KissMeData/010040/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	185300	53271665	2090	2090	2090	2090	579
3	20241118	185200	53271665	2090	2090	2090	2090	0
4	20241118	185100	53271665	2090	2090	2090	2090	0
5	20241118	185000	53271665	2090	2090	2090	2090	0
6	20241118	184900	53271665	2090	2090	2090	2090	0
7	20241118	184800	53271665	2090	2090	2090	2090	0
8	20241118	184700	53271665	2090	2090	2090	2090	0
9	20241118	184600	53271665	2090	2090	2090	2090	0
10	20241118	184500	53271665	2090	2090	2090	2090	0
11	20241118	184400	53271665	2090	2090	2090	2090	0
12	20241118	184300	53271665	2090	2090	2090	2090	0
13	20241118	184200	53271665	2090	2090	2090	2090	0
14	20241118	184100	53271665	2090	2090	2090	2090	0
15	20241118	184000	53271665	2090	2090	2090	2090	0
16	20241118	183900	53271665	2090	2090	2090	2090	0
17	20241118	183800	53271665	2090	2090	2090	2090	0
18	20241118	183700	53271665	2090	2090	2090	2090	0
19	20241118	183600	53271665	2090	2090	2090	2090	0
20	20241118	183500	53271665	2090	2090	2090	2090	0
21	20241118	183400	53271665	2090	2090	2090	2090	0
22	20241118	183300	53271665	2090	2090	2090	2090	0
23	20241118	183200	53271665	2090	2090	2090	2090	0
24	20241118	183100	53271665	2090	2090	2090	2090	0
25	20241118	183000	53271665	2090	2090	2090	2090	0
26	20241118	182900	53271665	2090	2090	2090	2090	0
27	20241118	182800	53271665	2090	2090	2090	2090	0
28	20241118	182700	53271665	2090	2090	2090	2090	0
29	20241118	182600	53271665	2090	2090	2090	2090	0
30	20241118	182500	53271665	2090	2090	2090	2090	0
31	20241118	182400	53271665	2090	2090	2090	2090	0
32	20241118	182300	53271665	2090	2090	2090	2090	579
33	20241118	182200	53271665	2090	2090	2090	2090	0
34	20241118	182100	53271665	2090	2090	2090	2090	0
35	20241118	182000	53271665	2090	2090	2090	2090	0
36	20241118	181900	53271665	2090	2090	2090	2090	0
37	20241118	181800	53271665	2090	2090	2090	2090	0
38	20241118	181700	53271665	2090	2090	2090	2090	0
39	20241118	181600	53271665	2090	2090	2090	2090	0
40	20241118	181500	53271665	2090	2090	2090	2090	0
41	20241118	181400	53271665	2090	2090	2090	2090	0
42	20241118	181300	53271665	2090	2090	2090	2090	0
43	20241118	181200	53271665	2090	2090	2090	2090	0
44	20241118	181100	53271665	2090	2090	2090	2090	0
45	20241118	181000	53271665	2090	2090	2090	2090	0
46	20241118	180900	53271665	2090	2090	2090	2090	0
47	20241118	180800	53271665	2090	2090	2090	2090	0
48	20241118	180700	53271665	2090	2090	2090	2090	0
49	20241118	180600	53271665	2090	2090	2090	2090	0
50	20241118	180500	53271665	2090	2090	2090	2090	0
51	20241118	180400	53271665	2090	2090	2090	2090	0
52	20241118	180300	53271665	2090	2090	2090	2090	0
53	20241118	180200	53271665	2090	2090	2090	2090	0
54	20241118	180100	53271665	2090	2090	2090	2090	0
55	20241118	180000	53271665	2090	2090	2090	2090	0
56	20241118	175900	53271665	2090	2090	2090	2090	0
57	20241118	175800	53271665	2090	2090	2090	2090	0
58	20241118	175700	53271665	2090	2090	2090	2090	0
59	20241118	175600	53271665	2090	2090	2090	2090	0
60	20241118	175500	53271665	2090	2090	2090	2090	0
61	20241118	175400	53271665	2090	2090	2090	2090	0
62	20241118	175300	53271665	2090	2090	2090	2090	579
63	20241118	175200	53271665	2090	2090	2090	2090	0
64	20241118	175100	53271665	2090	2090	2090	2090	0
65	20241118	175000	53271665	2090	2090	2090	2090	0
66	20241118	174900	53271665	2090	2090	2090	2090	0
67	20241118	174800	53271665	2090	2090	2090	2090	0
68	20241118	174700	53271665	2090	2090	2090	2090	0
69	20241118	174600	53271665	2090	2090	2090	2090	0
70	20241118	174500	53271665	2090	2090	2090	2090	0
71	20241118	174400	53271665	2090	2090	2090	2090	0
72	20241118	174300	53271665	2090	2090	2090	2090	0
73	20241118	174200	53271665	2090	2090	2090	2090	0
74	20241118	174100	53271665	2090	2090	2090	2090	0
75	20241118	174000	53271665	2090	2090	2090	2090	0
76	20241118	173900	53271665	2090	2090	2090	2090	0
77	20241118	173800	53271665	2090	2090	2090	2090	0
78	20241118	173700	53271665	2090	2090	2090	2090	0
79	20241118	173600	53271665	2090	2090	2090	2090	0
80	20241118	173500	53271665	2090	2090	2090	2090	0
81	20241118	173400	53271665	2090	2090	2090	2090	0
82	20241118	173300	53271665	2090	2090	2090	2090	0
83	20241118	173200	53271665	2090	2090	2090	2090	0
84	20241118	173100	53271665	2090	2090	2090	2090	0
85	20241118	173000	53271665	2090	2090	2090	2090	0
86	20241118	172900	53271665	2090	2090	2090	2090	0
87	20241118	172800	53271665	2090	2090	2090	2090	0
88	20241118	172700	53271665	2090	2090	2090	2090	0
89	20241118	172600	53271665	2090	2090	2090	2090	0
90	20241118	172500	53271665	2090	2090	2090	2090	0
91	20241118	172400	53271665	2090	2090	2090	2090	0
92	20241118	172300	53271665	2090	2090	2090	2090	579
93	20241118	172200	53271665	2090	2090	2090	2090	0
94	20241118	172100	53271665	2090	2090	2090	2090	0
95	20241118	172000	53271665	2090	2090	2090	2090	0
96	20241118	171900	53271665	2090	2090	2090	2090	0
97	20241118	171800	53271665	2090	2090	2090	2090	0
98	20241118	171700	53271665	2090	2090	2090	2090	0
99	20241118	171600	53271665	2090	2090	2090	2090	0
100	20241118	171500	53271665	2090	2090	2090	2090	0
101	20241118	171400	53271665	2090	2090	2090	2090	0
102	20241118	171300	53271665	2090	2090	2090	2090	0
103	20241118	171200	53271665	2090	2090	2090	2090	0
104	20241118	171100	53271665	2090	2090	2090	2090	0
105	20241118	171000	53271665	2090	2090	2090	2090	0
106	20241118	170900	53271665	2090	2090	2090	2090	0
107	20241118	170800	53271665	2090	2090	2090	2090	0
108	20241118	170700	53271665	2090	2090	2090	2090	0
109	20241118	170600	53271665	2090	2090	2090	2090	0
110	20241118	170500	53271665	2090	2090	2090	2090	0
111	20241118	170400	53271665	2090	2090	2090	2090	0
112	20241118	170300	53271665	2090	2090	2090	2090	0
113	20241118	170200	53271665	2090	2090	2090	2090	0
114	20241118	170100	53271665	2090	2090	2090	2090	0
115	20241118	170000	53271665	2090	2090	2090	2090	0
116	20241118	165900	53271665	2090	2090	2090	2090	0
117	20241118	165800	53271665	2090	2090	2090	2090	0
118	20241118	165700	53271665	2090	2090	2090	2090	0
119	20241118	165600	53271665	2090	2090	2090	2090	0
120	20241118	165500	53271665	2090	2090	2090	2090	0
121	20241118	165400	53271665	2090	2090	2090	2090	0
122	20241118	165300	53271665	2090	2090	2090	2090	579
123	20241118	165200	53271665	2090	2090	2090	2090	0
124	20241118	165100	53271665	2090	2090	2090	2090	0
125	20241118	165000	53271665	2090	2090	2090	2090	0
126	20241118	164900	53271665	2090	2090	2090	2090	0
127	20241118	164800	53271665	2090	2090	2090	2090	0
128	20241118	164700	53271665	2090	2090	2090	2090	0
129	20241118	164600	53271665	2090	2090	2090	2090	0
130	20241118	164500	53271665	2090	2090	2090	2090	0
131	20241118	164400	53271665	2090	2090	2090	2090	0
132	20241118	164300	53271665	2090	2090	2090	2090	0
133	20241118	164200	53271665	2090	2090	2090	2090	0
134	20241118	164100	53271665	2090	2090	2090	2090	0
135	20241118	164000	53271665	2090	2090	2090	2090	0
136	20241118	163900	53271665	2090	2090	2090	2090	0
137	20241118	163800	53271665	2090	2090	2090	2090	0
138	20241118	163700	53271665	2090	2090	2090	2090	0
139	20241118	163600	53271665	2090	2090	2090	2090	0
140	20241118	163500	53271665	2090	2090	2090	2090	0
141	20241118	163400	53271665	2090	2090	2090	2090	0
142	20241118	163300	53271665	2090	2090	2090	2090	0
143	20241118	163200	53271665	2090	2090	2090	2090	0
144	20241118	163100	53271665	2090	2090	2090	2090	0
145	20241118	163000	53271665	2090	2090	2090	2090	0
146	20241118	162900	53271665	2090	2090	2090	2090	0
147	20241118	162800	53271665	2090	2090	2090	2090	0
148	20241118	162700	53271665	2090	2090	2090	2090	0
149	20241118	162600	53271665	2090	2090	2090	2090	0
150	20241118	162500	53271665	2090	2090	2090	2090	0
151	20241118	162400	53271665	2090	2090	2090	2090	0
152	20241118	162300	53271665	2090	2090	2090	2090	579
153	20241118	162200	53271665	2090	2090	2090	2090	0
154	20241118	162100	53271665	2090	2090	2090	2090	0
155	20241118	162000	53271665	2090	2090	2090	2090	0
156	20241118	161900	53271665	2090	2090	2090	2090	0
157	20241118	161800	53271665	2090	2090	2090	2090	0
158	20241118	161700	53271665	2090	2090	2090	2090	0
159	20241118	161600	53271665	2090	2090	2090	2090	0
160	20241118	161500	53271665	2090	2090	2090	2090	0
161	20241118	161400	53271665	2090	2090	2090	2090	0
162	20241118	161300	53271665	2090	2090	2090	2090	0
163	20241118	161200	53271665	2090	2090	2090	2090	0
164	20241118	161100	53271665	2090	2090	2090	2090	0
165	20241118	161000	53271665	2090	2090	2090	2090	0
166	20241118	160900	53271665	2090	2090	2090	2090	0
167	20241118	160800	53271665	2090	2090	2090	2090	0
168	20241118	160700	53271665	2090	2090	2090	2090	0
169	20241118	160600	53271665	2090	2090	2090	2090	0
170	20241118	160500	53271665	2090	2090	2090	2090	0
171	20241118	160400	53271665	2090	2090	2090	2090	0
172	20241118	160300	53271665	2090	2090	2090	2090	0
173	20241118	160200	53271665	2090	2090	2090	2090	0
174	20241118	160100	53271665	2090	2090	2090	2090	0
175	20241118	160000	53271665	2090	2090	2090	2090	0
176	20241118	155900	53271665	2090	2090	2090	2090	0
177	20241118	155800	53271665	2090	2090	2090	2090	0
178	20241118	155700	53271665	2090	2090	2090	2090	0
179	20241118	155600	53271665	2090	2090	2090	2090	0
180	20241118	155500	53271665	2090	2090	2090	2090	0
181	20241118	155400	53271665	2090	2090	2090	2090	0
182	20241118	155300	53271665	2090	2090	2090	2090	579
183	20241118	155200	53271665	2090	2090	2090	2090	0
184	20241118	155100	53271665	2090	2090	2090	2090	0
185	20241118	155000	53271665	2090	2090	2090	2090	0
186	20241118	154900	53271665	2090	2090	2090	2090	0
187	20241118	154800	53271665	2090	2090	2090	2090	0
188	20241118	154700	53271665	2090	2090	2090	2090	0
189	20241118	154600	53271665	2090	2090	2090	2090	0
190	20241118	154500	53271665	2090	2090	2090	2090	0
191	20241118	154400	53271665	2090	2090	2090	2090	0
192	20241118	154300	53271665	2090	2090	2090	2090	0
193	20241118	154200	53271665	2090	2090	2090	2090	0
194	20241118	154100	53271665	2090	2090	2090	2090	0
195	20241118	154000	53271665	2090	2090	2090	2090	0
196	20241118	153900	53271665	2090	2090	2090	2090	0
197	20241118	153800	53271665	2090	2090	2090	2090	0
198	20241118	153700	53271665	2090	2090	2090	2090	0
199	20241118	153600	53271665	2090	2090	2090	2090	0
200	20241118	153500	53271665	2090	2090	2090	2090	0
201	20241118	153400	53271665	2090	2090	2090	2090	0
202	20241118	153300	53271665	2090	2090	2090	2090	0
203	20241118	153200	53271665	2090	2090	2090	2090	0
204	20241118	153100	53271665	2090	2090	2090	2090	0
205	20241118	153000	53271665	2090	2090	2090	2090	579
206	20241118	152900	52061555	2085	2085	2085	2085	0
207	20241118	152800	52061555	2085	2085	2085	2085	0
208	20241118	152700	52061555	2085	2085	2085	2085	0
209	20241118	152600	52061555	2085	2085	2085	2085	0
210	20241118	152500	52061555	2085	2085	2085	2085	0
211	20241118	152400	52061555	2085	2085	2085	2085	0
212	20241118	152300	52061555	2085	2085	2085	2085	0
213	20241118	152200	52061555	2085	2085	2085	2085	0
214	20241118	152100	52061555	2085	2085	2085	2085	0
215	20241118	152000	52061555	2085	2085	2085	2085	0
216	20241118	151900	52061555	2085	2085	2085	2085	13
217	20241118	151800	52034450	2085	2085	2085	2085	20
218	20241118	151700	51992750	2090	2090	2090	2085	33
219	20241118	151600	51923830	2085	2085	2085	2085	10
220	20241118	151500	51902980	2085	2085	2085	2085	27
221	20241118	151400	51846685	2085	2085	2085	2085	26
222	20241118	151300	51792475	2085	2085	2085	2085	26
223	20241118	151200	51738265	2090	2090	2090	2090	0
224	20241118	151100	51738265	2090	2090	2090	2090	46
225	20241118	151000	51642125	2090	2090	2090	2090	34
226	20241118	150900	51571065	2090	2090	2090	2090	0
227	20241118	150800	51571065	2090	2090	2090	2090	26
228	20241118	150700	51516725	2095	2095	2095	2095	8
229	20241118	150600	51499965	2090	2090	2090	2090	26
230	20241118	150500	51445625	2090	2090	2090	2090	26
231	20241118	150400	51391285	2090	2090	2090	2090	0
232	20241118	150300	51391285	2090	2095	2095	2090	30
233	20241118	150200	51328565	2090	2090	2090	2090	0
234	20241118	150100	51328565	2090	2090	2090	2090	26
235	20241118	150000	51274225	2090	2090	2090	2090	26
236	20241118	145900	51219885	2090	2090	2090	2090	0
237	20241118	145800	51219885	2090	2090	2090	2090	26
238	20241118	145700	51165545	2095	2095	2095	2095	11
239	20241118	145600	51142500	2090	2095	2095	2090	33
240	20241118	145500	51073495	2090	2090	2090	2090	26
241	20241118	145400	51019155	2095	2095	2095	2095	0
242	20241118	145300	51019155	2095	2090	2095	2090	33
243	20241118	145200	50950150	2090	2090	2090	2090	0
244	20241118	145100	50950150	2090	2090	2090	2090	26
245	20241118	145000	50895810	2095	2095	2095	2095	0
246	20241118	144900	50895810	2095	2095	2095	2095	7
247	20241118	144800	50881145	2090	2090	2090	2090	162
248	20241118	144700	50542565	2095	2095	2095	2095	0
249	20241118	144600	50542565	2095	2095	2095	2095	0
250	20241118	144500	50542565	2095	2095	2095	2095	0
251	20241118	144400	50542565	2095	2095	2095	2095	0
252	20241118	144300	50542565	2095	2095	2095	2095	7
253	20241118	144200	50527900	2090	2090	2090	2090	0
254	20241118	144100	50527900	2090	2090	2090	2090	0
255	20241118	144000	50527900	2090	2090	2090	2090	0
256	20241118	143900	50527900	2090	2090	2090	2090	218
257	20241118	143800	50072280	2085	2085	2085	2085	147
258	20241118	143700	49765785	2090	2090	2090	2090	0
259	20241118	143600	49765785	2090	2090	2090	2090	30
260	20241118	143500	49703085	2090	2090	2090	2090	0
261	20241118	143400	49703085	2090	2090	2090	2090	0
262	20241118	143300	49703085	2090	2090	2090	2090	0
263	20241118	143200	49703085	2090	2090	2090	2090	0
264	20241118	143100	49703085	2090	2090	2090	2090	5
265	20241118	143000	49692635	2090	2090	2090	2090	0
266	20241118	142900	49692635	2090	2090	2090	2090	634
267	20241118	142800	48367575	2090	2090	2090	2090	0
268	20241118	142700	48367575	2090	2090	2090	2090	0
269	20241118	142600	48367575	2090	2090	2090	2090	182
270	20241118	142500	47987195	2095	2095	2095	2095	5
271	20241118	142400	47976720	2095	2095	2095	2095	0
272	20241118	142300	47976720	2095	2095	2095	2095	0
273	20241118	142200	47976720	2095	2095	2095	2095	0
274	20241118	142100	47976720	2095	2095	2095	2095	0
275	20241118	142000	47976720	2095	2095	2095	2095	0
276	20241118	141900	47976720	2095	2095	2095	2095	0
277	20241118	141800	47976720	2095	2095	2095	2095	0
278	20241118	141700	47976720	2095	2095	2095	2095	200
279	20241118	141600	47557720	2090	2090	2090	2090	0
280	20241118	141500	47557720	2090	2090	2090	2090	0
281	20241118	141400	47557720	2090	2090	2090	2090	26
282	20241118	141300	47503380	2090	2090	2090	2090	0
283	20241118	141200	47503380	2090	2090	2090	2090	260
284	20241118	141100	46959980	2095	2095	2095	2095	0
285	20241118	141000	46959980	2095	2095	2095	2095	0
286	20241118	140900	46959980	2095	2095	2095	2095	0
287	20241118	140800	46959980	2095	2095	2095	2095	0
288	20241118	140700	46959980	2095	2095	2095	2095	0
289	20241118	140600	46959980	2095	2095	2095	2095	0
290	20241118	140500	46959980	2095	2095	2095	2095	5
291	20241118	140400	46949505	2090	2090	2090	2090	0
292	20241118	140300	46949505	2090	2090	2090	2090	0
293	20241118	140200	46949505	2090	2090	2090	2090	0
294	20241118	140100	46949505	2090	2090	2090	2090	0
295	20241118	140000	46949505	2090	2090	2090	2090	0
296	20241118	135900	46949505	2090	2090	2090	2090	0
297	20241118	135800	46949505	2090	2090	2090	2090	0
298	20241118	135700	46949505	2090	2090	2090	2090	0
299	20241118	135600	46949505	2090	2090	2090	2090	203
300	20241118	135500	46525235	2090	2090	2090	2090	0
301	20241118	135400	46525235	2090	2090	2090	2090	0
302	20241118	135300	46525235	2090	2090	2090	2090	0
303	20241118	135200	46525235	2090	2090	2090	2090	0
304	20241118	135100	46525235	2090	2090	2090	2090	0
305	20241118	135000	46525235	2090	2090	2090	2090	0
306	20241118	134900	46525235	2090	2090	2090	2090	0
307	20241118	134800	46525235	2090	2090	2090	2090	0
308	20241118	134700	46525235	2090	2090	2090	2090	100
309	20241118	134600	46316235	2090	2090	2090	2090	0
310	20241118	134500	46316235	2090	2090	2090	2090	10
311	20241118	134400	46295335	2090	2090	2090	2090	0
312	20241118	134300	46295335	2090	2090	2090	2090	1000
313	20241118	134200	44205335	2090	2090	2090	2090	0
314	20241118	134100	44205335	2090	2090	2090	2090	3
315	20241118	134000	44199065	2090	2090	2090	2090	0
316	20241118	133900	44199065	2090	2090	2090	2090	0
317	20241118	133800	44199065	2090	2090	2090	2090	0
318	20241118	133700	44199065	2090	2090	2090	2090	262
319	20241118	133600	43651485	2090	2090	2090	2090	0
320	20241118	133500	43651485	2090	2090	2090	2090	0
321	20241118	133400	43651485	2090	2090	2090	2090	0
322	20241118	133300	43651485	2090	2090	2090	2090	0
323	20241118	133200	43651485	2090	2090	2090	2090	0
324	20241118	133100	43651485	2090	2090	2090	2090	0
325	20241118	133000	43651485	2090	2090	2090	2090	0
326	20241118	132900	43651485	2090	2090	2090	2090	0
327	20241118	132800	43651485	2090	2090	2090	2090	30
328	20241118	132700	43588785	2090	2090	2090	2090	10
329	20241118	132600	43567885	2090	2090	2090	2090	0
330	20241118	132500	43567885	2090	2090	2090	2090	0
331	20241118	132400	43567885	2090	2090	2090	2090	0
332	20241118	132300	43567885	2090	2090	2090	2090	0
333	20241118	132200	43567885	2090	2090	2090	2090	0
334	20241118	132100	43567885	2090	2090	2090	2090	0
335	20241118	132000	43567885	2090	2090	2090	2090	0
336	20241118	131900	43567885	2090	2090	2090	2090	239
337	20241118	131800	43068375	2090	2090	2090	2090	0
338	20241118	131700	43068375	2090	2090	2090	2090	0
339	20241118	131600	43068375	2090	2090	2090	2090	240
340	20241118	131500	42566775	2090	2090	2090	2090	52
341	20241118	131400	42458095	2090	2095	2100	2090	1757
342	20241118	131300	38782630	2095	2095	2095	2095	200
343	20241118	131200	38363630	2095	2095	2095	2095	0
344	20241118	131100	38363630	2095	2095	2095	2095	0
345	20241118	131000	38363630	2095	2095	2095	2095	0
346	20241118	130900	38363630	2095	2095	2095	2095	0
347	20241118	130800	38363630	2095	2095	2095	2095	0
348	20241118	130700	38363630	2095	2095	2095	2095	0
349	20241118	130600	38363630	2095	2095	2095	2095	99
350	20241118	130500	38156225	2100	2100	2100	2100	0
351	20241118	130400	38156225	2100	2100	2100	2100	24
352	20241118	130300	38105825	2100	2100	2100	2100	0
353	20241118	130200	38105825	2100	2100	2100	2100	0
354	20241118	130100	38105825	2100	2100	2100	2100	0
355	20241118	130000	38105825	2100	2100	2100	2100	0
356	20241118	125900	38105825	2100	2100	2100	2100	0
357	20241118	125800	38105825	2100	2100	2100	2100	20
358	20241118	125700	38063825	2100	2100	2100	2100	0
359	20241118	125600	38063825	2100	2100	2100	2100	0
360	20241118	125500	38063825	2100	2100	2100	2100	0
361	20241118	125400	38063825	2100	2100	2100	2100	0
362	20241118	125300	38063825	2100	2100	2100	2100	0
363	20241118	125200	38063825	2100	2100	2100	2100	0
364	20241118	125100	38063825	2100	2100	2100	2100	0
365	20241118	125000	38063825	2100	2100	2100	2100	0
366	20241118	124900	38063825	2100	2100	2100	2100	0
367	20241118	124800	38063825	2100	2100	2100	2100	0
368	20241118	124700	38063825	2100	2100	2100	2100	0
369	20241118	124600	38063825	2100	2100	2100	2100	5
370	20241118	124500	38053325	2095	2095	2095	2095	88
371	20241118	124400	37868965	2100	2100	2100	2100	0
372	20241118	124300	37868965	2100	2100	2100	2100	0
373	20241118	124200	37868965	2100	2100	2100	2100	0
374	20241118	124100	37868965	2100	2095	2100	2095	300
375	20241118	124000	37239740	2095	2095	2095	2095	0
376	20241118	123900	37239740	2095	2095	2095	2095	53
377	20241118	123800	37128705	2095	2095	2095	2095	0
378	20241118	123700	37128705	2095	2095	2095	2095	0
379	20241118	123600	37128705	2095	2095	2095	2095	0
380	20241118	123500	37128705	2095	2095	2095	2095	0
381	20241118	123400	37128705	2095	2095	2095	2095	0
382	20241118	123300	37128705	2095	2095	2095	2095	0
383	20241118	123200	37128705	2095	2095	2095	2095	1
384	20241118	123100	37126610	2090	2090	2090	2090	0
385	20241118	123000	37126610	2090	2090	2090	2090	0
386	20241118	122900	37126610	2090	2090	2090	2090	0
387	20241118	122800	37126610	2090	2090	2090	2090	152
388	20241118	122700	36808930	2095	2095	2095	2095	0
389	20241118	122600	36808930	2095	2095	2095	2095	0
390	20241118	122500	36808930	2095	2095	2095	2095	0
391	20241118	122400	36808930	2095	2095	2095	2095	0
392	20241118	122300	36808930	2095	2095	2095	2095	0
393	20241118	122200	36808930	2095	2095	2095	2095	0
394	20241118	122100	36808930	2095	2095	2095	2095	30
395	20241118	122000	36746080	2100	2100	2100	2100	0
396	20241118	121900	36746080	2100	2100	2100	2100	0
397	20241118	121800	36746080	2100	2100	2100	2100	0
398	20241118	121700	36746080	2100	2100	2100	2100	0
399	20241118	121600	36746080	2100	2095	2100	2095	12
400	20241118	121500	36720890	2095	2095	2095	2095	276
401	20241118	121400	36142670	2095	2095	2095	2095	0
402	20241118	121300	36142670	2095	2095	2095	2095	0
403	20241118	121200	36142670	2095	2095	2095	2095	0
404	20241118	121100	36142670	2095	2095	2095	2095	0
405	20241118	121000	36142670	2095	2095	2095	2095	0
406	20241118	120900	36142670	2095	2095	2095	2095	0
407	20241118	120800	36142670	2095	2095	2095	2095	0
408	20241118	120700	36142670	2095	2095	2095	2095	0
409	20241118	120600	36142670	2095	2095	2095	2095	10
410	20241118	120500	36121720	2100	2100	2100	2100	0
411	20241118	120400	36121720	2100	2100	2100	2100	0
412	20241118	120300	36121720	2100	2100	2100	2100	0
413	20241118	120200	36121720	2100	2100	2100	2100	0
414	20241118	120100	36121720	2100	2100	2100	2100	0
415	20241118	120000	36121720	2100	2100	2100	2100	0
416	20241118	115900	36121720	2100	2100	2100	2100	0
417	20241118	115800	36121720	2100	2095	2100	2095	70
418	20241118	115700	35975045	2090	2090	2090	2090	0
419	20241118	115600	35975045	2090	2090	2090	2090	0
420	20241118	115500	35975045	2090	2090	2090	2090	234
421	20241118	115400	35485985	2090	2090	2090	2090	0
422	20241118	115300	35485985	2090	2090	2090	2090	0
423	20241118	115200	35485985	2090	2090	2090	2090	0
424	20241118	115100	35485985	2090	2090	2090	2090	0
425	20241118	115000	35485985	2090	2090	2090	2090	0
426	20241118	114900	35485985	2090	2090	2090	2090	0
427	20241118	114800	35485985	2090	2090	2090	2090	0
428	20241118	114700	35485985	2090	2090	2090	2090	0
429	20241118	114600	35485985	2090	2090	2090	2090	0
430	20241118	114500	35485985	2090	2090	2090	2090	0
431	20241118	114400	35485985	2090	2090	2090	2090	0
432	20241118	114300	35485985	2090	2090	2090	2090	0
433	20241118	114200	35485985	2090	2090	2090	2090	0
434	20241118	114100	35485985	2090	2090	2090	2090	0
435	20241118	114000	35485985	2090	2090	2090	2090	0
436	20241118	113900	35485985	2090	2090	2090	2090	519
437	20241118	113800	34401275	2090	2090	2090	2090	0
438	20241118	113700	34401275	2090	2090	2090	2090	0
439	20241118	113600	34401275	2090	2090	2090	2090	0
440	20241118	113500	34401275	2090	2090	2090	2090	0
441	20241118	113400	34401275	2090	2090	2090	2090	0
442	20241118	113300	34401275	2090	2090	2090	2090	0
443	20241118	113200	34401275	2090	2090	2090	2090	0
444	20241118	113100	34401275	2090	2090	2090	2090	1726
445	20241118	113000	30793935	2100	2100	2100	2100	0
446	20241118	112900	30793935	2100	2100	2100	2100	0
447	20241118	112800	30793935	2100	2100	2100	2100	0
448	20241118	112700	30793935	2100	2100	2100	2100	0
449	20241118	112600	30793935	2100	2100	2100	2100	0
450	20241118	112500	30793935	2100	2100	2100	2100	0
451	20241118	112400	30793935	2100	2100	2100	2100	0
452	20241118	112300	30793935	2100	2100	2100	2100	0
453	20241118	112200	30793935	2100	2100	2100	2100	1
454	20241118	112100	30791835	2100	2100	2100	2100	0
455	20241118	112000	30791835	2100	2100	2100	2100	0
456	20241118	111900	30791835	2100	2100	2100	2100	0
457	20241118	111800	30791835	2100	2100	2100	2100	0
458	20241118	111700	30791835	2100	2100	2100	2100	1
459	20241118	111600	30789735	2095	2095	2095	2095	0
460	20241118	111500	30789735	2095	2095	2095	2095	78
461	20241118	111400	30626325	2100	2100	2100	2100	0
462	20241118	111300	30626325	2100	2100	2100	2100	37
463	20241118	111200	30548625	2100	2100	2100	2100	0
464	20241118	111100	30548625	2100	2100	2100	2100	0
465	20241118	111000	30548625	2100	2100	2100	2100	1000
466	20241118	110900	28448625	2095	2095	2095	2095	0
467	20241118	110800	28448625	2095	2095	2095	2095	0
468	20241118	110700	28448625	2095	2095	2095	2095	0
469	20241118	110600	28448625	2095	2095	2095	2095	1002
470	20241118	110500	26349435	2090	2090	2090	2090	0
471	20241118	110400	26349435	2090	2090	2090	2090	0
472	20241118	110300	26349435	2090	2090	2090	2090	0
473	20241118	110200	26349435	2090	2090	2090	2090	0
474	20241118	110100	26349435	2090	2090	2090	2090	0
475	20241118	110000	26349435	2090	2090	2090	2090	0
476	20241118	105900	26349435	2090	2090	2090	2090	0
477	20241118	105800	26349435	2090	2090	2090	2090	0
478	20241118	105700	26349435	2090	2090	2090	2090	0
479	20241118	105600	26349435	2090	2090	2090	2090	400
480	20241118	105500	25513435	2090	2090	2090	2090	0
481	20241118	105400	25513435	2090	2090	2090	2090	0
482	20241118	105300	25513435	2090	2090	2090	2090	0
483	20241118	105200	25513435	2090	2090	2090	2090	0
484	20241118	105100	25513435	2090	2090	2090	2090	377
485	20241118	105000	24725505	2090	2090	2090	2090	80
486	20241118	104900	24558305	2090	2090	2090	2090	0
487	20241118	104800	24558305	2090	2090	2090	2090	0
488	20241118	104700	24558305	2090	2090	2090	2090	0
489	20241118	104600	24558305	2090	2090	2090	2090	24
490	20241118	104500	24508145	2085	2085	2085	2085	170
491	20241118	104400	24153695	2095	2095	2095	2095	0
492	20241118	104300	24153695	2095	2095	2095	2095	0
493	20241118	104200	24153695	2095	2095	2095	2095	0
494	20241118	104100	24153695	2095	2095	2095	2095	0
495	20241118	104000	24153695	2095	2090	2095	2090	10
496	20241118	103900	24132750	2080	2080	2080	2080	26
497	20241118	103800	24078670	2080	2080	2080	2080	0
498	20241118	103700	24078670	2080	2075	2080	2075	4292
499	20241118	103600	15172640	2070	2080	2080	2070	731
500	20241118	103500	13655690	2075	2090	2090	2075	1850
501	20241118	103400	9806495	2105	2105	2105	2105	0
502	20241118	103300	9806495	2105	2105	2105	2105	0
503	20241118	103200	9806495	2105	2105	2105	2105	0
504	20241118	103100	9806495	2105	2105	2105	2105	0
505	20241118	103000	9806495	2105	2105	2105	2105	0
506	20241118	102900	9806495	2105	2105	2105	2105	0
507	20241118	102800	9806495	2105	2090	2105	2090	27
508	20241118	102700	9750050	2090	2090	2090	2090	0
509	20241118	102600	9750050	2090	2090	2090	2090	26
510	20241118	102500	9695710	2105	2105	2105	2105	1
511	20241118	102400	9693605	2090	2090	2090	2090	26
512	20241118	102300	9639265	2090	2090	2090	2090	0
513	20241118	102200	9639265	2090	2095	2095	2090	297
514	20241118	102100	9018035	2095	2090	2095	2090	31
515	20241118	102000	8953220	2090	2090	2090	2090	31
516	20241118	101900	8888430	2090	2090	2090	2090	26
517	20241118	101800	8834090	2095	2095	2095	2095	637
518	20241118	101700	7499575	2095	2095	2095	2095	26
519	20241118	101600	7445105	2095	2095	2095	2095	26
520	20241118	101500	7390635	2095	2095	2095	2095	0
521	20241118	101400	7390635	2095	2095	2095	2095	0
522	20241118	101300	7390635	2095	2095	2095	2095	3
523	20241118	101200	7384350	2090	2090	2090	2090	26
524	20241118	101100	7330010	2090	2090	2090	2090	26
525	20241118	101000	7275670	2090	2090	2090	2090	0
526	20241118	100900	7275670	2090	2095	2095	2090	67
527	20241118	100800	7135435	2095	2095	2095	2095	0
528	20241118	100700	7135435	2095	2095	2095	2095	0
529	20241118	100600	7135435	2095	2095	2095	2095	146
530	20241118	100500	6829565	2100	2100	2100	2100	2
531	20241118	100400	6825365	2095	2095	2095	2095	26
532	20241118	100300	6770895	2095	2095	2095	2095	0
533	20241118	100200	6770895	2095	2095	2095	2095	57
534	20241118	100100	6651480	2095	2095	2095	2095	28
535	20241118	100000	6592820	2100	2100	2100	2100	0
536	20241118	095900	6592820	2100	2100	2100	2100	6
537	20241118	095800	6580220	2100	2100	2100	2100	26
538	20241118	095700	6525620	2105	2105	2105	2105	20
539	20241118	095600	6483520	2100	2100	2100	2100	52
540	20241118	095500	6374320	2100	2100	2100	2100	0
541	20241118	095400	6374320	2100	2100	2100	2100	26
542	20241118	095300	6319720	2110	2110	2110	2110	0
543	20241118	095200	6319720	2110	2110	2110	2110	0
544	20241118	095100	6319720	2110	2095	2110	2095	586
545	20241118	095000	5091670	2095	2095	2095	2095	0
546	20241118	094900	5091670	2095	2095	2095	2095	0
547	20241118	094800	5091670	2095	2095	2095	2095	0
548	20241118	094700	5091670	2095	2095	2095	2095	0
549	20241118	094600	5091670	2095	2090	2095	2090	1013
550	20241118	094500	2969565	2095	2095	2095	2095	0
551	20241118	094400	2969565	2095	2095	2095	2095	189
552	20241118	094300	2573610	2095	2095	2095	2095	0
553	20241118	094200	2573610	2095	2095	2095	2095	0
554	20241118	094100	2573610	2095	2095	2095	2095	0
555	20241118	094000	2573610	2095	2110	2110	2095	6
556	20241118	093900	2561025	2110	2110	2110	2110	0
557	20241118	093800	2561025	2110	2110	2110	2110	0
558	20241118	093700	2561025	2110	2110	2110	2110	0
559	20241118	093600	2561025	2110	2110	2110	2110	21
560	20241118	093500	2516715	2110	2110	2110	2110	0
561	20241118	093400	2516715	2110	2110	2110	2110	0
562	20241118	093300	2516715	2110	2110	2110	2110	1
563	20241118	093200	2514605	2110	2110	2110	2110	0
564	20241118	093100	2514605	2110	2110	2110	2110	0
565	20241118	093000	2514605	2110	2110	2110	2110	0
566	20241118	092900	2514605	2110	2110	2110	2110	0
567	20241118	092800	2514605	2110	2110	2110	2110	0
568	20241118	092700	2514605	2110	2110	2110	2110	0
569	20241118	092600	2514605	2110	2110	2110	2110	0
570	20241118	092500	2514605	2110	2110	2110	2110	0
571	20241118	092400	2514605	2110	2110	2110	2110	0
572	20241118	092300	2514605	2110	2110	2110	2110	0
573	20241118	092200	2514605	2110	2110	2110	2110	0
574	20241118	092100	2514605	2110	2110	2110	2110	139
575	20241118	092000	2221315	2115	2115	2115	2115	0
576	20241118	091900	2221315	2115	2115	2115	2115	0
577	20241118	091800	2221315	2115	2115	2115	2115	0
578	20241118	091700	2221315	2115	2115	2115	2115	0
579	20241118	091600	2221315	2115	2115	2115	2115	0
580	20241118	091500	2221315	2115	2115	2115	2115	11
581	20241118	091400	2198050	2115	2115	2115	2115	0
582	20241118	091300	2198050	2115	2115	2115	2115	0
583	20241118	091200	2198050	2115	2100	2115	2100	3
584	20241118	091100	2191720	2115	2115	2115	2115	0
585	20241118	091000	2191720	2115	2115	2115	2115	0
586	20241118	090900	2191720	2115	2115	2115	2115	0
587	20241118	090800	2191720	2115	2115	2115	2115	0
588	20241118	090700	2191720	2115	2115	2115	2115	0
589	20241118	090600	2191720	2115	2115	2115	2115	0
590	20241118	090500	2191720	2115	2115	2115	2115	0
591	20241118	090400	2191720	2115	2115	2115	2115	0
592	20241118	090300	2191720	2115	2115	2115	2115	0
593	20241118	090200	2191720	2115	2115	2115	2115	0
594	20241118	090100	2191720	2115	2115	2115	2115	0
595	20241118	090000	2191720	2115	2080	2115	2080	903