KissMeData/000700/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183200	19973580	5100	5100	5100	5100	121
3	20241119	183100	19973580	5100	5100	5100	5100	0
4	20241119	183000	19973580	5100	5100	5100	5100	0
5	20241119	182900	19973580	5100	5100	5100	5100	0
6	20241119	182800	19973580	5100	5100	5100	5100	0
7	20241119	182700	19973580	5100	5100	5100	5100	0
8	20241119	182600	19973580	5100	5100	5100	5100	0
9	20241119	182500	19973580	5100	5100	5100	5100	0
10	20241119	182400	19973580	5100	5100	5100	5100	0
11	20241119	182300	19973580	5100	5100	5100	5100	0
12	20241119	182200	19973580	5100	5100	5100	5100	0
13	20241119	182100	19973580	5100	5100	5100	5100	0
14	20241119	182000	19973580	5100	5100	5100	5100	0
15	20241119	181900	19973580	5100	5100	5100	5100	0
16	20241119	181800	19973580	5100	5100	5100	5100	0
17	20241119	181700	19973580	5100	5100	5100	5100	0
18	20241119	181600	19973580	5100	5100	5100	5100	0
19	20241119	181500	19973580	5100	5100	5100	5100	0
20	20241119	181400	19973580	5100	5100	5100	5100	0
21	20241119	181300	19973580	5100	5100	5100	5100	0
22	20241119	181200	19973580	5100	5100	5100	5100	0
23	20241119	181100	19973580	5100	5100	5100	5100	0
24	20241119	181000	19973580	5100	5100	5100	5100	0
25	20241119	180900	19973580	5100	5100	5100	5100	0
26	20241119	180800	19973580	5100	5100	5100	5100	0
27	20241119	180700	19973580	5100	5100	5100	5100	0
28	20241119	180600	19973580	5100	5100	5100	5100	0
29	20241119	180500	19973580	5100	5100	5100	5100	0
30	20241119	180400	19973580	5100	5100	5100	5100	0
31	20241119	180300	19973580	5100	5100	5100	5100	0
32	20241119	180200	19973580	5100	5100	5100	5100	121
33	20241119	180100	19973580	5100	5100	5100	5100	0
34	20241119	180000	19973580	5100	5100	5100	5100	0
35	20241119	175900	19973580	5100	5100	5100	5100	0
36	20241119	175800	19973580	5100	5100	5100	5100	0
37	20241119	175700	19973580	5100	5100	5100	5100	0
38	20241119	175600	19973580	5100	5100	5100	5100	0
39	20241119	175500	19973580	5100	5100	5100	5100	0
40	20241119	175400	19973580	5100	5100	5100	5100	0
41	20241119	175300	19973580	5100	5100	5100	5100	0
42	20241119	175200	19973580	5100	5100	5100	5100	0
43	20241119	175100	19973580	5100	5100	5100	5100	0
44	20241119	175000	19973580	5100	5100	5100	5100	0
45	20241119	174900	19973580	5100	5100	5100	5100	0
46	20241119	174800	19973580	5100	5100	5100	5100	0
47	20241119	174700	19973580	5100	5100	5100	5100	0
48	20241119	174600	19973580	5100	5100	5100	5100	0
49	20241119	174500	19973580	5100	5100	5100	5100	0
50	20241119	174400	19973580	5100	5100	5100	5100	0
51	20241119	174300	19973580	5100	5100	5100	5100	0
52	20241119	174200	19973580	5100	5100	5100	5100	0
53	20241119	174100	19973580	5100	5100	5100	5100	0
54	20241119	174000	19973580	5100	5100	5100	5100	0
55	20241119	173900	19973580	5100	5100	5100	5100	0
56	20241119	173800	19973580	5100	5100	5100	5100	0
57	20241119	173700	19973580	5100	5100	5100	5100	0
58	20241119	173600	19973580	5100	5100	5100	5100	0
59	20241119	173500	19973580	5100	5100	5100	5100	0
60	20241119	173400	19973580	5100	5100	5100	5100	0
61	20241119	173300	19973580	5100	5100	5100	5100	0
62	20241119	173200	19973580	5100	5100	5100	5100	121
63	20241119	173100	19973580	5100	5100	5100	5100	0
64	20241119	173000	19973580	5100	5100	5100	5100	0
65	20241119	172900	19973580	5100	5100	5100	5100	0
66	20241119	172800	19973580	5100	5100	5100	5100	0
67	20241119	172700	19973580	5100	5100	5100	5100	0
68	20241119	172600	19973580	5100	5100	5100	5100	0
69	20241119	172500	19973580	5100	5100	5100	5100	0
70	20241119	172400	19973580	5100	5100	5100	5100	0
71	20241119	172300	19973580	5100	5100	5100	5100	0
72	20241119	172200	19973580	5100	5100	5100	5100	0
73	20241119	172100	19973580	5100	5100	5100	5100	0
74	20241119	172000	19973580	5100	5100	5100	5100	0
75	20241119	171900	19973580	5100	5100	5100	5100	0
76	20241119	171800	19973580	5100	5100	5100	5100	0
77	20241119	171700	19973580	5100	5100	5100	5100	0
78	20241119	171600	19973580	5100	5100	5100	5100	0
79	20241119	171500	19973580	5100	5100	5100	5100	0
80	20241119	171400	19973580	5100	5100	5100	5100	0
81	20241119	171300	19973580	5100	5100	5100	5100	0
82	20241119	171200	19973580	5100	5100	5100	5100	0
83	20241119	171100	19973580	5100	5100	5100	5100	0
84	20241119	171000	19973580	5100	5100	5100	5100	0
85	20241119	170900	19973580	5100	5100	5100	5100	0
86	20241119	170800	19973580	5100	5100	5100	5100	0
87	20241119	170700	19973580	5100	5100	5100	5100	0
88	20241119	170600	19973580	5100	5100	5100	5100	0
89	20241119	170500	19973580	5100	5100	5100	5100	0
90	20241119	170400	19973580	5100	5100	5100	5100	0
91	20241119	170300	19973580	5100	5100	5100	5100	0
92	20241119	170200	19973580	5100	5100	5100	5100	121
93	20241119	170100	19973580	5100	5100	5100	5100	0
94	20241119	170000	19973580	5100	5100	5100	5100	0
95	20241119	165900	19973580	5100	5100	5100	5100	0
96	20241119	165800	19973580	5100	5100	5100	5100	0
97	20241119	165700	19973580	5100	5100	5100	5100	0
98	20241119	165600	19973580	5100	5100	5100	5100	0
99	20241119	165500	19973580	5100	5100	5100	5100	0
100	20241119	165400	19973580	5100	5100	5100	5100	0
101	20241119	165300	19973580	5100	5100	5100	5100	0
102	20241119	165200	19973580	5100	5100	5100	5100	0
103	20241119	165100	19973580	5100	5100	5100	5100	0
104	20241119	165000	19973580	5100	5100	5100	5100	0
105	20241119	164900	19973580	5100	5100	5100	5100	0
106	20241119	164800	19973580	5100	5100	5100	5100	0
107	20241119	164700	19973580	5100	5100	5100	5100	0
108	20241119	164600	19973580	5100	5100	5100	5100	0
109	20241119	164500	19973580	5100	5100	5100	5100	0
110	20241119	164400	19973580	5100	5100	5100	5100	0
111	20241119	164300	19973580	5100	5100	5100	5100	0
112	20241119	164200	19973580	5100	5100	5100	5100	0
113	20241119	164100	19973580	5100	5100	5100	5100	0
114	20241119	164000	19973580	5100	5100	5100	5100	0
115	20241119	163900	19973580	5100	5100	5100	5100	0
116	20241119	163800	19973580	5100	5100	5100	5100	0
117	20241119	163700	19973580	5100	5100	5100	5100	0
118	20241119	163600	19973580	5100	5100	5100	5100	0
119	20241119	163500	19973580	5100	5100	5100	5100	0
120	20241119	163400	19973580	5100	5100	5100	5100	0
121	20241119	163300	19973580	5100	5100	5100	5100	0
122	20241119	163200	19973580	5100	5100	5100	5100	121
123	20241119	163100	19973580	5100	5100	5100	5100	0
124	20241119	163000	19973580	5100	5100	5100	5100	0
125	20241119	162900	19973580	5100	5100	5100	5100	0
126	20241119	162800	19973580	5100	5100	5100	5100	0
127	20241119	162700	19973580	5100	5100	5100	5100	0
128	20241119	162600	19973580	5100	5100	5100	5100	0
129	20241119	162500	19973580	5100	5100	5100	5100	0
130	20241119	162400	19973580	5100	5100	5100	5100	0
131	20241119	162300	19973580	5100	5100	5100	5100	0
132	20241119	162200	19973580	5100	5100	5100	5100	0
133	20241119	162100	19973580	5100	5100	5100	5100	0
134	20241119	162000	19973580	5100	5100	5100	5100	0
135	20241119	161900	19973580	5100	5100	5100	5100	0
136	20241119	161800	19973580	5100	5100	5100	5100	0
137	20241119	161700	19973580	5100	5100	5100	5100	0
138	20241119	161600	19973580	5100	5100	5100	5100	0
139	20241119	161500	19973580	5100	5100	5100	5100	0
140	20241119	161400	19973580	5100	5100	5100	5100	0
141	20241119	161300	19973580	5100	5100	5100	5100	0
142	20241119	161200	19973580	5100	5100	5100	5100	0
143	20241119	161100	19973580	5100	5100	5100	5100	0
144	20241119	161000	19973580	5100	5100	5100	5100	0
145	20241119	160900	19973580	5100	5100	5100	5100	0
146	20241119	160800	19973580	5100	5100	5100	5100	0
147	20241119	160700	19973580	5100	5100	5100	5100	0
148	20241119	160600	19973580	5100	5100	5100	5100	0
149	20241119	160500	19973580	5100	5100	5100	5100	0
150	20241119	160400	19973580	5100	5100	5100	5100	0
151	20241119	160300	19973580	5100	5100	5100	5100	0
152	20241119	160200	19973580	5100	5100	5100	5100	121
153	20241119	160100	19973580	5100	5100	5100	5100	0
154	20241119	160000	19973580	5100	5100	5100	5100	0
155	20241119	155900	19973580	5100	5100	5100	5100	0
156	20241119	155800	19973580	5100	5100	5100	5100	0
157	20241119	155700	19973580	5100	5100	5100	5100	0
158	20241119	155600	19973580	5100	5100	5100	5100	0
159	20241119	155500	19973580	5100	5100	5100	5100	0
160	20241119	155400	19973580	5100	5100	5100	5100	0
161	20241119	155300	19973580	5100	5100	5100	5100	0
162	20241119	155200	19973580	5100	5100	5100	5100	0
163	20241119	155100	19973580	5100	5100	5100	5100	0
164	20241119	155000	19973580	5100	5100	5100	5100	0
165	20241119	154900	19973580	5100	5100	5100	5100	0
166	20241119	154800	19973580	5100	5100	5100	5100	0
167	20241119	154700	19973580	5100	5100	5100	5100	0
168	20241119	154600	19973580	5100	5100	5100	5100	0
169	20241119	154500	19973580	5100	5100	5100	5100	0
170	20241119	154400	19973580	5100	5100	5100	5100	0
171	20241119	154300	19973580	5100	5100	5100	5100	0
172	20241119	154200	19973580	5100	5100	5100	5100	0
173	20241119	154100	19973580	5100	5100	5100	5100	0
174	20241119	154000	19973580	5100	5100	5100	5100	0
175	20241119	153900	19973580	5100	5100	5100	5100	0
176	20241119	153800	19973580	5100	5100	5100	5100	0
177	20241119	153700	19973580	5100	5100	5100	5100	0
178	20241119	153600	19973580	5100	5100	5100	5100	0
179	20241119	153500	19973580	5100	5100	5100	5100	0
180	20241119	153400	19973580	5100	5100	5100	5100	0
181	20241119	153300	19973580	5100	5100	5100	5100	0
182	20241119	153200	19973580	5100	5100	5100	5100	121
183	20241119	153100	19973580	5100	5100	5100	5100	0
184	20241119	153000	19973580	5100	5100	5100	5100	121
185	20241119	152900	19356480	5090	5090	5090	5090	0
186	20241119	152800	19356480	5090	5090	5090	5090	0
187	20241119	152700	19356480	5090	5090	5090	5090	0
188	20241119	152600	19356480	5090	5090	5090	5090	0
189	20241119	152500	19356480	5090	5090	5090	5090	0
190	20241119	152400	19356480	5090	5090	5090	5090	0
191	20241119	152300	19356480	5090	5090	5090	5090	0
192	20241119	152200	19356480	5090	5090	5090	5090	0
193	20241119	152100	19356480	5090	5090	5090	5090	0
194	20241119	152000	19356480	5090	5090	5090	5090	0
195	20241119	151900	19356480	5090	5080	5090	5070	35
196	20241119	151800	19178990	5090	5090	5090	5090	0
197	20241119	151700	19178990	5090	5090	5090	5090	0
198	20241119	151600	19178990	5090	5090	5090	5090	0
199	20241119	151500	19178990	5090	5090	5090	5090	0
200	20241119	151400	19178990	5090	5090	5090	5090	1
201	20241119	151300	19173900	5090	5090	5090	5090	0
202	20241119	151200	19173900	5090	5090	5090	5090	0
203	20241119	151100	19173900	5090	5090	5090	5090	0
204	20241119	151000	19173900	5090	5090	5090	5090	144
205	20241119	150900	18440940	5090	5090	5090	5090	0
206	20241119	150800	18440940	5090	5090	5090	5090	1
207	20241119	150700	18435850	5090	5090	5090	5090	0
208	20241119	150600	18435850	5090	5090	5090	5090	9
209	20241119	150500	18390040	5090	5080	5090	5080	10
210	20241119	150400	18339230	5080	5080	5080	5080	0
211	20241119	150300	18339230	5080	5090	5090	5080	31
212	20241119	150200	18181460	5090	5090	5090	5090	1
213	20241119	150100	18176370	5080	5080	5080	5080	1
214	20241119	150000	18171290	5080	5080	5080	5080	0
215	20241119	145900	18171290	5080	5080	5080	5080	0
216	20241119	145800	18171290	5080	5080	5080	5080	0
217	20241119	145700	18171290	5080	5080	5080	5080	0
218	20241119	145600	18171290	5080	5080	5080	5080	1
219	20241119	145500	18166210	5070	5070	5070	5070	0
220	20241119	145400	18166210	5070	5070	5070	5070	0
221	20241119	145300	18166210	5070	5070	5070	5070	0
222	20241119	145200	18166210	5070	5070	5070	5070	0
223	20241119	145100	18166210	5070	5070	5070	5070	1
224	20241119	145000	18161140	5090	5090	5090	5090	0
225	20241119	144900	18161140	5090	5090	5090	5090	1
226	20241119	144800	18156050	5070	5070	5070	5070	0
227	20241119	144700	18156050	5070	5070	5070	5070	0
228	20241119	144600	18156050	5070	5070	5070	5070	0
229	20241119	144500	18156050	5070	5070	5070	5070	1
230	20241119	144400	18150980	5090	5090	5090	5090	0
231	20241119	144300	18150980	5090	5090	5090	5090	0
232	20241119	144200	18150980	5090	5090	5090	5090	1
233	20241119	144100	18145890	5070	5070	5070	5070	0
234	20241119	144000	18145890	5070	5070	5070	5070	1
235	20241119	143900	18140820	5070	5070	5070	5070	0
236	20241119	143800	18140820	5070	5070	5070	5070	0
237	20241119	143700	18140820	5070	5070	5070	5070	0
238	20241119	143600	18140820	5070	5070	5070	5070	0
239	20241119	143500	18140820	5070	5070	5070	5070	1
240	20241119	143400	18135750	5090	5090	5090	5090	1
241	20241119	143300	18130660	5090	5090	5090	5090	1
242	20241119	143200	18125570	5070	5070	5070	5070	1
243	20241119	143100	18120500	5090	5090	5090	5090	3
244	20241119	143000	18105230	5090	5090	5090	5090	1
245	20241119	142900	18100140	5090	5090	5090	5090	0
246	20241119	142800	18100140	5090	5090	5090	5090	1
247	20241119	142700	18095050	5090	5090	5090	5070	252
248	20241119	142600	16812390	5070	5070	5070	5070	0
249	20241119	142500	16812390	5070	5070	5070	5070	0
250	20241119	142400	16812390	5070	5070	5070	5070	0
251	20241119	142300	16812390	5070	5070	5070	5070	0
252	20241119	142200	16812390	5070	5070	5070	5070	1
253	20241119	142100	16807320	5080	5080	5080	5080	0
254	20241119	142000	16807320	5080	5080	5080	5080	0
255	20241119	141900	16807320	5080	5080	5080	5080	0
256	20241119	141800	16807320	5080	5080	5080	5080	0
257	20241119	141700	16807320	5080	5070	5080	5070	2
258	20241119	141600	16797170	5090	5090	5090	5090	0
259	20241119	141500	16797170	5090	5090	5090	5090	0
260	20241119	141400	16797170	5090	5090	5090	5090	0
261	20241119	141300	16797170	5090	5090	5090	5090	0
262	20241119	141200	16797170	5090	5070	5090	5070	2
263	20241119	141100	16787010	5090	5090	5090	5090	0
264	20241119	141000	16787010	5090	5090	5090	5090	0
265	20241119	140900	16787010	5090	5090	5090	5090	0
266	20241119	140800	16787010	5090	5090	5090	5090	0
267	20241119	140700	16787010	5090	5080	5090	5080	15
268	20241119	140600	16710680	5070	5070	5070	5070	1
269	20241119	140500	16705610	5080	5080	5080	5080	0
270	20241119	140400	16705610	5080	5080	5080	5080	105
271	20241119	140300	16172210	5080	5080	5080	5080	0
272	20241119	140200	16172210	5080	5080	5080	5080	0
273	20241119	140100	16172210	5080	5080	5080	5080	1
274	20241119	140000	16167130	5080	5080	5080	5080	0
275	20241119	135900	16167130	5080	5080	5080	5080	0
276	20241119	135800	16167130	5080	5080	5080	5080	0
277	20241119	135700	16167130	5080	5080	5080	5080	0
278	20241119	135600	16167130	5080	5080	5080	5080	2
279	20241119	135500	16156970	5080	5080	5080	5080	0
280	20241119	135400	16156970	5080	5080	5080	5080	0
281	20241119	135300	16156970	5080	5080	5080	5080	0
282	20241119	135200	16156970	5080	5080	5080	5080	0
283	20241119	135100	16156970	5080	5080	5080	5080	1
284	20241119	135000	16151890	5080	5080	5080	5080	0
285	20241119	134900	16151890	5080	5080	5080	5080	0
286	20241119	134800	16151890	5080	5080	5080	5080	1
287	20241119	134700	16146810	5080	5080	5080	5080	0
288	20241119	134600	16146810	5080	5080	5080	5080	0
289	20241119	134500	16146810	5080	5080	5080	5080	0
290	20241119	134400	16146810	5080	5080	5080	5080	0
291	20241119	134300	16146810	5080	5080	5080	5080	1
292	20241119	134200	16141730	5080	5080	5080	5080	0
293	20241119	134100	16141730	5080	5080	5080	5080	0
294	20241119	134000	16141730	5080	5080	5080	5080	0
295	20241119	133900	16141730	5080	5080	5080	5080	0
296	20241119	133800	16141730	5080	5080	5080	5080	1
297	20241119	133700	16136650	5080	5080	5080	5080	0
298	20241119	133600	16136650	5080	5080	5080	5080	0
299	20241119	133500	16136650	5080	5080	5080	5080	20
300	20241119	133400	16035050	5080	5080	5080	5080	51
301	20241119	133300	15775970	5070	5070	5070	5070	1
302	20241119	133200	15770900	5080	5080	5080	5080	5
303	20241119	133100	15745500	5080	5080	5080	5080	0
304	20241119	133000	15745500	5080	5080	5080	5080	0
305	20241119	132900	15745500	5080	5080	5080	5080	0
306	20241119	132800	15745500	5080	5080	5080	5080	1
307	20241119	132700	15740420	5070	5070	5070	5070	1
308	20241119	132600	15735350	5080	5080	5080	5080	0
309	20241119	132500	15735350	5080	5080	5080	5080	0
310	20241119	132400	15735350	5080	5080	5080	5080	0
311	20241119	132300	15735350	5080	5080	5080	5080	0
312	20241119	132200	15735350	5080	5070	5080	5070	11
313	20241119	132100	15679480	5080	5080	5080	5080	0
314	20241119	132000	15679480	5080	5080	5080	5080	0
315	20241119	131900	15679480	5080	5080	5080	5080	0
316	20241119	131800	15679480	5080	5080	5080	5080	1
317	20241119	131700	15674400	5070	5070	5070	5070	1
318	20241119	131600	15669330	5080	5080	5080	5080	20
319	20241119	131500	15567730	5080	5080	5080	5080	0
320	20241119	131400	15567730	5080	5080	5080	5080	0
321	20241119	131300	15567730	5080	5080	5080	5080	26
322	20241119	131200	15435650	5070	5070	5070	5070	1
323	20241119	131100	15430580	5080	5080	5080	5080	29
324	20241119	131000	15283260	5080	5080	5080	5080	1
325	20241119	130900	15278180	5070	5070	5070	5070	1
326	20241119	130800	15273110	5080	5080	5080	5080	0
327	20241119	130700	15273110	5080	5080	5080	5080	0
328	20241119	130600	15273110	5080	5080	5080	5080	8
329	20241119	130500	15232470	5080	5080	5080	5080	0
330	20241119	130400	15232470	5080	5080	5080	5080	0
331	20241119	130300	15232470	5080	5080	5080	5080	0
332	20241119	130200	15232470	5080	5080	5080	5080	0
333	20241119	130100	15232470	5080	5080	5080	5080	0
334	20241119	130000	15232470	5080	5080	5080	5080	1
335	20241119	125900	15227390	5090	5090	5090	5090	20
336	20241119	125800	15125590	5080	5080	5080	5080	0
337	20241119	125700	15125590	5080	5080	5080	5080	0
338	20241119	125600	15125590	5080	5080	5080	5080	0
339	20241119	125500	15125590	5080	5080	5080	5080	0
340	20241119	125400	15125590	5080	5080	5080	5080	0
341	20241119	125300	15125590	5080	5080	5080	5080	0
342	20241119	125200	15125590	5080	5080	5080	5080	0
343	20241119	125100	15125590	5080	5080	5080	5080	0
344	20241119	125000	15125590	5080	5080	5080	5080	0
345	20241119	124900	15125590	5080	5080	5080	5080	0
346	20241119	124800	15125590	5080	5080	5080	5080	0
347	20241119	124700	15125590	5080	5080	5080	5080	0
348	20241119	124600	15125590	5080	5080	5080	5080	0
349	20241119	124500	15125590	5080	5080	5080	5080	0
350	20241119	124400	15125590	5080	5080	5080	5080	0
351	20241119	124300	15125590	5080	5080	5080	5080	0
352	20241119	124200	15125590	5080	5080	5080	5080	0
353	20241119	124100	15125590	5080	5080	5080	5080	0
354	20241119	124000	15125590	5080	5080	5080	5080	0
355	20241119	123900	15125590	5080	5080	5080	5080	0
356	20241119	123800	15125590	5080	5080	5080	5080	0
357	20241119	123700	15125590	5080	5080	5080	5080	0
358	20241119	123600	15125590	5080	5080	5080	5080	0
359	20241119	123500	15125590	5080	5080	5080	5080	0
360	20241119	123400	15125590	5080	5080	5080	5080	0
361	20241119	123300	15125590	5080	5080	5080	5080	0
362	20241119	123200	15125590	5080	5080	5080	5080	0
363	20241119	123100	15125590	5080	5080	5080	5080	1
364	20241119	123000	15120510	5080	5080	5080	5080	23
365	20241119	122900	15003670	5080	5080	5080	5080	0
366	20241119	122800	15003670	5080	5080	5080	5080	0
367	20241119	122700	15003670	5080	5080	5080	5080	0
368	20241119	122600	15003670	5080	5080	5080	5080	0
369	20241119	122500	15003670	5080	5080	5080	5080	0
370	20241119	122400	15003670	5080	5080	5080	5080	0
371	20241119	122300	15003670	5080	5080	5080	5080	0
372	20241119	122200	15003670	5080	5080	5080	5080	0
373	20241119	122100	15003670	5080	5080	5080	5080	0
374	20241119	122000	15003670	5080	5080	5080	5080	0
375	20241119	121900	15003670	5080	5080	5080	5080	0
376	20241119	121800	15003670	5080	5080	5080	5080	1
377	20241119	121700	14998590	5090	5090	5090	5090	0
378	20241119	121600	14998590	5090	5090	5090	5090	0
379	20241119	121500	14998590	5090	5090	5090	5090	0
380	20241119	121400	14998590	5090	5090	5090	5090	2
381	20241119	121300	14988410	5080	5080	5080	5080	1
382	20241119	121200	14983330	5080	5080	5080	5080	1
383	20241119	121100	14978250	5080	5080	5080	5080	0
384	20241119	121000	14978250	5080	5080	5080	5080	1
385	20241119	120900	14973170	5080	5080	5080	5080	0
386	20241119	120800	14973170	5080	5080	5080	5080	0
387	20241119	120700	14973170	5080	5080	5080	5080	0
388	20241119	120600	14973170	5080	5080	5080	5080	0
389	20241119	120500	14973170	5080	5080	5080	5080	0
390	20241119	120400	14973170	5080	5080	5080	5080	0
391	20241119	120300	14973170	5080	5080	5080	5080	0
392	20241119	120200	14973170	5080	5080	5080	5080	0
393	20241119	120100	14973170	5080	5080	5080	5080	0
394	20241119	120000	14973170	5080	5080	5080	5080	0
395	20241119	115900	14973170	5080	5080	5080	5080	0
396	20241119	115800	14973170	5080	5080	5080	5080	0
397	20241119	115700	14973170	5080	5080	5080	5080	1
398	20241119	115600	14968090	5080	5080	5080	5080	0
399	20241119	115500	14968090	5080	5080	5080	5080	0
400	20241119	115400	14968090	5080	5080	5080	5080	0
401	20241119	115300	14968090	5080	5080	5080	5080	0
402	20241119	115200	14968090	5080	5080	5080	5080	0
403	20241119	115100	14968090	5080	5080	5080	5080	0
404	20241119	115000	14968090	5080	5080	5080	5080	0
405	20241119	114900	14968090	5080	5080	5080	5080	17
406	20241119	114800	14881730	5080	5080	5080	5080	0
407	20241119	114700	14881730	5080	5080	5080	5080	0
408	20241119	114600	14881730	5080	5080	5080	5080	0
409	20241119	114500	14881730	5080	5080	5080	5080	0
410	20241119	114400	14881730	5080	5080	5080	5080	0
411	20241119	114300	14881730	5080	5080	5080	5080	0
412	20241119	114200	14881730	5080	5080	5080	5080	0
413	20241119	114100	14881730	5080	5080	5080	5080	0
414	20241119	114000	14881730	5080	5080	5080	5080	0
415	20241119	113900	14881730	5080	5080	5080	5080	0
416	20241119	113800	14881730	5080	5080	5080	5080	1
417	20241119	113700	14876650	5080	5080	5080	5080	146
418	20241119	113600	14134970	5080	5080	5080	5080	0
419	20241119	113500	14134970	5080	5080	5080	5080	0
420	20241119	113400	14134970	5080	5080	5080	5080	0
421	20241119	113300	14134970	5080	5080	5080	5080	0
422	20241119	113200	14134970	5080	5080	5080	5080	0
423	20241119	113100	14134970	5080	5080	5080	5080	0
424	20241119	113000	14134970	5080	5080	5080	5080	1
425	20241119	112900	14129890	5070	5070	5070	5070	0
426	20241119	112800	14129890	5070	5070	5070	5070	29
427	20241119	112700	13982860	5080	5080	5080	5080	0
428	20241119	112600	13982860	5080	5080	5080	5080	1
429	20241119	112500	13977780	5070	5070	5070	5070	14
430	20241119	112400	13906800	5070	5070	5070	5070	0
431	20241119	112300	13906800	5070	5070	5070	5070	0
432	20241119	112200	13906800	5070	5070	5070	5070	1
433	20241119	112100	13901730	5060	5070	5070	5060	272
434	20241119	112000	12524210	5080	5080	5080	5080	0
435	20241119	111900	12524210	5080	5080	5080	5080	0
436	20241119	111800	12524210	5080	5080	5080	5080	0
437	20241119	111700	12524210	5080	5080	5080	5080	0
438	20241119	111600	12524210	5080	5080	5080	5080	0
439	20241119	111500	12524210	5080	5080	5080	5080	0
440	20241119	111400	12524210	5080	5080	5080	5080	0
441	20241119	111300	12524210	5080	5080	5080	5080	0
442	20241119	111200	12524210	5080	5070	5080	5070	42
443	20241119	111100	12311260	5080	5080	5080	5080	0
444	20241119	111000	12311260	5080	5080	5080	5080	0
445	20241119	110900	12311260	5080	5080	5080	5080	0
446	20241119	110800	12311260	5080	5080	5080	5080	0
447	20241119	110700	12311260	5080	5080	5080	5080	0
448	20241119	110600	12311260	5080	5080	5080	5080	0
449	20241119	110500	12311260	5080	5080	5080	5080	0
450	20241119	110400	12311260	5080	5080	5080	5080	0
451	20241119	110300	12311260	5080	5080	5080	5080	0
452	20241119	110200	12311260	5080	5080	5080	5080	0
453	20241119	110100	12311260	5080	5080	5080	5080	0
454	20241119	110000	12311260	5080	5080	5080	5080	1
455	20241119	105900	12306180	5070	5070	5070	5070	0
456	20241119	105800	12306180	5070	5070	5070	5070	0
457	20241119	105700	12306180	5070	5070	5070	5070	0
458	20241119	105600	12306180	5070	5070	5070	5070	0
459	20241119	105500	12306180	5070	5070	5070	5070	0
460	20241119	105400	12306180	5070	5070	5070	5070	0
461	20241119	105300	12306180	5070	5070	5070	5070	0
462	20241119	105200	12306180	5070	5070	5070	5070	0
463	20241119	105100	12306180	5070	5070	5070	5070	0
464	20241119	105000	12306180	5070	5070	5070	5070	0
465	20241119	104900	12306180	5070	5070	5070	5070	0
466	20241119	104800	12306180	5070	5070	5070	5070	0
467	20241119	104700	12306180	5070	5070	5070	5070	0
468	20241119	104600	12306180	5070	5070	5070	5070	0
469	20241119	104500	12306180	5070	5070	5070	5070	0
470	20241119	104400	12306180	5070	5070	5070	5070	0
471	20241119	104300	12306180	5070	5070	5070	5070	0
472	20241119	104200	12306180	5070	5070	5070	5070	0
473	20241119	104100	12306180	5070	5080	5090	5070	1550
474	20241119	104000	4417700	5080	5080	5080	5080	2
475	20241119	103900	4407540	5080	5080	5080	5080	0
476	20241119	103800	4407540	5080	5080	5080	5080	0
477	20241119	103700	4407540	5080	5080	5080	5080	0
478	20241119	103600	4407540	5080	5080	5080	5080	0
479	20241119	103500	4407540	5080	5080	5080	5080	0
480	20241119	103400	4407540	5080	5080	5080	5080	0
481	20241119	103300	4407540	5080	5080	5080	5080	0
482	20241119	103200	4407540	5080	5080	5080	5080	0
483	20241119	103100	4407540	5080	5080	5080	5080	10
484	20241119	103000	4356740	5080	5080	5080	5080	0
485	20241119	102900	4356740	5080	5080	5080	5080	0
486	20241119	102800	4356740	5080	5080	5080	5080	0
487	20241119	102700	4356740	5080	5080	5080	5080	0
488	20241119	102600	4356740	5080	5080	5080	5080	0
489	20241119	102500	4356740	5080	5080	5080	5080	0
490	20241119	102400	4356740	5080	5080	5080	5080	0
491	20241119	102300	4356740	5080	5080	5080	5080	0
492	20241119	102200	4356740	5080	5080	5080	5080	0
493	20241119	102100	4356740	5080	5080	5080	5080	0
494	20241119	102000	4356740	5080	5080	5080	5080	0
495	20241119	101900	4356740	5080	5080	5080	5080	1
496	20241119	101800	4351660	5080	5080	5080	5080	0
497	20241119	101700	4351660	5080	5080	5080	5080	0
498	20241119	101600	4351660	5080	5080	5080	5080	0
499	20241119	101500	4351660	5080	5080	5080	5080	0
500	20241119	101400	4351660	5080	5080	5080	5080	0
501	20241119	101300	4351660	5080	5080	5080	5080	42
502	20241119	101200	4138300	5080	5080	5080	5080	0
503	20241119	101100	4138300	5080	5080	5080	5080	0
504	20241119	101000	4138300	5080	5080	5080	5080	0
505	20241119	100900	4138300	5080	5080	5080	5080	0
506	20241119	100800	4138300	5080	5080	5080	5080	38
507	20241119	100700	3945260	5080	5080	5080	5080	1
508	20241119	100600	3940180	5080	5080	5080	5080	0
509	20241119	100500	3940180	5080	5080	5080	5080	0
510	20241119	100400	3940180	5080	5080	5080	5080	0
511	20241119	100300	3940180	5080	5080	5080	5080	0
512	20241119	100200	3940180	5080	5080	5080	5080	0
513	20241119	100100	3940180	5080	5080	5080	5080	0
514	20241119	100000	3940180	5080	5080	5080	5080	0
515	20241119	095900	3940180	5080	5080	5080	5080	0
516	20241119	095800	3940180	5080	5080	5080	5080	0
517	20241119	095700	3940180	5080	5080	5080	5080	0
518	20241119	095600	3940180	5080	5080	5080	5080	0
519	20241119	095500	3940180	5080	5080	5080	5080	0
520	20241119	095400	3940180	5080	5080	5080	5080	0
521	20241119	095300	3940180	5080	5080	5080	5080	14
522	20241119	095200	3869060	5080	5080	5080	5080	0
523	20241119	095100	3869060	5080	5080	5080	5080	0
524	20241119	095000	3869060	5080	5080	5080	5080	1
525	20241119	094900	3863980	5090	5090	5090	5090	10
526	20241119	094800	3813080	5080	5080	5080	5080	0
527	20241119	094700	3813080	5080	5080	5080	5080	0
528	20241119	094600	3813080	5080	5080	5080	5080	2
529	20241119	094500	3802920	5080	5080	5080	5080	0
530	20241119	094400	3802920	5080	5080	5080	5080	47
531	20241119	094300	3564160	5080	5080	5080	5080	0
532	20241119	094200	3564160	5080	5090	5090	5080	290
533	20241119	094100	2088070	5090	5090	5090	5090	0
534	20241119	094000	2088070	5090	5090	5090	5090	0
535	20241119	093900	2088070	5090	5090	5090	5090	0
536	20241119	093800	2088070	5090	5090	5090	5090	0
537	20241119	093700	2088070	5090	5090	5090	5090	0
538	20241119	093600	2088070	5090	5090	5090	5090	0
539	20241119	093500	2088070	5090	5090	5090	5090	10
540	20241119	093400	2037170	5090	5080	5090	5080	2
541	20241119	093300	2027000	5080	5080	5080	5080	210
542	20241119	093200	960200	5080	5080	5080	5080	0
543	20241119	093100	960200	5080	5080	5080	5080	0
544	20241119	093000	960200	5080	5080	5080	5080	1
545	20241119	092900	955120	5080	5080	5080	5080	10
546	20241119	092800	904320	5080	5080	5080	5070	73
547	20241119	092700	533500	5080	5080	5080	5080	0
548	20241119	092600	533500	5080	5080	5080	5080	0
549	20241119	092500	533500	5080	5080	5080	5080	0
550	20241119	092400	533500	5080	5080	5080	5080	0
551	20241119	092300	533500	5080	5080	5080	5080	20
552	20241119	092200	431900	5080	5080	5080	5080	0
553	20241119	092100	431900	5080	5080	5080	5080	0
554	20241119	092000	431900	5080	5080	5080	5080	0
555	20241119	091900	431900	5080	5080	5080	5080	0
556	20241119	091800	431900	5080	5080	5080	5080	0
557	20241119	091700	431900	5080	5080	5080	5080	0
558	20241119	091600	431900	5080	5080	5080	5080	0
559	20241119	091500	431900	5080	5080	5080	5080	10
560	20241119	091400	381100	5070	5070	5070	5070	0
561	20241119	091300	381100	5070	5080	5080	5070	21
562	20241119	091200	274430	5080	5080	5080	5080	0
563	20241119	091100	274430	5080	5080	5080	5080	31
564	20241119	091000	116950	5090	5090	5090	5090	0
565	20241119	090900	116950	5090	5090	5090	5090	0
566	20241119	090800	116950	5090	5090	5090	5090	0
567	20241119	090700	116950	5090	5090	5090	5090	0
568	20241119	090600	116950	5090	5090	5090	5090	0
569	20241119	090500	116950	5090	5090	5090	5090	0
570	20241119	090400	116950	5090	5090	5090	5090	0
571	20241119	090300	116950	5090	5090	5090	5090	0
572	20241119	090200	116950	5090	5090	5090	5090	0
573	20241119	090100	116950	5090	5090	5090	5090	11
574	20241119	090000	60960	5080	5080	5080	5080	12