KissMeData/042940/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192300	18368720	5790	5790	5790	5790	195
3	20241118	192200	18368720	5790	5790	5790	5790	0
4	20241118	192100	18368720	5790	5790	5790	5790	0
5	20241118	192000	18368720	5790	5790	5790	5790	0
6	20241118	191900	18368720	5790	5790	5790	5790	0
7	20241118	191800	18368720	5790	5790	5790	5790	0
8	20241118	191700	18368720	5790	5790	5790	5790	0
9	20241118	191600	18368720	5790	5790	5790	5790	0
10	20241118	191500	18368720	5790	5790	5790	5790	0
11	20241118	191400	18368720	5790	5790	5790	5790	0
12	20241118	191300	18368720	5790	5790	5790	5790	0
13	20241118	191200	18368720	5790	5790	5790	5790	0
14	20241118	191100	18368720	5790	5790	5790	5790	0
15	20241118	191000	18368720	5790	5790	5790	5790	0
16	20241118	190900	18368720	5790	5790	5790	5790	0
17	20241118	190800	18368720	5790	5790	5790	5790	0
18	20241118	190700	18368720	5790	5790	5790	5790	0
19	20241118	190600	18368720	5790	5790	5790	5790	0
20	20241118	190500	18368720	5790	5790	5790	5790	0
21	20241118	190400	18368720	5790	5790	5790	5790	0
22	20241118	190300	18368720	5790	5790	5790	5790	0
23	20241118	190200	18368720	5790	5790	5790	5790	0
24	20241118	190100	18368720	5790	5790	5790	5790	0
25	20241118	190000	18368720	5790	5790	5790	5790	0
26	20241118	185900	18368720	5790	5790	5790	5790	0
27	20241118	185800	18368720	5790	5790	5790	5790	0
28	20241118	185700	18368720	5790	5790	5790	5790	0
29	20241118	185600	18368720	5790	5790	5790	5790	0
30	20241118	185500	18368720	5790	5790	5790	5790	0
31	20241118	185400	18368720	5790	5790	5790	5790	0
32	20241118	185300	18368720	5790	5790	5790	5790	195
33	20241118	185200	18368720	5790	5790	5790	5790	0
34	20241118	185100	18368720	5790	5790	5790	5790	0
35	20241118	185000	18368720	5790	5790	5790	5790	0
36	20241118	184900	18368720	5790	5790	5790	5790	0
37	20241118	184800	18368720	5790	5790	5790	5790	0
38	20241118	184700	18368720	5790	5790	5790	5790	0
39	20241118	184600	18368720	5790	5790	5790	5790	0
40	20241118	184500	18368720	5790	5790	5790	5790	0
41	20241118	184400	18368720	5790	5790	5790	5790	0
42	20241118	184300	18368720	5790	5790	5790	5790	0
43	20241118	184200	18368720	5790	5790	5790	5790	0
44	20241118	184100	18368720	5790	5790	5790	5790	0
45	20241118	184000	18368720	5790	5790	5790	5790	0
46	20241118	183900	18368720	5790	5790	5790	5790	0
47	20241118	183800	18368720	5790	5790	5790	5790	0
48	20241118	183700	18368720	5790	5790	5790	5790	0
49	20241118	183600	18368720	5790	5790	5790	5790	0
50	20241118	183500	18368720	5790	5790	5790	5790	0
51	20241118	183400	18368720	5790	5790	5790	5790	0
52	20241118	183300	18368720	5790	5790	5790	5790	0
53	20241118	183200	18368720	5790	5790	5790	5790	0
54	20241118	183100	18368720	5790	5790	5790	5790	0
55	20241118	183000	18368720	5790	5790	5790	5790	0
56	20241118	182900	18368720	5790	5790	5790	5790	0
57	20241118	182800	18368720	5790	5790	5790	5790	0
58	20241118	182700	18368720	5790	5790	5790	5790	0
59	20241118	182600	18368720	5790	5790	5790	5790	0
60	20241118	182500	18368720	5790	5790	5790	5790	0
61	20241118	182400	18368720	5790	5790	5790	5790	0
62	20241118	182300	18368720	5790	5790	5790	5790	195
63	20241118	182200	18368720	5790	5790	5790	5790	0
64	20241118	182100	18368720	5790	5790	5790	5790	0
65	20241118	182000	18368720	5790	5790	5790	5790	0
66	20241118	181900	18368720	5790	5790	5790	5790	0
67	20241118	181800	18368720	5790	5790	5790	5790	0
68	20241118	181700	18368720	5790	5790	5790	5790	0
69	20241118	181600	18368720	5790	5790	5790	5790	0
70	20241118	181500	18368720	5790	5790	5790	5790	0
71	20241118	181400	18368720	5790	5790	5790	5790	0
72	20241118	181300	18368720	5790	5790	5790	5790	0
73	20241118	181200	18368720	5790	5790	5790	5790	0
74	20241118	181100	18368720	5790	5790	5790	5790	0
75	20241118	181000	18368720	5790	5790	5790	5790	0
76	20241118	180900	18368720	5790	5790	5790	5790	0
77	20241118	180800	18368720	5790	5790	5790	5790	0
78	20241118	180700	18368720	5790	5790	5790	5790	0
79	20241118	180600	18368720	5790	5790	5790	5790	0
80	20241118	180500	18368720	5790	5790	5790	5790	0
81	20241118	180400	18368720	5790	5790	5790	5790	0
82	20241118	180300	18368720	5790	5790	5790	5790	0
83	20241118	180200	18368720	5790	5790	5790	5790	0
84	20241118	180100	18368720	5790	5790	5790	5790	0
85	20241118	180000	18368720	5790	5790	5790	5790	0
86	20241118	175900	18368720	5790	5790	5790	5790	0
87	20241118	175800	18368720	5790	5790	5790	5790	0
88	20241118	175700	18368720	5790	5790	5790	5790	0
89	20241118	175600	18368720	5790	5790	5790	5790	0
90	20241118	175500	18368720	5790	5790	5790	5790	0
91	20241118	175400	18368720	5790	5790	5790	5790	0
92	20241118	175300	18368720	5790	5790	5790	5790	195
93	20241118	175200	18368720	5790	5790	5790	5790	0
94	20241118	175100	18368720	5790	5790	5790	5790	0
95	20241118	175000	18368720	5790	5790	5790	5790	0
96	20241118	174900	18368720	5790	5790	5790	5790	0
97	20241118	174800	18368720	5790	5790	5790	5790	0
98	20241118	174700	18368720	5790	5790	5790	5790	0
99	20241118	174600	18368720	5790	5790	5790	5790	0
100	20241118	174500	18368720	5790	5790	5790	5790	0
101	20241118	174400	18368720	5790	5790	5790	5790	0
102	20241118	174300	18368720	5790	5790	5790	5790	0
103	20241118	174200	18368720	5790	5790	5790	5790	0
104	20241118	174100	18368720	5790	5790	5790	5790	0
105	20241118	174000	18368720	5790	5790	5790	5790	0
106	20241118	173900	18368720	5790	5790	5790	5790	0
107	20241118	173800	18368720	5790	5790	5790	5790	0
108	20241118	173700	18368720	5790	5790	5790	5790	0
109	20241118	173600	18368720	5790	5790	5790	5790	0
110	20241118	173500	18368720	5790	5790	5790	5790	0
111	20241118	173400	18368720	5790	5790	5790	5790	0
112	20241118	173300	18368720	5790	5790	5790	5790	0
113	20241118	173200	18368720	5790	5790	5790	5790	0
114	20241118	173100	18368720	5790	5790	5790	5790	0
115	20241118	173000	18368720	5790	5790	5790	5790	0
116	20241118	172900	18368720	5790	5790	5790	5790	0
117	20241118	172800	18368720	5790	5790	5790	5790	0
118	20241118	172700	18368720	5790	5790	5790	5790	0
119	20241118	172600	18368720	5790	5790	5790	5790	0
120	20241118	172500	18368720	5790	5790	5790	5790	0
121	20241118	172400	18368720	5790	5790	5790	5790	0
122	20241118	172300	18368720	5790	5790	5790	5790	195
123	20241118	172200	18368720	5790	5790	5790	5790	0
124	20241118	172100	18368720	5790	5790	5790	5790	0
125	20241118	172000	18368720	5790	5790	5790	5790	0
126	20241118	171900	18368720	5790	5790	5790	5790	0
127	20241118	171800	18368720	5790	5790	5790	5790	0
128	20241118	171700	18368720	5790	5790	5790	5790	0
129	20241118	171600	18368720	5790	5790	5790	5790	0
130	20241118	171500	18368720	5790	5790	5790	5790	0
131	20241118	171400	18368720	5790	5790	5790	5790	0
132	20241118	171300	18368720	5790	5790	5790	5790	0
133	20241118	171200	18368720	5790	5790	5790	5790	0
134	20241118	171100	18368720	5790	5790	5790	5790	0
135	20241118	171000	18368720	5790	5790	5790	5790	0
136	20241118	170900	18368720	5790	5790	5790	5790	0
137	20241118	170800	18368720	5790	5790	5790	5790	0
138	20241118	170700	18368720	5790	5790	5790	5790	0
139	20241118	170600	18368720	5790	5790	5790	5790	0
140	20241118	170500	18368720	5790	5790	5790	5790	0
141	20241118	170400	18368720	5790	5790	5790	5790	0
142	20241118	170300	18368720	5790	5790	5790	5790	0
143	20241118	170200	18368720	5790	5790	5790	5790	0
144	20241118	170100	18368720	5790	5790	5790	5790	0
145	20241118	170000	18368720	5790	5790	5790	5790	0
146	20241118	165900	18368720	5790	5790	5790	5790	0
147	20241118	165800	18368720	5790	5790	5790	5790	0
148	20241118	165700	18368720	5790	5790	5790	5790	0
149	20241118	165600	18368720	5790	5790	5790	5790	0
150	20241118	165500	18368720	5790	5790	5790	5790	0
151	20241118	165400	18368720	5790	5790	5790	5790	0
152	20241118	165300	18368720	5790	5790	5790	5790	195
153	20241118	165200	18368720	5790	5790	5790	5790	0
154	20241118	165100	18368720	5790	5790	5790	5790	0
155	20241118	165000	18368720	5790	5790	5790	5790	0
156	20241118	164900	18368720	5790	5790	5790	5790	0
157	20241118	164800	18368720	5790	5790	5790	5790	0
158	20241118	164700	18368720	5790	5790	5790	5790	0
159	20241118	164600	18368720	5790	5790	5790	5790	0
160	20241118	164500	18368720	5790	5790	5790	5790	0
161	20241118	164400	18368720	5790	5790	5790	5790	0
162	20241118	164300	18368720	5790	5790	5790	5790	0
163	20241118	164200	18368720	5790	5790	5790	5790	0
164	20241118	164100	18368720	5790	5790	5790	5790	0
165	20241118	164000	18368720	5790	5790	5790	5790	0
166	20241118	163900	18368720	5790	5790	5790	5790	0
167	20241118	163800	18368720	5790	5790	5790	5790	0
168	20241118	163700	18368720	5790	5790	5790	5790	0
169	20241118	163600	18368720	5790	5790	5790	5790	0
170	20241118	163500	18368720	5790	5790	5790	5790	0
171	20241118	163400	18368720	5790	5790	5790	5790	0
172	20241118	163300	18368720	5790	5790	5790	5790	0
173	20241118	163200	18368720	5790	5790	5790	5790	0
174	20241118	163100	18368720	5790	5790	5790	5790	0
175	20241118	163000	18368720	5790	5790	5790	5790	0
176	20241118	162900	18368720	5790	5790	5790	5790	0
177	20241118	162800	18368720	5790	5790	5790	5790	0
178	20241118	162700	18368720	5790	5790	5790	5790	0
179	20241118	162600	18368720	5790	5790	5790	5790	0
180	20241118	162500	18368720	5790	5790	5790	5790	0
181	20241118	162400	18368720	5790	5790	5790	5790	0
182	20241118	162300	18368720	5790	5790	5790	5790	195
183	20241118	162200	18368720	5790	5790	5790	5790	0
184	20241118	162100	18368720	5790	5790	5790	5790	0
185	20241118	162000	18368720	5790	5790	5790	5790	0
186	20241118	161900	18368720	5790	5790	5790	5790	0
187	20241118	161800	18368720	5790	5790	5790	5790	0
188	20241118	161700	18368720	5790	5790	5790	5790	0
189	20241118	161600	18368720	5790	5790	5790	5790	0
190	20241118	161500	18368720	5790	5790	5790	5790	0
191	20241118	161400	18368720	5790	5790	5790	5790	0
192	20241118	161300	18368720	5790	5790	5790	5790	0
193	20241118	161200	18368720	5790	5790	5790	5790	0
194	20241118	161100	18368720	5790	5790	5790	5790	0
195	20241118	161000	18368720	5790	5790	5790	5790	0
196	20241118	160900	18368720	5790	5790	5790	5790	0
197	20241118	160800	18368720	5790	5790	5790	5790	0
198	20241118	160700	18368720	5790	5790	5790	5790	0
199	20241118	160600	18368720	5790	5790	5790	5790	0
200	20241118	160500	18368720	5790	5790	5790	5790	0
201	20241118	160400	18368720	5790	5790	5790	5790	0
202	20241118	160300	18368720	5790	5790	5790	5790	0
203	20241118	160200	18368720	5790	5790	5790	5790	0
204	20241118	160100	18368720	5790	5790	5790	5790	0
205	20241118	160000	18368720	5790	5790	5790	5790	0
206	20241118	155900	18368720	5790	5790	5790	5790	0
207	20241118	155800	18368720	5790	5790	5790	5790	0
208	20241118	155700	18368720	5790	5790	5790	5790	0
209	20241118	155600	18368720	5790	5790	5790	5790	0
210	20241118	155500	18368720	5790	5790	5790	5790	0
211	20241118	155400	18368720	5790	5790	5790	5790	0
212	20241118	155300	18368720	5790	5790	5790	5790	195
213	20241118	155200	18368720	5790	5790	5790	5790	0
214	20241118	155100	18368720	5790	5790	5790	5790	0
215	20241118	155000	18368720	5790	5790	5790	5790	0
216	20241118	154900	18368720	5790	5790	5790	5790	0
217	20241118	154800	18368720	5790	5790	5790	5790	0
218	20241118	154700	18368720	5790	5790	5790	5790	0
219	20241118	154600	18368720	5790	5790	5790	5790	0
220	20241118	154500	18368720	5790	5790	5790	5790	0
221	20241118	154400	18368720	5790	5790	5790	5790	0
222	20241118	154300	18368720	5790	5790	5790	5790	0
223	20241118	154200	18368720	5790	5790	5790	5790	0
224	20241118	154100	18368720	5790	5790	5790	5790	0
225	20241118	154000	18368720	5790	5790	5790	5790	0
226	20241118	153900	18368720	5790	5790	5790	5790	0
227	20241118	153800	18368720	5790	5790	5790	5790	0
228	20241118	153700	18368720	5790	5790	5790	5790	0
229	20241118	153600	18368720	5790	5790	5790	5790	0
230	20241118	153500	18368720	5790	5790	5790	5790	0
231	20241118	153400	18368720	5790	5790	5790	5790	0
232	20241118	153300	18368720	5790	5790	5790	5790	0
233	20241118	153200	18368720	5790	5790	5790	5790	0
234	20241118	153100	18368720	5790	5790	5790	5790	0
235	20241118	153000	18368720	5790	5790	5790	5790	195
236	20241118	152900	17239670	5840	5840	5840	5840	0
237	20241118	152800	17239670	5840	5840	5840	5840	0
238	20241118	152700	17239670	5840	5840	5840	5840	0
239	20241118	152600	17239670	5840	5840	5840	5840	0
240	20241118	152500	17239670	5840	5840	5840	5840	0
241	20241118	152400	17239670	5840	5840	5840	5840	0
242	20241118	152300	17239670	5840	5840	5840	5840	0
243	20241118	152200	17239670	5840	5840	5840	5840	0
244	20241118	152100	17239670	5840	5840	5840	5840	0
245	20241118	152000	17239670	5840	5840	5840	5840	0
246	20241118	151900	17239670	5840	5840	5840	5840	0
247	20241118	151800	17239670	5840	5840	5840	5840	50
248	20241118	151700	16947670	5840	5840	5840	5840	0
249	20241118	151600	16947670	5840	5840	5840	5840	0
250	20241118	151500	16947670	5840	5840	5840	5840	0
251	20241118	151400	16947670	5840	5840	5840	5840	0
252	20241118	151300	16947670	5840	5840	5840	5840	0
253	20241118	151200	16947670	5840	5840	5840	5840	0
254	20241118	151100	16947670	5840	5840	5840	5840	0
255	20241118	151000	16947670	5840	5840	5840	5840	0
256	20241118	150900	16947670	5840	5840	5840	5840	0
257	20241118	150800	16947670	5840	5840	5840	5840	0
258	20241118	150700	16947670	5840	5840	5840	5840	0
259	20241118	150600	16947670	5840	5840	5840	5840	0
260	20241118	150500	16947670	5840	5840	5840	5840	0
261	20241118	150400	16947670	5840	5840	5840	5840	21
262	20241118	150300	16825030	5840	5840	5840	5840	0
263	20241118	150200	16825030	5840	5840	5840	5840	0
264	20241118	150100	16825030	5840	5840	5840	5840	0
265	20241118	150000	16825030	5840	5840	5840	5840	0
266	20241118	145900	16825030	5840	5840	5840	5840	0
267	20241118	145800	16825030	5840	5840	5840	5840	0
268	20241118	145700	16825030	5840	5840	5840	5840	0
269	20241118	145600	16825030	5840	5840	5840	5840	0
270	20241118	145500	16825030	5840	5840	5840	5840	0
271	20241118	145400	16825030	5840	5840	5840	5840	0
272	20241118	145300	16825030	5840	5840	5840	5840	0
273	20241118	145200	16825030	5840	5840	5840	5840	0
274	20241118	145100	16825030	5840	5840	5840	5840	1
275	20241118	145000	16819190	5810	5810	5810	5810	0
276	20241118	144900	16819190	5810	5810	5810	5810	0
277	20241118	144800	16819190	5810	5810	5810	5810	0
278	20241118	144700	16819190	5810	5810	5810	5810	0
279	20241118	144600	16819190	5810	5810	5810	5810	0
280	20241118	144500	16819190	5810	5810	5810	5810	0
281	20241118	144400	16819190	5810	5810	5810	5810	0
282	20241118	144300	16819190	5810	5810	5810	5810	0
283	20241118	144200	16819190	5810	5810	5810	5810	0
284	20241118	144100	16819190	5810	5810	5810	5810	0
285	20241118	144000	16819190	5810	5810	5810	5810	10
286	20241118	143900	16761090	5810	5810	5810	5810	0
287	20241118	143800	16761090	5810	5810	5810	5810	0
288	20241118	143700	16761090	5810	5810	5810	5810	0
289	20241118	143600	16761090	5810	5810	5810	5810	0
290	20241118	143500	16761090	5810	5810	5810	5810	30
291	20241118	143400	16586790	5820	5820	5820	5820	0
292	20241118	143300	16586790	5820	5820	5820	5820	0
293	20241118	143200	16586790	5820	5820	5820	5820	0
294	20241118	143100	16586790	5820	5820	5820	5820	0
295	20241118	143000	16586790	5820	5820	5820	5820	0
296	20241118	142900	16586790	5820	5820	5820	5820	0
297	20241118	142800	16586790	5820	5820	5820	5820	0
298	20241118	142700	16586790	5820	5820	5820	5820	0
299	20241118	142600	16586790	5820	5820	5820	5820	0
300	20241118	142500	16586790	5820	5820	5820	5820	18
301	20241118	142400	16482030	5850	5850	5850	5850	0
302	20241118	142300	16482030	5850	5850	5850	5850	0
303	20241118	142200	16482030	5850	5850	5850	5850	0
304	20241118	142100	16482030	5850	5850	5850	5850	0
305	20241118	142000	16482030	5850	5850	5850	5850	0
306	20241118	141900	16482030	5850	5850	5850	5850	0
307	20241118	141800	16482030	5850	5850	5850	5850	0
308	20241118	141700	16482030	5850	5850	5850	5850	0
309	20241118	141600	16482030	5850	5850	5850	5850	0
310	20241118	141500	16482030	5850	5850	5850	5850	0
311	20241118	141400	16482030	5850	5850	5850	5850	1
312	20241118	141300	16476180	5850	5850	5850	5850	0
313	20241118	141200	16476180	5850	5850	5850	5850	0
314	20241118	141100	16476180	5850	5850	5850	5850	0
315	20241118	141000	16476180	5850	5850	5850	5850	0
316	20241118	140900	16476180	5850	5850	5850	5850	0
317	20241118	140800	16476180	5850	5850	5850	5850	0
318	20241118	140700	16476180	5850	5850	5850	5850	0
319	20241118	140600	16476180	5850	5850	5850	5850	0
320	20241118	140500	16476180	5850	5850	5850	5850	0
321	20241118	140400	16476180	5850	5850	5850	5850	0
322	20241118	140300	16476180	5850	5850	5850	5850	0
323	20241118	140200	16476180	5850	5850	5850	5850	0
324	20241118	140100	16476180	5850	5850	5850	5850	0
325	20241118	140000	16476180	5850	5820	5850	5820	97
326	20241118	135900	15911350	5830	5830	5830	5830	0
327	20241118	135800	15911350	5830	5830	5830	5830	0
328	20241118	135700	15911350	5830	5830	5830	5830	0
329	20241118	135600	15911350	5830	5840	5840	5830	6
330	20241118	135500	15876340	5830	5830	5830	5830	0
331	20241118	135400	15876340	5830	5830	5830	5830	0
332	20241118	135300	15876340	5830	5830	5830	5830	0
333	20241118	135200	15876340	5830	5830	5830	5830	0
334	20241118	135100	15876340	5830	5830	5830	5830	0
335	20241118	135000	15876340	5830	5830	5830	5830	0
336	20241118	134900	15876340	5830	5830	5830	5830	0
337	20241118	134800	15876340	5830	5830	5830	5830	0
338	20241118	134700	15876340	5830	5830	5830	5830	0
339	20241118	134600	15876340	5830	5830	5830	5830	0
340	20241118	134500	15876340	5830	5830	5830	5830	0
341	20241118	134400	15876340	5830	5830	5830	5830	0
342	20241118	134300	15876340	5830	5830	5830	5830	0
343	20241118	134200	15876340	5830	5830	5830	5830	0
344	20241118	134100	15876340	5830	5830	5830	5830	0
345	20241118	134000	15876340	5830	5830	5830	5830	0
346	20241118	133900	15876340	5830	5830	5830	5830	0
347	20241118	133800	15876340	5830	5830	5830	5830	0
348	20241118	133700	15876340	5830	5830	5830	5830	0
349	20241118	133600	15876340	5830	5830	5830	5830	0
350	20241118	133500	15876340	5830	5830	5830	5830	0
351	20241118	133400	15876340	5830	5830	5830	5830	0
352	20241118	133300	15876340	5830	5830	5830	5830	0
353	20241118	133200	15876340	5830	5830	5830	5830	0
354	20241118	133100	15876340	5830	5830	5830	5830	0
355	20241118	133000	15876340	5830	5830	5830	5830	0
356	20241118	132900	15876340	5830	5830	5830	5830	0
357	20241118	132800	15876340	5830	5830	5830	5830	0
358	20241118	132700	15876340	5830	5830	5830	5830	0
359	20241118	132600	15876340	5830	5830	5830	5830	0
360	20241118	132500	15876340	5830	5830	5830	5830	20
361	20241118	132400	15759740	5830	5830	5830	5830	0
362	20241118	132300	15759740	5830	5830	5830	5830	0
363	20241118	132200	15759740	5830	5830	5830	5830	0
364	20241118	132100	15759740	5830	5830	5830	5830	38
365	20241118	132000	15538200	5840	5840	5840	5840	0
366	20241118	131900	15538200	5840	5840	5840	5840	0
367	20241118	131800	15538200	5840	5840	5840	5840	0
368	20241118	131700	15538200	5840	5840	5840	5840	37
369	20241118	131600	15322120	5840	5840	5840	5840	0
370	20241118	131500	15322120	5840	5840	5840	5840	0
371	20241118	131400	15322120	5840	5840	5840	5840	0
372	20241118	131300	15322120	5840	5840	5840	5840	0
373	20241118	131200	15322120	5840	5840	5840	5840	0
374	20241118	131100	15322120	5840	5840	5840	5840	13
375	20241118	131000	15246200	5850	5850	5850	5850	69
376	20241118	130900	14842550	5850	5850	5850	5850	0
377	20241118	130800	14842550	5850	5850	5850	5850	6
378	20241118	130700	14807450	5850	5850	5850	5850	1
379	20241118	130600	14801600	5850	5850	5850	5850	0
380	20241118	130500	14801600	5850	5850	5850	5850	0
381	20241118	130400	14801600	5850	5850	5850	5850	0
382	20241118	130300	14801600	5850	5850	5850	5850	0
383	20241118	130200	14801600	5850	5850	5850	5850	0
384	20241118	130100	14801600	5850	5850	5850	5850	5
385	20241118	130000	14772350	5850	5850	5850	5850	0
386	20241118	125900	14772350	5850	5850	5850	5850	6
387	20241118	125800	14737250	5850	5850	5850	5850	16
388	20241118	125700	14643650	5850	5850	5850	5850	2
389	20241118	125600	14631950	5850	5850	5850	5850	0
390	20241118	125500	14631950	5850	5850	5850	5850	0
391	20241118	125400	14631950	5850	5850	5850	5850	0
392	20241118	125300	14631950	5850	5850	5850	5850	0
393	20241118	125200	14631950	5850	5850	5850	5850	0
394	20241118	125100	14631950	5850	5850	5850	5850	0
395	20241118	125000	14631950	5850	5850	5850	5850	0
396	20241118	124900	14631950	5850	5850	5850	5850	0
397	20241118	124800	14631950	5850	5850	5850	5850	0
398	20241118	124700	14631950	5850	5850	5850	5850	0
399	20241118	124600	14631950	5850	5850	5850	5850	0
400	20241118	124500	14631950	5850	5850	5850	5850	0
401	20241118	124400	14631950	5850	5850	5850	5850	0
402	20241118	124300	14631950	5850	5850	5850	5850	0
403	20241118	124200	14631950	5850	5850	5850	5850	0
404	20241118	124100	14631950	5850	5850	5850	5850	0
405	20241118	124000	14631950	5850	5850	5850	5850	0
406	20241118	123900	14631950	5850	5850	5850	5850	5
407	20241118	123800	14602700	5850	5850	5850	5850	0
408	20241118	123700	14602700	5850	5850	5850	5850	113
409	20241118	123600	13941650	5850	5850	5850	5850	0
410	20241118	123500	13941650	5850	5850	5850	5850	0
411	20241118	123400	13941650	5850	5850	5850	5850	0
412	20241118	123300	13941650	5850	5850	5850	5850	0
413	20241118	123200	13941650	5850	5850	5850	5850	0
414	20241118	123100	13941650	5850	5850	5850	5850	0
415	20241118	123000	13941650	5850	5850	5850	5850	0
416	20241118	122900	13941650	5850	5850	5850	5850	0
417	20241118	122800	13941650	5850	5850	5850	5850	0
418	20241118	122700	13941650	5850	5850	5850	5850	0
419	20241118	122600	13941650	5850	5850	5850	5850	0
420	20241118	122500	13941650	5850	5850	5850	5850	0
421	20241118	122400	13941650	5850	5850	5850	5850	0
422	20241118	122300	13941650	5850	5850	5850	5850	6
423	20241118	122200	13906550	5860	5860	5860	5860	0
424	20241118	122100	13906550	5860	5860	5860	5860	5
425	20241118	122000	13877250	5870	5870	5870	5870	0
426	20241118	121900	13877250	5870	5870	5870	5870	0
427	20241118	121800	13877250	5870	5870	5870	5870	54
428	20241118	121700	13560270	5880	5880	5880	5880	0
429	20241118	121600	13560270	5880	5880	5880	5880	5
430	20241118	121500	13530870	5900	5900	5900	5900	0
431	20241118	121400	13530870	5900	5900	5900	5900	0
432	20241118	121300	13530870	5900	5900	5900	5900	0
433	20241118	121200	13530870	5900	5900	5900	5900	0
434	20241118	121100	13530870	5900	5900	5900	5900	0
435	20241118	121000	13530870	5900	5900	5900	5900	0
436	20241118	120900	13530870	5900	5900	5900	5900	0
437	20241118	120800	13530870	5900	5900	5900	5900	0
438	20241118	120700	13530870	5900	5900	5900	5900	0
439	20241118	120600	13530870	5900	5900	5900	5900	0
440	20241118	120500	13530870	5900	5900	5900	5900	24
441	20241118	120400	13389270	5880	5880	5880	5880	0
442	20241118	120300	13389270	5880	5880	5880	5880	0
443	20241118	120200	13389270	5880	5880	5880	5880	0
444	20241118	120100	13389270	5880	5880	5880	5880	10
445	20241118	120000	13330470	5890	5890	5890	5890	0
446	20241118	115900	13330470	5890	5890	5890	5890	0
447	20241118	115800	13330470	5890	5890	5890	5890	0
448	20241118	115700	13330470	5890	5890	5890	5890	0
449	20241118	115600	13330470	5890	5890	5890	5890	8
450	20241118	115500	13283350	5890	5890	5890	5890	0
451	20241118	115400	13283350	5890	5890	5890	5890	10
452	20241118	115300	13224450	5870	5870	5870	5870	0
453	20241118	115200	13224450	5870	5870	5870	5870	0
454	20241118	115100	13224450	5870	5870	5870	5870	0
455	20241118	115000	13224450	5870	5870	5870	5870	0
456	20241118	114900	13224450	5870	5870	5870	5870	0
457	20241118	114800	13224450	5870	5870	5870	5870	0
458	20241118	114700	13224450	5870	5870	5870	5870	0
459	20241118	114600	13224450	5870	5870	5870	5870	0
460	20241118	114500	13224450	5870	5870	5870	5870	0
461	20241118	114400	13224450	5870	5870	5870	5870	0
462	20241118	114300	13224450	5870	5870	5870	5870	0
463	20241118	114200	13224450	5870	5870	5870	5870	0
464	20241118	114100	13224450	5870	5870	5870	5870	0
465	20241118	114000	13224450	5870	5870	5870	5870	0
466	20241118	113900	13224450	5870	5870	5870	5870	0
467	20241118	113800	13224450	5870	5870	5870	5870	0
468	20241118	113700	13224450	5870	5870	5870	5870	0
469	20241118	113600	13224450	5870	5870	5870	5870	0
470	20241118	113500	13224450	5870	5870	5870	5870	0
471	20241118	113400	13224450	5870	5870	5870	5870	0
472	20241118	113300	13224450	5870	5870	5870	5870	0
473	20241118	113200	13224450	5870	5870	5870	5870	0
474	20241118	113100	13224450	5870	5870	5870	5870	0
475	20241118	113000	13224450	5870	5870	5870	5870	0
476	20241118	112900	13224450	5870	5870	5870	5870	8
477	20241118	112800	13177490	5900	5900	5900	5900	0
478	20241118	112700	13177490	5900	5900	5900	5900	0
479	20241118	112600	13177490	5900	5900	5900	5900	1
480	20241118	112500	13171590	5880	5880	5880	5880	0
481	20241118	112400	13171590	5880	5880	5880	5880	0
482	20241118	112300	13171590	5880	5880	5880	5880	0
483	20241118	112200	13171590	5880	5880	5880	5880	0
484	20241118	112100	13171590	5880	5880	5880	5880	0
485	20241118	112000	13171590	5880	5890	5890	5880	6
486	20241118	111900	13136280	5900	5900	5900	5900	0
487	20241118	111800	13136280	5900	5900	5900	5900	0
488	20241118	111700	13136280	5900	5900	5900	5900	0
489	20241118	111600	13136280	5900	5900	5900	5900	0
490	20241118	111500	13136280	5900	5900	5900	5900	0
491	20241118	111400	13136280	5900	5900	5900	5900	1
492	20241118	111300	13130380	5870	5870	5870	5870	0
493	20241118	111200	13130380	5870	5870	5870	5870	0
494	20241118	111100	13130380	5870	5870	5870	5870	0
495	20241118	111000	13130380	5870	5870	5870	5870	24
496	20241118	110900	12989500	5840	5840	5840	5840	0
497	20241118	110800	12989500	5840	5840	5840	5840	0
498	20241118	110700	12989500	5840	5840	5840	5840	0
499	20241118	110600	12989500	5840	5840	5840	5840	0
500	20241118	110500	12989500	5840	5840	5840	5840	0
501	20241118	110400	12989500	5840	5840	5840	5840	0
502	20241118	110300	12989500	5840	5840	5840	5840	0
503	20241118	110200	12989500	5840	5840	5840	5840	0
504	20241118	110100	12989500	5840	5840	5840	5840	0
505	20241118	110000	12989500	5840	5840	5840	5840	0
506	20241118	105900	12989500	5840	5840	5840	5840	0
507	20241118	105800	12989500	5840	5840	5840	5840	0
508	20241118	105700	12989500	5840	5840	5840	5840	0
509	20241118	105600	12989500	5840	5840	5840	5840	0
510	20241118	105500	12989500	5840	5840	5840	5840	0
511	20241118	105400	12989500	5840	5840	5840	5840	0
512	20241118	105300	12989500	5840	5840	5840	5840	1
513	20241118	105200	12983660	5870	5870	5870	5870	0
514	20241118	105100	12983660	5870	5870	5870	5870	0
515	20241118	105000	12983660	5870	5870	5870	5870	0
516	20241118	104900	12983660	5870	5870	5870	5870	0
517	20241118	104800	12983660	5870	5870	5870	5870	0
518	20241118	104700	12983660	5870	5870	5870	5870	0
519	20241118	104600	12983660	5870	5870	5870	5870	2
520	20241118	104500	12971920	5840	5840	5840	5840	0
521	20241118	104400	12971920	5840	5840	5840	5840	0
522	20241118	104300	12971920	5840	5840	5840	5840	0
523	20241118	104200	12971920	5840	5840	5840	5840	0
524	20241118	104100	12971920	5840	5840	5840	5840	0
525	20241118	104000	12971920	5840	5840	5840	5840	1
526	20241118	103900	12966080	5840	5840	5840	5840	7
527	20241118	103800	12925200	5840	5840	5840	5840	0
528	20241118	103700	12925200	5840	5840	5840	5840	3
529	20241118	103600	12907680	5840	5840	5840	5840	0
530	20241118	103500	12907680	5840	5840	5840	5840	0
531	20241118	103400	12907680	5840	5840	5840	5840	0
532	20241118	103300	12907680	5840	5840	5840	5840	0
533	20241118	103200	12907680	5840	5840	5840	5840	33
534	20241118	103100	12714960	5840	5840	5840	5840	0
535	20241118	103000	12714960	5840	5880	5880	5840	52
536	20241118	102900	12410610	5880	5880	5880	5880	0
537	20241118	102800	12410610	5880	5880	5880	5880	0
538	20241118	102700	12410610	5880	5880	5880	5880	0
539	20241118	102600	12410610	5880	5880	5880	5880	0
540	20241118	102500	12410610	5880	5880	5880	5880	0
541	20241118	102400	12410610	5880	5880	5880	5880	0
542	20241118	102300	12410610	5880	5880	5880	5880	4
543	20241118	102200	12387090	5870	5870	5870	5870	0
544	20241118	102100	12387090	5870	5870	5870	5870	13
545	20241118	102000	12310780	5870	5870	5870	5870	6
546	20241118	101900	12275560	5870	5870	5870	5870	12
547	20241118	101800	12205120	5880	5880	5880	5880	0
548	20241118	101700	12205120	5880	5880	5880	5880	0
549	20241118	101600	12205120	5880	5880	5880	5880	0
550	20241118	101500	12205120	5880	5880	5880	5880	0
551	20241118	101400	12205120	5880	5880	5880	5880	0
552	20241118	101300	12205120	5880	5880	5880	5880	0
553	20241118	101200	12205120	5880	5880	5880	5880	0
554	20241118	101100	12205120	5880	5880	5880	5880	34
555	20241118	101000	12005200	5910	5910	5910	5910	0
556	20241118	100900	12005200	5910	5910	5910	5910	0
557	20241118	100800	12005200	5910	5910	5910	5910	0
558	20241118	100700	12005200	5910	5910	5910	5910	0
559	20241118	100600	12005200	5910	5910	5910	5910	1
560	20241118	100500	11999290	5880	5880	5880	5880	0
561	20241118	100400	11999290	5880	5880	5880	5880	0
562	20241118	100300	11999290	5880	5880	5880	5880	0
563	20241118	100200	11999290	5880	5880	5880	5880	0
564	20241118	100100	11999290	5880	5880	5880	5880	13
565	20241118	100000	11922850	5880	5880	5880	5880	0
566	20241118	095900	11922850	5880	5880	5880	5880	0
567	20241118	095800	11922850	5880	5880	5880	5880	0
568	20241118	095700	11922850	5880	5880	5880	5880	8
569	20241118	095600	11875810	5880	5880	5880	5880	4
570	20241118	095500	11852290	5860	5860	5860	5860	0
571	20241118	095400	11852290	5860	5860	5860	5860	0
572	20241118	095300	11852290	5860	5860	5860	5860	0
573	20241118	095200	11852290	5860	5860	5860	5860	0
574	20241118	095100	11852290	5860	5860	5860	5860	26
575	20241118	095000	11699930	5860	5860	5860	5860	0
576	20241118	094900	11699930	5860	5860	5860	5860	0
577	20241118	094800	11699930	5860	5860	5860	5860	2
578	20241118	094700	11688210	5860	5860	5860	5860	0
579	20241118	094600	11688210	5860	5860	5860	5860	11
580	20241118	094500	11623750	5840	5840	5840	5840	0
581	20241118	094400	11623750	5840	5840	5840	5840	0
582	20241118	094300	11623750	5840	5840	5840	5840	0
583	20241118	094200	11623750	5840	5840	5840	5840	0
584	20241118	094100	11623750	5840	5840	5840	5840	0
585	20241118	094000	11623750	5840	5840	5840	5840	5
586	20241118	093900	11594550	5850	5850	5850	5850	2
587	20241118	093800	11582850	5850	5850	5850	5850	0
588	20241118	093700	11582850	5850	5850	5850	5850	10
589	20241118	093600	11524350	5850	5850	5850	5850	21
590	20241118	093500	11401500	5790	5790	5790	5790	0
591	20241118	093400	11401500	5790	5790	5790	5790	0
592	20241118	093300	11401500	5790	5790	5790	5790	0
593	20241118	093200	11401500	5790	5790	5790	5790	0
594	20241118	093100	11401500	5790	5790	5790	5790	0
595	20241118	093000	11401500	5790	5790	5790	5790	0
596	20241118	092900	11401500	5790	5790	5790	5790	0
597	20241118	092800	11401500	5790	5790	5790	5790	2
598	20241118	092700	11389920	5880	5880	5880	5880	0
599	20241118	092600	11389920	5880	5860	5880	5860	50
600	20241118	092500	11096340	5880	5880	5880	5880	0
601	20241118	092400	11096340	5880	5880	5880	5880	0
602	20241118	092300	11096340	5880	5880	5880	5880	0
603	20241118	092200	11096340	5880	5880	5880	5880	0
604	20241118	092100	11096340	5880	5880	5880	5880	0
605	20241118	092000	11096340	5880	5880	5880	5880	0
606	20241118	091900	11096340	5880	5880	5880	5880	0
607	20241118	091800	11096340	5880	5770	5880	5770	20
608	20241118	091700	10979970	5770	5770	5770	5770	94
609	20241118	091600	10437590	5770	5770	5770	5770	0
610	20241118	091500	10437590	5770	5770	5770	5770	0
611	20241118	091400	10437590	5770	5770	5770	5770	5
612	20241118	091300	10408740	5750	5840	5840	5750	67
613	20241118	091200	10020710	5830	5830	5830	5830	0
614	20241118	091100	10020710	5830	5830	5830	5830	0
615	20241118	091000	10020710	5830	5850	5850	5830	372
616	20241118	090900	7846010	5850	5860	5860	5850	300
617	20241118	090800	6090880	5850	5850	5850	5850	0
618	20241118	090700	6090880	5850	5930	5930	5850	266
619	20241118	090600	4527840	5930	5930	5930	5930	1
620	20241118	090500	4521910	5940	5930	5940	5930	19
621	20241118	090400	4409060	5910	5930	5930	5910	52
622	20241118	090300	4101520	5990	5990	5990	5990	2
623	20241118	090200	4089540	5960	5970	5970	5960	157
624	20241118	090100	3153280	5970	6120	6120	5960	332
625	20241118	090000	1170930	5960	5910	5960	5910	198