	79277915	3550	3550	3550	3550	0
224	20241118	152400	79277915	3550	3550	3550	3550	0
225	20241118	152300	79277915	3550	3550	3550	3550	0
226	20241118	152200	79277915	3550	3550	3550	3550	0
227	20241118	152100	79277915	3550	3550	3550	3550	0
228	20241118	152000	79277915	3550	3550	3550	3550	0
229	20241118	151900	79277915	3550	3555	3555	3505	60
230	20241118	151800	79066075	3555	3555	3555	3555	41
231	20241118	151700	78920320	3555	3525	3555	3515	1316
232	20241118	151600	74290185	3590	3540	3590	3500	333
233	20241118	151500	73117945	3580	3580	3580	3580	0
234	20241118	151400	73117945	3580	3575	3580	3575	142
235	20241118	151300	72609945	3555	3555	3555	3555	104
236	20241118	151200	72240225	3555	3555	3555	3555	0
237	20241118	151100	72240225	3555	3555	3555	3555	2
238	20241118	151000	72233115	3525	3525	3525	3525	0
239	20241118	150900	72233115	3525	3525	3525	3525	0
240	20241118	150800	72233115	3525	3525	3525	3525	0
241	20241118	150700	72233115	3525	3525	3525	3525	28
242	20241118	150600	72134415	3555	3555	3555	3555	2
243	20241118	150500	72127305	3555	3555	3555	3555	0
244	20241118	150400	72127305	3555	3555	3555	3555	0
245	20241118	150300	72127305	3555	3555	3555	3555	12
246	20241118	150200	72084645	3530	3530	3530	3530	300
247	20241118	150100	71025645	3555	3555	3555	3555	0
248	20241118	150000	71025645	3555	3555	3555	3555	3
249	20241118	145900	71014980	3555	3555	3555	3555	0
250	20241118	145800	71014980	3555	3555	3555	3555	0
251	20241118	145700	71014980	3555	3555	3555	3555	0
252	20241118	145600	71014980	3555	3555	3555	3555	0
253	20241118	145500	71014980	3555	3555	3555	3555	0
254	20241118	145400	71014980	3555	3555	3555	3555	29
255	20241118	145300	70911885	3560	3560	3560	3560	0
256	20241118	145200	70911885	3560	3560	3560	3560	0
257	20241118	145100	70911885	3560	3560	3560	3560	0
258	20241118	145000	70911885	3560	3560	3560	3560	0
259	20241118	144900	70911885	3560	3560	3560	3560	0
260	20241118	144800	70911885	3560	3560	3560	3560	0
261	20241118	144700	70911885	3560	3560	3560	3560	0
262	20241118	144600	70911885	3560	3560	3560	3560	0
263	20241118	144500	70911885	3560	3560	3560	3560	0
264	20241118	144400	70911885	3560	3560	3560	3560	0
265	20241118	144300	70911885	3560	3550	3560	3550	50
266	20241118	144200	70733975	3580	3580	3580	3580	0
267	20241118	144100	70733975	3580	3580	3580	3580	0
268	20241118	144000	70733975	3580	3580	3580	3580	0
269	20241118	143900	70733975	3580	3580	3580	3580	0
270	20241118	143800	70733975	3580	3580	3580	3580	300
271	20241118	143700	69659975	3595	3595	3595	3595	0
272	20241118	143600	69659975	3595	3600	3600	3535	723
273	20241118	143500	67102730	3600	3570	3600	3570	5
274	20241118	143400	67084780	3560	3560	3565	3560	686
275	20241118	143300	64642615	3560	3560	3560	3560	273
276	20241118	143200	63670735	3560	3560	3560	3560	279
277	20241118	143100	62677495	3560	3560	3560	3560	0
278	20241118	143000	62677495	3560	3560	3560	3560	0
279	20241118	142900	62677495	3560	3560	3560	3560	0
280	20241118	142800	62677495	3560	3560	3560	3560	0
281	20241118	142700	62677495	3560	3560	3560	3560	0
282	20241118	142600	62677495	3560	3560	3560	3560	0
283	20241118	142500	62677495	3560	3560	3560	3560	0
284	20241118	142400	62677495	3560	3560	3560	3560	3
285	20241118	142300	62666815	3560	3560	3560	3560	0
286	20241118	142200	62666815	3560	3560	3560	3560	0
287	20241118	142100	62666815	3560	3560	3560	3560	1
288	20241118	142000	62663255	3580	3580	3580	3580	0
289	20241118	141900	62663255	3580	3580	3580	3580	0
290	20241118	141800	62663255	3580	3580	3580	3580	0
291	20241118	141700	62663255	3580	3580	3580	3580	0
292	20241118	141600	62663255	3580	3580	3580	3580	0
293	20241118	141500	62663255	3580	3580	3580	3580	30
294	20241118	141400	62555855	3600	3600	3600	3600	0
295	20241118	141300	62555855	3600	3600	3600	3600	0
296	20241118	141200	62555855	3600	3600	3600	3600	0
297	20241118	141100	62555855	3600	3600	3600	3600	0
298	20241118	141000	62555855	3600	3600	3600	3600	0
299	20241118	140900	62555855	3600	3600	3600	3600	0
300	20241118	140800	62555855	3600	3600	3600	3600	0
301	20241118	140700	62555855	3600	3600	3600	3600	0
302	20241118	140600	62555855	3600	3600	3600	3600	0
303	20241118	140500	62555855	3600	3575	3605	3575	93
304	20241118	140400	62221855	3570	3570	3570	3570	0
305	20241118	140300	62221855	3570	3570	3570	3570	500
306	20241118	140200	60436855	3605	3605	3605	3605	0
307	20241118	140100	60436855	3605	3605	3605	3605	0
308	20241118	140000	60436855	3605	3605	3605	3605	0
309	20241118	135900	60436855	3605	3605	3605	3605	0
310	20241118	135800	60436855	3605	3605	3605	3605	0
311	20241118	135700	60436855	3605	3605	3605	3605	0
312	20241118	135600	60436855	3605	3585	3605	3585	72
313	20241118	135500	60178400	3540	3540	3540	3540	0
314	20241118	135400	60178400	3540	3540	3540	3540	0
315	20241118	135300	60178400	3540	3540	3540	3540	0
316	20241118	135200	60178400	3540	3540	3540	3540	0
317	20241118	135100	60178400	3540	3540	3540	3540	0
318	20241118	135000	60178400	3540	3540	3540	3540	0
319	20241118	134900	60178400	3540	3540	3540	3540	0
320	20241118	134800	60178400	3540	3540	3540	3540	0
321	20241118	134700	60178400	3540	3540	3540	3540	22
322	20241118	134600	60100520	3550	3550	3550	3550	0
323	20241118	134500	60100520	3550	3550	3550	3550	0
324	20241118	134400	60100520	3550	3550	3550	3550	0
325	20241118	134300	60100520	3550	3550	3550	3550	11
326	20241118	134200	60061470	3515	3515	3515	3515	400
327	20241118	134100	58655470	3590	3590	3590	3590	0
328	20241118	134000	58655470	3590	3590	3590	3590	0
329	20241118	133900	58655470	3590	3590	3590	3590	0
330	20241118	133800	58655470	3590	3590	3590	3590	0
331	20241118	133700	58655470	3590	3520	3590	3520	403
332	20241118	133600	57236775	3520	3525	3525	3520	600
333	20241118	133500	55124610	3555	3555	3555	3555	0
334	20241118	133400	55124610	3555	3555	3555	3555	0
335	20241118	133300	55124610	3555	3555	3555	3555	0
336	20241118	133200	55124610	3555	3555	3555	3555	0
337	20241118	133100	55124610	3555	3555	3555	3555	0
338	20241118	133000	55124610	3555	3555	3555	3555	0
339	20241118	132900	55124610	3555	3555	3555	3555	0
340	20241118	132800	55124610	3555	3555	3555	3555	0
341	20241118	132700	55124610	3555	3555	3555	3555	0
342	20241118	132600	55124610	3555	3555	3555	3555	0
343	20241118	132500	55124610	3555	3555	3555	3555	0
344	20241118	132400	55124610	3555	3555	3555	3555	0
345	20241118	132300	55124610	3555	3555	3555	3555	0
346	20241118	132200	55124610	3555	3555	3555	3555	0
347	20241118	132100	55124610	3555	3555	3555	3555	0
348	20241118	132000	55124610	3555	3555	3555	3555	0
349	20241118	131900	55124610	3555	3555	3555	3555	0
350	20241118	131800	55124610	3555	3555	3555	3555	0
351	20241118	131700	55124610	3555	3555	3555	3555	0
352	20241118	131600	55124610	3555	3555	3555	3555	0
353	20241118	131500	55124610	3555	3555	3555	3555	0
354	20241118	131400	55124610	3555	3555	3555	3555	0
355	20241118	131300	55124610	3555	3555	3555	3555	0
356	20241118	131200	55124610	3555	3560	3560	3480	899
357	20241118	131100	51948690	3570	3570	3570	3570	1
358	20241118	131000	51945120	3560	3560	3560	3560	0
359	20241118	130900	51945120	3560	3560	3560	3560	0
360	20241118	130800	51945120	3560	3560	3560	3560	0
361	20241118	130700	51945120	3560	3560	3560	3560	0
362	20241118	130600	51945120	3560	3560	3560	3560	0
363	20241118	130500	51945120	3560	3560	3560	3560	0
364	20241118	130400	51945120	3560	3560	3560	3560	0
365	20241118	130300	51945120	3560	3560	3560	3560	0
366	20241118	130200	51945120	3560	3560	3560	3560	0
367	20241118	130100	51945120	3560	3560	3560	3560	0
368	20241118	130000	51945120	3560	3560	3560	3560	0
369	20241118	125900	51945120	3560	3560	3560	3560	0
370	20241118	125800	51945120	3560	3560	3560	3560	0
371	20241118	125700	51945120	3560	3560	3560	3560	0
372	20241118	125600	51945120	3560	3560	3560	3560	0
373	20241118	125500	51945120	3560	3560	3560	3560	0
374	20241118	125400	51945120	3560	3560	3560	3560	0
375	20241118	125300	51945120	3560	3560	3560	3560	0
376	20241118	125200	51945120	3560	3560	3560	3560	0
377	20241118	125100	51945120	3560	3560	3560	3560	0
378	20241118	125000	51945120	3560	3560	3560	3560	0
379	20241118	124900	51945120	3560	3560	3560	3560	0
380	20241118	124800	51945120	3560	3560	3560	3560	0
381	20241118	124700	51945120	3560	3560	3560	3560	0
382	20241118	124600	51945120	3560	3560	3560	3560	0
383	20241118	124500	51945120	3560	3560	3560	3560	0
384	20241118	124400	51945120	3560	3560	3560	3560	0
385	20241118	124300	51945120	3560	3560	3560	3560	2
386	20241118	124200	51938000	3570	3570	3570	3570	0
387	20241118	124100	51938000	3570	3570	3570	3570	0
388	20241118	124000	51938000	3570	3560	3580	3560	141
389	20241118	123900	51434945	3555	3555	3555	3555	0
390	20241118	123800	51434945	3555	3555	3555	3555	0
391	20241118	123700	51434945	3555	3565	3565	3555	182
392	20241118	123600	50787025	3565	3565	3565	3565	0
393	20241118	123500	50787025	3565	3565	3565	3565	0
394	20241118	123400	50787025	3565	3565	3565	3565	0
395	20241118	123300	50787025	3565	3565	3565	3565	0
396	20241118	123200	50787025	3565	3565	3565	3565	0
397	20241118	123100	50787025	3565	3565	3565	3565	0
398	20241118	123000	50787025	3565	3565	3565	3565	0
399	20241118	122900	50787025	3565	3565	3565	3565	0
400	20241118	122800	50787025	3565	3565	3565	3565	0
401	20241118	122700	50787025	3565	3565	3565	3565	0
402	20241118	122600	50787025	3565	3565	3565	3565	3
403	20241118	122500	50776330	3595	3595	3595	3595	1
404	20241118	122400	50772735	3620	3580	3625	3580	34
405	20241118	122300	50650615	3570	3570	3570	3570	2
406	20241118	122200	50643475	3580	3575	3580	3575	5
407	20241118	122100	50625585	3580	3585	3585	3580	4
408	20241118	122000	50611255	3590	3590	3590	3590	4
409	20241118	121900	50596895	3590	3590	3590	3590	0
410	20241118	121800	50596895	3590	3580	3590	3580	17
411	20241118	121700	50535885	3580	3590	3590	3580	4
412	20241118	121600	50521545	3590	3590	3590	3590	0
413	20241118	121500	50521545	3590	3590	3590	3590	1
414	20241118	121400	50517955	3590	3590	3590	3590	0
415	20241118	121300	50517955	3590	3590	3590	3590	0
416	20241118	121200	50517955	3590	3590	3590	3590	0
417	20241118	121100	50517955	3590	3590	3590	3590	0
418	20241118	121000	50517955	3590	3590	3590	3590	0
419	20241118	120900	50517955	3590	3590	3590	3590	0
420	20241118	120800	50517955	3590	3590	3590	3590	0
421	20241118	120700	50517955	3590	3590	3590	3590	0
422	20241118	120600	50517955	3590	3590	3590	3590	0
423	20241118	120500	50517955	3590	3590	3590	3590	0
424	20241118	120400	50517955	3590	3590	3590	3590	0
425	20241118	120300	50517955	3590	3590	3590	3590	0
426	20241118	120200	50517955	3590	3590	3590	3590	0
427	20241118	120100	50517955	3590	3590	3590	3590	0
428	20241118	120000	50517955	3590	3590	3590	3590	0
429	20241118	115900	50517955	3590	3590	3590	3590	0
430	20241118	115800	50517955	3590	3590	3590	3590	0
431	20241118	115700	50517955	3590	3590	3590	3590	0
432	20241118	115600	50517955	3590	3590	3590	3590	0
433	20241118	115500	50517955	3590	3590	3590	3590	0
434	20241118	115400	50517955	3590	3590	3590	3590	0
435	20241118	115300	50517955	3590	3590	3590	3590	0
436	20241118	115200	50517955	3590	3590	3590	3590	0
437	20241118	115100	50517955	3590	3590	3590	3590	0
438	20241118	115000	50517955	3590	3590	3590	3590	0
439	20241118	114900	50517955	3590	3590	3590	3590	0
440	20241118	114800	50517955	3590	3590	3590	3590	12
441	20241118	114700	50474875	3585	3585	3585	3585	0
442	20241118	114600	50474875	3585	3585	3585	3585	1
443	20241118	114500	50471290	3585	3590	3590	3585	372
444	20241118	114400	49136985	3595	3595	3595	3595	0
445	20241118	114300	49136985	3595	3595	3595	3595	0
446	20241118	114200	49136985	3595	3595	3595	3595	0
447	20241118	114100	49136985	3595	3595	3595	3595	0
448	20241118	114000	49136985	3595	3595	3595	3595	0
449	20241118	113900	49136985	3595	3595	3595	3595	0
450	20241118	113800	49136985	3595	3595	3595	3595	0
451	20241118	113700	49136985	3595	3595	3595	3595	0
452	20241118	113600	49136985	3595	3595	3595	3595	0
453	20241118	113500	49136985	3595	3595	3595	3595	0
454	20241118	113400	49136985	3595	3595	3595	3595	75
455	20241118	113300	48867360	3595	3595	3595	3595	0
456	20241118	113200	48867360	3595	3595	3595	3595	0
457	20241118	113100	48867360	3595	3595	3595	3595	0
458	20241118	113000	48867360	3595	3595	3595	3595	0
459	20241118	112900	48867360	3595	3595	3595	3595	0
460	20241118	112800	48867360	3595	3595	3595	3595	77
461	20241118	112700	48590545	3630	3630	3630	3630	0
462	20241118	112600	48590545	3630	3630	3630	3630	0
463	20241118	112500	48590545	3630	3630	3630	3630	0
464	20241118	112400	48590545	3630	3630	3630	3630	0
465	20241118	112300	48590545	3630	3630	3630	3630	0
466	20241118	112200	48590545	3630	3630	3630	3630	0
467	20241118	112100	48590545	3630	3630	3630	3630	0
468	20241118	112000	48590545	3630	3630	3630	3630	0
469	20241118	111900	48590545	3630	3630	3630	3630	0
470	20241118	111800	48590545	3630	3630	3630	3630	0
471	20241118	111700	48590545	3630	3630	3630	3630	0
472	20241118	111600	48590545	3630	3630	3630	3630	1
473	20241118	111500	48586915	3630	3630	3630	3630	2
474	20241118	111400	48579655	3595	3595	3595	3595	0
475	20241118	111300	48579655	3595	3595	3595	3595	0
476	20241118	111200	48579655	3595	3615	3615	3595	224
477	20241118	111100	47770375	3640	3640	3640	3640	0
478	20241118	111000	47770375	3640	3615	3640	3615	40
479	20241118	110900	47625705	3605	3605	3605	3605	0
480	20241118	110800	47625705	3605	3605	3605	3605	0
481	20241118	110700	47625705	3605	3605	3605	3605	0
482	20241118	110600	47625705	3605	3605	3605	3605	0
483	20241118	110500	47625705	3605	3605	3605	3605	0
484	20241118	110400	47625705	3605	3605	3605	3605	0
485	20241118	110300	47625705	3605	3605	3605	3605	0
486	20241118	110200	47625705	3605	3605	3605	3605	0
487	20241118	110100	47625705	3605	3605	3605	3605	103
488	20241118	110000	47254390	3600	3600	3600	3600	0
489	20241118	105900	47254390	3600	3600	3600	3600	0
490	20241118	105800	47254390	3600	3600	3600	3600	0
491	20241118	105700	47254390	3600	3600	3600	3600	0
492	20241118	105600	47254390	3600	3600	3600	3600	2
493	20241118	105500	47247190	3605	3605	3605	3605	0
494	20241118	105400	47247190	3605	3605	3605	3605	0
495	20241118	105300	47247190	3605	3585	3605	3585	931
496	20241118	105200	43904985	3595	3595	3595	3595	38
497	20241118	105100	43768375	3560	3560	3560	3560	0
498	20241118	105000	43768375	3560	3560	3560	3560	0
499	20241118	104900	43768375	3560	3560	3560	3560	0
500	20241118	104800	43768375	3560	3560	3560	3560	0
501	20241118	104700	43768375	3560	3560	3560	3560	0
502	20241118	104600	43768375	3560	3560	3560	3560	0
503	20241118	104500	43768375	3560	3560	3560	3560	0
504	20241118	104400	43768375	3560	3560	3560	3560	0
505	20241118	104300	43768375	3560	3560	3560	3560	0
506	20241118	104200	43768375	3560	3600	3600	3560	548
507	20241118	104100	41802310	3605	3605	3605	3605	0
508	20241118	104000	41802310	3605	3605	3605	3605	149
509	20241118	103900	41265165	3635	3635	3635	3635	0
510	20241118	103800	41265165	3635	3635	3635	3635	2
511	20241118	103700	41257895	3615	3615	3615	3615	82
512	20241118	103600	40961465	3615	3615	3615	3615	0
513	20241118	103500	40961465	3615	3615	3615	3615	0
514	20241118	103400	40961465	3615	3625	3625	3615	544
515	20241118	103300	38990990	3625	3625	3625	3625	0
516	20241118	103200	38990990	3625	3625	3625	3625	10
517	20241118	103100	38954740	3620	3620	3620	3620	0
518	20241118	103000	38954740	3620	3620	3620	3620	0
519	20241118	102900	38954740	3620	3620	3620	3620	0
520	20241118	102800	38954740	3620	3630	3630	3620	338
521	20241118	102700	37728680	3655	3655	3655	3655	0
522	20241118	102600	37728680	3655	3655	3655	3655	1
523	20241118	102500	37725025	3670	3670	3670	3670	0
524	20241118	102400	37725025	3670	3670	3670	3670	0
525	20241118	102300	37725025	3670	3670	3670	3670	0
526	20241118	102200	37725025	3670	3670	3670	3670	0
527	20241118	102100	37725025	3670	3670	3670	3670	0
528	20241118	102000	37725025	3670	3670	3670	3670	0
529	20241118	101900	37725025	3670	3670	3670	3670	0
530	20241118	101800	37725025	3670	3670	3670	3670	0
531	20241118	101700	37725025	3670	3670	3670	3670	0
532	20241118	101600	37725025	3670	3670	3670	3670	0
533	20241118	101500	37725025	3670	3670	3670	3670	0
534	20241118	101400	37725025	3670	3670	3670	3670	2
535	20241118	101300	37717685	3675	3675	3675	3675	0
536	20241118	101200	37717685	3675	3675	3675	3675	0
537	20241118	101100	37717685	3675	3670	3675	3670	18
538	20241118	101000	37651620	3635	3635	3635	3635	0
539	20241118	100900	37651620	3635	3635	3635	3635	0
540	20241118	100800	37651620	3635	3635	3635	3635	0
541	20241118	100700	37651620	3635	3635	3635	3635	0
542	20241118	100600	37651620	3635	3635	3635	3635	285
543	20241118	100500	36615645	3635	3635	3635	3635	150
544	20241118	100400	36070395	3635	3635	3635	3635	0
545	20241118	100300	36070395	3635	3635	3635	3635	0
546	20241118	100200	36070395	3635	3635	3635	3635	0
547	20241118	100100	36070395	3635	3675	3675	3635	3
548	20241118	100000	36059410	3690	3690	3690	3690	0
549	20241118	095900	36059410	3690	3690	3690	3690	0
550	20241118	095800	36059410	3690	3690	3690	3690	0
551	20241118	095700	36059410	3690	3690	3690	3690	0
552	20241118	095600	36059410	3690	3690	3690	3690	10
553	20241118	095500	36022510	3690	3690	3690	3690	9
554	20241118	095400	35989300	3690	3655	3690	3645	2602
555	20241118	095300	26493285	3680	3680	3680	3680	357
556	20241118	095200	25179525	3670	3660	3670	3660	504
557	20241118	095100	23333205	3645	3650	3650	3645	1000
558	20241118	095000	19685930	3655	3645	3655	3645	81
559	20241118	094900	19390135	3660	3660	3660	3660	0
560	20241118	094800	19390135	3660	3660	3660	3660	0
561	20241118	094700	19390135	3660	3660	3660	3660	0
562	20241118	094600	19390135	3660	3660	3660	3660	115
563	20241118	094500	18969235	3660	3660	3660	3660	0
564	20241118	094400	18969235	3660	3660	3660	3660	0
565	20241118	094300	18969235	3660	3660	3660	3660	0
566	20241118	094200	18969235	3660	3660	3660	3660	0
567	20241118	094100	18969235	3660	3660	3660	3660	0
568	20241118	094000	18969235	3660	3660	3660	3660	0
569	20241118	093900	18969235	3660	3660	3660	3660	0
570	20241118	093800	18969235	3660	3660	3660	3660	0
571	20241118	093700	18969235	3660	3650	3660	3650	472
572	20241118	093600	17246415	3650	3650	3650	3650	0
573	20241118	093500	17246415	3650	3645	3650	3645	302
574	20241118	093400	16145615	3645	3645	3645	3645	0
575	20241118	093300	16145615	3645	3645	3645	3645	0
576	20241118	093200	16145615	3645	3645	3645	3645	0
577	20241118	093100	16145615	3645	3640	3645	3640	23
578	20241118	093000	16061855	3640	3620	3645	3620	103
579	20241118	092900	15686970	3645	3600	3645	3600	719
580	20241118	092800	13089770	3600	3600	3600	3600	2
581	20241118	092700	13082570	3595	3585	3595	3585	459
582	20241118	092600	11434295	3585	3565	3585	3565	144
583	20241118	092500	10920895	3590	3590	3590	3590	0
584	20241118	092400	10920895	3590	3585	3590	3585	89
585	20241118	092300	10601685	3590	3575	3590	3575	523
586	20241118	092200	8729365	3575	3575	3575	3575	24
587	20241118	092100	8643565	3575	3570	3575	3570	123
588	20241118	092000	8204430	3570	3570	3570	3570	0
589	20241118	091900	8204430	3570	3570	3570	3570	0
590	20241118	091800	8204430	3570	3570	3570	3570	0
591	20241118	091700	8204430	3570	3570	3570	3570	0
592	20241118	091600	8204430	3570	3570	3570	3570	0
593	20241118	091500	8204430	3570	3570	3570	3570	100
594	20241118	091400	7847430	3570	3570	3570	3570	0
595	20241118	091300	7847430	3570	3570	3570	3570	1
596	20241118	091200	7843860	3570	3570	3570	3570	1
597	20241118	091100	7840290	3540	3540	3540	3540	0
598	20241118	091000	7840290	3540	3540	3540	3540	0
599	20241118	090900	7840290	3540	3545	3545	3540	4
600	20241118	090800	7826120	3545	3545	3545	3545	6
601	20241118	090700	7804850	3545	3550	3550	3545	186
602	20241118	090600	7145240	3550	3580	3580	3550	204
603	20241118	090500	6420980	3540	3535	3540	3535	592
604	20241118	090400	4327965	3535	3540	3540	3535	8
605	20241118	090300	4299680	3475	3545	3590	3475	1021
606	20241118	090200	705650	3540	3540	3540	3540	80
607	20241118	090100	422450	3545	3545	3545	3545	0
608	20241118	090000	422450	3545	3520	3545	3520	120