KissMeData/000700/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183200	17734490	5080	5080	5080	5080	106
3	20241118	183100	17734490	5080	5080	5080	5080	0
4	20241118	183000	17734490	5080	5080	5080	5080	0
5	20241118	182900	17734490	5080	5080	5080	5080	0
6	20241118	182800	17734490	5080	5080	5080	5080	0
7	20241118	182700	17734490	5080	5080	5080	5080	0
8	20241118	182600	17734490	5080	5080	5080	5080	0
9	20241118	182500	17734490	5080	5080	5080	5080	0
10	20241118	182400	17734490	5080	5080	5080	5080	0
11	20241118	182300	17734490	5080	5080	5080	5080	0
12	20241118	182200	17734490	5080	5080	5080	5080	0
13	20241118	182100	17734490	5080	5080	5080	5080	0
14	20241118	182000	17734490	5080	5080	5080	5080	0
15	20241118	181900	17734490	5080	5080	5080	5080	0
16	20241118	181800	17734490	5080	5080	5080	5080	0
17	20241118	181700	17734490	5080	5080	5080	5080	0
18	20241118	181600	17734490	5080	5080	5080	5080	0
19	20241118	181500	17734490	5080	5080	5080	5080	0
20	20241118	181400	17734490	5080	5080	5080	5080	0
21	20241118	181300	17734490	5080	5080	5080	5080	0
22	20241118	181200	17734490	5080	5080	5080	5080	0
23	20241118	181100	17734490	5080	5080	5080	5080	0
24	20241118	181000	17734490	5080	5080	5080	5080	0
25	20241118	180900	17734490	5080	5080	5080	5080	0
26	20241118	180800	17734490	5080	5080	5080	5080	0
27	20241118	180700	17734490	5080	5080	5080	5080	0
28	20241118	180600	17734490	5080	5080	5080	5080	0
29	20241118	180500	17734490	5080	5080	5080	5080	0
30	20241118	180400	17734490	5080	5080	5080	5080	0
31	20241118	180300	17734490	5080	5080	5080	5080	0
32	20241118	180200	17734490	5080	5080	5080	5080	106
33	20241118	180100	17734490	5080	5080	5080	5080	0
34	20241118	180000	17734490	5080	5080	5080	5080	0
35	20241118	175900	17734490	5080	5080	5080	5080	0
36	20241118	175800	17734490	5080	5080	5080	5080	0
37	20241118	175700	17734490	5080	5080	5080	5080	0
38	20241118	175600	17734490	5080	5080	5080	5080	0
39	20241118	175500	17734490	5080	5080	5080	5080	0
40	20241118	175400	17734490	5080	5080	5080	5080	0
41	20241118	175300	17734490	5080	5080	5080	5080	0
42	20241118	175200	17734490	5080	5080	5080	5080	0
43	20241118	175100	17734490	5080	5080	5080	5080	0
44	20241118	175000	17734490	5080	5080	5080	5080	0
45	20241118	174900	17734490	5080	5080	5080	5080	0
46	20241118	174800	17734490	5080	5080	5080	5080	0
47	20241118	174700	17734490	5080	5080	5080	5080	0
48	20241118	174600	17734490	5080	5080	5080	5080	0
49	20241118	174500	17734490	5080	5080	5080	5080	0
50	20241118	174400	17734490	5080	5080	5080	5080	0
51	20241118	174300	17734490	5080	5080	5080	5080	0
52	20241118	174200	17734490	5080	5080	5080	5080	0
53	20241118	174100	17734490	5080	5080	5080	5080	0
54	20241118	174000	17734490	5080	5080	5080	5080	0
55	20241118	173900	17734490	5080	5080	5080	5080	0
56	20241118	173800	17734490	5080	5080	5080	5080	0
57	20241118	173700	17734490	5080	5080	5080	5080	0
58	20241118	173600	17734490	5080	5080	5080	5080	0
59	20241118	173500	17734490	5080	5080	5080	5080	0
60	20241118	173400	17734490	5080	5080	5080	5080	0
61	20241118	173300	17734490	5080	5080	5080	5080	0
62	20241118	173200	17734490	5080	5080	5080	5080	106
63	20241118	173100	17734490	5080	5080	5080	5080	0
64	20241118	173000	17734490	5080	5080	5080	5080	0
65	20241118	172900	17734490	5080	5080	5080	5080	0
66	20241118	172800	17734490	5080	5080	5080	5080	0
67	20241118	172700	17734490	5080	5080	5080	5080	0
68	20241118	172600	17734490	5080	5080	5080	5080	0
69	20241118	172500	17734490	5080	5080	5080	5080	0
70	20241118	172400	17734490	5080	5080	5080	5080	0
71	20241118	172300	17734490	5080	5080	5080	5080	0
72	20241118	172200	17734490	5080	5080	5080	5080	0
73	20241118	172100	17734490	5080	5080	5080	5080	0
74	20241118	172000	17734490	5080	5080	5080	5080	0
75	20241118	171900	17734490	5080	5080	5080	5080	0
76	20241118	171800	17734490	5080	5080	5080	5080	0
77	20241118	171700	17734490	5080	5080	5080	5080	0
78	20241118	171600	17734490	5080	5080	5080	5080	0
79	20241118	171500	17734490	5080	5080	5080	5080	0
80	20241118	171400	17734490	5080	5080	5080	5080	0
81	20241118	171300	17734490	5080	5080	5080	5080	0
82	20241118	171200	17734490	5080	5080	5080	5080	0
83	20241118	171100	17734490	5080	5080	5080	5080	0
84	20241118	171000	17734490	5080	5080	5080	5080	0
85	20241118	170900	17734490	5080	5080	5080	5080	0
86	20241118	170800	17734490	5080	5080	5080	5080	0
87	20241118	170700	17734490	5080	5080	5080	5080	0
88	20241118	170600	17734490	5080	5080	5080	5080	0
89	20241118	170500	17734490	5080	5080	5080	5080	0
90	20241118	170400	17734490	5080	5080	5080	5080	0
91	20241118	170300	17734490	5080	5080	5080	5080	0
92	20241118	170200	17734490	5080	5080	5080	5080	106
93	20241118	170100	17734490	5080	5080	5080	5080	0
94	20241118	170000	17734490	5080	5080	5080	5080	0
95	20241118	165900	17734490	5080	5080	5080	5080	0
96	20241118	165800	17734490	5080	5080	5080	5080	0
97	20241118	165700	17734490	5080	5080	5080	5080	0
98	20241118	165600	17734490	5080	5080	5080	5080	0
99	20241118	165500	17734490	5080	5080	5080	5080	0
100	20241118	165400	17734490	5080	5080	5080	5080	0
101	20241118	165300	17734490	5080	5080	5080	5080	0
102	20241118	165200	17734490	5080	5080	5080	5080	0
103	20241118	165100	17734490	5080	5080	5080	5080	0
104	20241118	165000	17734490	5080	5080	5080	5080	0
105	20241118	164900	17734490	5080	5080	5080	5080	0
106	20241118	164800	17734490	5080	5080	5080	5080	0
107	20241118	164700	17734490	5080	5080	5080	5080	0
108	20241118	164600	17734490	5080	5080	5080	5080	0
109	20241118	164500	17734490	5080	5080	5080	5080	0
110	20241118	164400	17734490	5080	5080	5080	5080	0
111	20241118	164300	17734490	5080	5080	5080	5080	0
112	20241118	164200	17734490	5080	5080	5080	5080	0
113	20241118	164100	17734490	5080	5080	5080	5080	0
114	20241118	164000	17734490	5080	5080	5080	5080	0
115	20241118	163900	17734490	5080	5080	5080	5080	0
116	20241118	163800	17734490	5080	5080	5080	5080	0
117	20241118	163700	17734490	5080	5080	5080	5080	0
118	20241118	163600	17734490	5080	5080	5080	5080	0
119	20241118	163500	17734490	5080	5080	5080	5080	0
120	20241118	163400	17734490	5080	5080	5080	5080	0
121	20241118	163300	17734490	5080	5080	5080	5080	0
122	20241118	163200	17734490	5080	5080	5080	5080	106
123	20241118	163100	17734490	5080	5080	5080	5080	0
124	20241118	163000	17734490	5080	5080	5080	5080	0
125	20241118	162900	17734490	5080	5080	5080	5080	0
126	20241118	162800	17734490	5080	5080	5080	5080	0
127	20241118	162700	17734490	5080	5080	5080	5080	0
128	20241118	162600	17734490	5080	5080	5080	5080	0
129	20241118	162500	17734490	5080	5080	5080	5080	0
130	20241118	162400	17734490	5080	5080	5080	5080	0
131	20241118	162300	17734490	5080	5080	5080	5080	0
132	20241118	162200	17734490	5080	5080	5080	5080	0
133	20241118	162100	17734490	5080	5080	5080	5080	0
134	20241118	162000	17734490	5080	5080	5080	5080	0
135	20241118	161900	17734490	5080	5080	5080	5080	0
136	20241118	161800	17734490	5080	5080	5080	5080	0
137	20241118	161700	17734490	5080	5080	5080	5080	0
138	20241118	161600	17734490	5080	5080	5080	5080	0
139	20241118	161500	17734490	5080	5080	5080	5080	0
140	20241118	161400	17734490	5080	5080	5080	5080	0
141	20241118	161300	17734490	5080	5080	5080	5080	0
142	20241118	161200	17734490	5080	5080	5080	5080	0
143	20241118	161100	17734490	5080	5080	5080	5080	0
144	20241118	161000	17734490	5080	5080	5080	5080	0
145	20241118	160900	17734490	5080	5080	5080	5080	0
146	20241118	160800	17734490	5080	5080	5080	5080	0
147	20241118	160700	17734490	5080	5080	5080	5080	0
148	20241118	160600	17734490	5080	5080	5080	5080	0
149	20241118	160500	17734490	5080	5080	5080	5080	0
150	20241118	160400	17734490	5080	5080	5080	5080	0
151	20241118	160300	17734490	5080	5080	5080	5080	0
152	20241118	160200	17734490	5080	5080	5080	5080	106
153	20241118	160100	17734490	5080	5080	5080	5080	0
154	20241118	160000	17734490	5080	5080	5080	5080	0
155	20241118	155900	17734490	5080	5080	5080	5080	0
156	20241118	155800	17734490	5080	5080	5080	5080	0
157	20241118	155700	17734490	5080	5080	5080	5080	0
158	20241118	155600	17734490	5080	5080	5080	5080	0
159	20241118	155500	17734490	5080	5080	5080	5080	0
160	20241118	155400	17734490	5080	5080	5080	5080	0
161	20241118	155300	17734490	5080	5080	5080	5080	0
162	20241118	155200	17734490	5080	5080	5080	5080	0
163	20241118	155100	17734490	5080	5080	5080	5080	0
164	20241118	155000	17734490	5080	5080	5080	5080	0
165	20241118	154900	17734490	5080	5080	5080	5080	0
166	20241118	154800	17734490	5080	5080	5080	5080	0
167	20241118	154700	17734490	5080	5080	5080	5080	0
168	20241118	154600	17734490	5080	5080	5080	5080	0
169	20241118	154500	17734490	5080	5080	5080	5080	0
170	20241118	154400	17734490	5080	5080	5080	5080	0
171	20241118	154300	17734490	5080	5080	5080	5080	0
172	20241118	154200	17734490	5080	5080	5080	5080	0
173	20241118	154100	17734490	5080	5080	5080	5080	0
174	20241118	154000	17734490	5080	5080	5080	5080	0
175	20241118	153900	17734490	5080	5080	5080	5080	0
176	20241118	153800	17734490	5080	5080	5080	5080	0
177	20241118	153700	17734490	5080	5080	5080	5080	0
178	20241118	153600	17734490	5080	5080	5080	5080	0
179	20241118	153500	17734490	5080	5080	5080	5080	0
180	20241118	153400	17734490	5080	5080	5080	5080	0
181	20241118	153300	17734490	5080	5080	5080	5080	0
182	20241118	153200	17734490	5080	5080	5080	5080	106
183	20241118	153100	17734490	5080	5080	5080	5080	0
184	20241118	153000	17734490	5080	5080	5080	5080	106
185	20241118	152900	17196010	5060	5060	5060	5060	0
186	20241118	152800	17196010	5060	5060	5060	5060	0
187	20241118	152700	17196010	5060	5060	5060	5060	0
188	20241118	152600	17196010	5060	5060	5060	5060	0
189	20241118	152500	17196010	5060	5060	5060	5060	0
190	20241118	152400	17196010	5060	5060	5060	5060	0
191	20241118	152300	17196010	5060	5060	5060	5060	0
192	20241118	152200	17196010	5060	5060	5060	5060	0
193	20241118	152100	17196010	5060	5060	5060	5060	0
194	20241118	152000	17196010	5060	5060	5060	5060	0
195	20241118	151900	17196010	5060	5060	5060	5060	59
196	20241118	151800	16897470	5080	5080	5080	5080	0
197	20241118	151700	16897470	5080	5080	5080	5080	5
198	20241118	151600	16872070	5080	5080	5080	5080	6
199	20241118	151500	16841590	5070	5070	5070	5070	16
200	20241118	151400	16760470	5080	5080	5080	5080	0
201	20241118	151300	16760470	5080	5080	5080	5080	1
202	20241118	151200	16755390	5080	5080	5080	5080	0
203	20241118	151100	16755390	5080	5080	5080	5080	16
204	20241118	151000	16674110	5080	5080	5080	5080	8
205	20241118	150900	16633470	5070	5070	5070	5070	1
206	20241118	150800	16628400	5060	5070	5070	5060	30
207	20241118	150700	16476570	5080	5080	5080	5080	1
208	20241118	150600	16471490	5080	5080	5080	5080	0
209	20241118	150500	16471490	5080	5080	5080	5080	0
210	20241118	150400	16471490	5080	5080	5080	5080	2
211	20241118	150300	16461330	5080	5070	5080	5060	18
212	20241118	150200	16370110	5080	5080	5080	5080	1
213	20241118	150100	16365030	5080	5080	5080	5080	0
214	20241118	150000	16365030	5080	5080	5080	5080	1
215	20241118	145900	16359950	5080	5080	5080	5080	4
216	20241118	145800	16339630	5080	5080	5080	5080	2
217	20241118	145700	16329470	5080	5080	5080	5080	0
218	20241118	145600	16329470	5080	5080	5080	5080	4
219	20241118	145500	16309150	5080	5080	5080	5080	1
220	20241118	145400	16304070	5080	5080	5080	5080	0
221	20241118	145300	16304070	5080	5080	5080	5070	8
222	20241118	145200	16263450	5060	5070	5070	5060	43
223	20241118	145100	16045850	5080	5080	5080	5080	1
224	20241118	145000	16040770	5070	5070	5070	5070	0
225	20241118	144900	16040770	5070	5080	5080	5070	9
226	20241118	144800	15995070	5080	5080	5080	5080	0
227	20241118	144700	15995070	5080	5080	5080	5080	7
228	20241118	144600	15959510	5080	5080	5080	5080	0
229	20241118	144500	15959510	5080	5080	5080	5080	1
230	20241118	144400	15954430	5080	5080	5080	5080	2
231	20241118	144300	15944270	5080	5080	5080	5080	5
232	20241118	144200	15918870	5080	5080	5080	5080	5
233	20241118	144100	15893470	5080	5080	5080	5080	0
234	20241118	144000	15893470	5080	5080	5080	5080	2
235	20241118	143900	15883310	5080	5080	5080	5080	0
236	20241118	143800	15883310	5080	5080	5080	5080	1
237	20241118	143700	15878230	5070	5070	5070	5070	0
238	20241118	143600	15878230	5070	5070	5070	5070	4
239	20241118	143500	15857950	5070	5070	5070	5070	1
240	20241118	143400	15852880	5070	5070	5070	5070	6
241	20241118	143300	15822460	5080	5080	5080	5080	2
242	20241118	143200	15812300	5080	5080	5080	5080	0
243	20241118	143100	15812300	5080	5080	5080	5080	4
244	20241118	143000	15791980	5080	5080	5080	5080	1
245	20241118	142900	15786900	5080	5080	5080	5080	7
246	20241118	142800	15751340	5080	5080	5080	5080	0
247	20241118	142700	15751340	5080	5080	5080	5080	0
248	20241118	142600	15751340	5080	5080	5080	5080	1
249	20241118	142500	15746260	5080	5080	5080	5080	4
250	20241118	142400	15725940	5080	5080	5080	5080	2
251	20241118	142300	15715780	5080	5080	5080	5080	0
252	20241118	142200	15715780	5080	5080	5080	5080	6
253	20241118	142100	15685300	5080	5080	5080	5080	0
254	20241118	142000	15685300	5080	5080	5080	5080	2
255	20241118	141900	15675140	5080	5080	5080	5080	4
256	20241118	141800	15654820	5080	5080	5080	5080	1
257	20241118	141700	15649740	5080	5080	5080	5080	0
258	20241118	141600	15649740	5080	5080	5080	5080	0
259	20241118	141500	15649740	5080	5080	5080	5080	6
260	20241118	141400	15619260	5080	5080	5080	5080	3
261	20241118	141300	15604020	5080	5080	5080	5080	2
262	20241118	141200	15593860	5080	5080	5080	5080	0
263	20241118	141100	15593860	5080	5080	5080	5080	1
264	20241118	141000	15588780	5080	5080	5080	5080	0
265	20241118	140900	15588780	5080	5080	5080	5080	7
266	20241118	140800	15553220	5080	5080	5080	5080	4
267	20241118	140700	15532900	5080	5080	5080	5080	1
268	20241118	140600	15527820	5080	5080	5080	5080	1
269	20241118	140500	15522740	5080	5080	5080	5080	0
270	20241118	140400	15522740	5080	5080	5080	5080	2
271	20241118	140300	15512580	5080	5080	5080	5080	0
272	20241118	140200	15512580	5080	5080	5080	5080	9
273	20241118	140100	15466860	5080	5080	5080	5080	0
274	20241118	140000	15466860	5080	5080	5080	5080	2
275	20241118	135900	15456700	5080	5080	5080	5080	0
276	20241118	135800	15456700	5080	5080	5080	5080	1
277	20241118	135700	15451620	5080	5080	5080	5080	3
278	20241118	135600	15436380	5080	5080	5080	5080	0
279	20241118	135500	15436380	5080	5080	5080	5080	6
280	20241118	135400	15405900	5080	5080	5080	5080	0
281	20241118	135300	15405900	5080	5080	5080	5080	1
282	20241118	135200	15400820	5080	5080	5080	5080	0
283	20241118	135100	15400820	5080	5080	5080	5080	5
284	20241118	135000	15375420	5080	5080	5080	5080	0
285	20241118	134900	15375420	5080	5080	5080	5080	2
286	20241118	134800	15365260	5080	5080	5080	5080	4
287	20241118	134700	15344940	5080	5080	5080	5080	3
288	20241118	134600	15329700	5080	5080	5080	5080	1
289	20241118	134500	15324620	5080	5080	5080	5080	3
290	20241118	134400	15309380	5080	5080	5080	5080	2
291	20241118	134300	15299220	5080	5080	5080	5080	0
292	20241118	134200	15299220	5080	5080	5080	5080	1
293	20241118	134100	15294140	5080	5080	5080	5080	4
294	20241118	134000	15273820	5080	5080	5080	5080	3
295	20241118	133900	15258580	5080	5080	5080	5080	0
296	20241118	133800	15258580	5080	5080	5080	5080	0
297	20241118	133700	15258580	5080	5080	5080	5080	1
298	20241118	133600	15253500	5080	5080	5080	5080	0
299	20241118	133500	15253500	5080	5080	5080	5080	7
300	20241118	133400	15217940	5080	5080	5080	5080	4
301	20241118	133300	15197620	5080	5080	5080	5080	0
302	20241118	133200	15197620	5080	5080	5080	5080	0
303	20241118	133100	15197620	5080	5080	5080	5080	2
304	20241118	133000	15187460	5080	5080	5080	5080	0
305	20241118	132900	15187460	5080	5080	5080	5080	4
306	20241118	132800	15167140	5080	5070	5080	5070	34
307	20241118	132700	14994720	5080	5080	5080	5080	0
308	20241118	132600	14994720	5080	5080	5080	5080	1
309	20241118	132500	14989640	5080	5080	5080	5080	0
310	20241118	132400	14989640	5080	5080	5080	5080	2
311	20241118	132300	14979480	5080	5080	5080	5080	4
312	20241118	132200	14959160	5080	5080	5080	5080	1
313	20241118	132100	14954080	5080	5080	5080	5080	4
314	20241118	132000	14933760	5080	5080	5080	5080	2
315	20241118	131900	14923600	5080	5080	5080	5080	0
316	20241118	131800	14923600	5080	5080	5080	5080	0
317	20241118	131700	14923600	5080	5080	5080	5080	7
318	20241118	131600	14888040	5080	5080	5080	5080	2
319	20241118	131500	14877880	5080	5080	5080	5080	2
320	20241118	131400	14867720	5080	5080	5080	5080	4
321	20241118	131300	14847400	5080	5080	5080	5080	1
322	20241118	131200	14842320	5080	5080	5080	5080	3
323	20241118	131100	14827080	5080	5080	5080	5080	2
324	20241118	131000	14816920	5080	5080	5080	5080	0
325	20241118	130900	14816920	5080	5080	5080	5080	1
326	20241118	130800	14811840	5080	5080	5080	5080	0
327	20241118	130700	14811840	5080	5080	5080	5080	4
328	20241118	130600	14791520	5080	5080	5080	5080	6
329	20241118	130500	14761040	5080	5080	5080	5080	0
330	20241118	130400	14761040	5080	5080	5080	5080	1
331	20241118	130300	14755960	5080	5080	5080	5080	0
332	20241118	130200	14755960	5080	5080	5080	5080	1
333	20241118	130100	14750880	5080	5080	5080	5080	4
334	20241118	130000	14730560	5080	5080	5080	5080	6
335	20241118	125900	14700080	5080	5080	5080	5080	0
336	20241118	125800	14700080	5080	5080	5080	5080	0
337	20241118	125700	14700080	5080	5080	5080	5080	1
338	20241118	125600	14695000	5070	5070	5070	5070	1
339	20241118	125500	14689930	5080	5080	5080	5080	5
340	20241118	125400	14664530	5080	5080	5080	5080	4
341	20241118	125300	14644210	5080	5080	5080	5080	1
342	20241118	125200	14639130	5080	5080	5080	5080	0
343	20241118	125100	14639130	5080	5080	5080	5080	2
344	20241118	125000	14628970	5080	5080	5080	5080	0
345	20241118	124900	14628970	5080	5080	5080	5080	4
346	20241118	124800	14608650	5080	5080	5080	5080	1
347	20241118	124700	14603570	5080	5080	5080	5080	4
348	20241118	124600	14583250	5080	5080	5080	5080	2
349	20241118	124500	14573090	5080	5080	5080	5080	0
350	20241118	124400	14573090	5080	5080	5080	5080	5
351	20241118	124300	14547690	5080	5080	5080	5080	0
352	20241118	124200	14547690	5080	5080	5080	5080	3
353	20241118	124100	14532450	5080	5080	5080	5080	0
354	20241118	124000	14532450	5080	5080	5080	5080	6
355	20241118	123900	14501970	5080	5080	5080	5080	0
356	20241118	123800	14501970	5080	5080	5080	5080	3
357	20241118	123700	14486730	5080	5080	5080	5080	1
358	20241118	123600	14481650	5080	5080	5080	5080	0
359	20241118	123500	14481650	5080	5090	5090	5080	8
360	20241118	123400	14440990	5090	5090	5090	5090	0
361	20241118	123300	14440990	5090	5090	5090	5090	5
362	20241118	123200	14415540	5090	5090	5090	5090	27
363	20241118	123100	14278110	5090	5090	5090	5090	2
364	20241118	123000	14267930	5090	5090	5090	5090	0
365	20241118	122900	14267930	5090	5090	5090	5090	0
366	20241118	122800	14267930	5090	5090	5090	5090	1
367	20241118	122700	14262840	5090	5090	5090	5090	8
368	20241118	122600	14222120	5090	5090	5090	5090	2
369	20241118	122500	14211940	5090	5090	5090	5090	0
370	20241118	122400	14211940	5090	5090	5090	5090	1
371	20241118	122300	14206850	5090	5090	5090	5090	1
372	20241118	122200	14201760	5090	5090	5090	5090	2
373	20241118	122100	14191580	5090	5090	5090	5090	4
374	20241118	122000	14171220	5090	5090	5090	5090	4
375	20241118	121900	14150860	5090	5090	5090	5090	1
376	20241118	121800	14145770	5090	5090	5090	5090	0
377	20241118	121700	14145770	5090	5090	5090	5090	1
378	20241118	121600	14140680	5090	5090	5090	5090	0
379	20241118	121500	14140680	5090	5090	5090	5090	6
380	20241118	121400	14110140	5090	5090	5090	5090	0
381	20241118	121300	14110140	5090	5090	5090	5090	5
382	20241118	121200	14084690	5090	5090	5090	5090	0
383	20241118	121100	14084690	5090	5090	5090	5090	2
384	20241118	121000	14074510	5090	5090	5090	5090	3
385	20241118	120900	14059240	5090	5090	5090	5090	0
386	20241118	120800	14059240	5090	5090	5090	5090	101
387	20241118	120700	13545150	5090	5090	5090	5090	0
388	20241118	120600	13545150	5090	5090	5090	5090	6
389	20241118	120500	13514610	5090	5090	5090	5090	0
390	20241118	120400	13514610	5090	5090	5090	5090	5
391	20241118	120300	13489160	5090	5090	5090	5090	0
392	20241118	120200	13489160	5090	5090	5090	5090	2
393	20241118	120100	13478980	5090	5090	5090	5090	0
394	20241118	120000	13478980	5090	5090	5090	5090	1
395	20241118	115900	13473890	5090	5090	5090	5090	6
396	20241118	115800	13443350	5090	5090	5090	5090	0
397	20241118	115700	13443350	5090	5090	5090	5090	2
398	20241118	115600	13433170	5090	5090	5090	5090	0
399	20241118	115500	13433170	5090	5090	5090	5090	1
400	20241118	115400	13428080	5090	5090	5090	5090	0
401	20241118	115300	13428080	5090	5090	5090	5090	8
402	20241118	115200	13387360	5090	5090	5090	5090	0
403	20241118	115100	13387360	5090	5090	5090	5090	2
404	20241118	115000	13377180	5080	5080	5080	5080	1
405	20241118	114900	13372100	5090	5090	5090	5090	0
406	20241118	114800	13372100	5090	5090	5090	5090	1
407	20241118	114700	13367010	5090	5090	5090	5090	4
408	20241118	114600	13346650	5090	5090	5090	5090	7
409	20241118	114500	13311020	5080	5080	5080	5080	262
410	20241118	114400	11980060	5080	5080	5080	5080	1
411	20241118	114300	11974980	5080	5080	5080	5080	0
412	20241118	114200	11974980	5080	5080	5080	5080	6
413	20241118	114100	11944500	5080	5080	5080	5080	0
414	20241118	114000	11944500	5080	5080	5080	5080	0
415	20241118	113900	11944500	5080	5080	5080	5080	5
416	20241118	113800	11919100	5080	5080	5080	5080	1
417	20241118	113700	11914020	5090	5090	5090	5090	2
418	20241118	113600	11903840	5090	5090	5090	5090	3
419	20241118	113500	11888570	5090	5090	5090	5090	1
420	20241118	113400	11883480	5090	5090	5090	5090	0
421	20241118	113300	11883480	5090	5090	5090	5090	2
422	20241118	113200	11873300	5090	5090	5090	5090	5
423	20241118	113100	11847850	5090	5090	5090	5090	0
424	20241118	113000	11847850	5090	5080	5090	5080	4
425	20241118	112900	11827520	5060	5080	5080	5060	14
426	20241118	112800	11756520	5080	5080	5080	5080	1
427	20241118	112700	11751440	5080	5080	5080	5080	0
428	20241118	112600	11751440	5080	5080	5080	5080	2
429	20241118	112500	11741280	5080	5080	5080	5080	8
430	20241118	112400	11700640	5080	5090	5090	5080	3
431	20241118	112300	11685380	5090	5090	5090	5090	0
432	20241118	112200	11685380	5090	5090	5090	5090	2
433	20241118	112100	11675200	5090	5090	5090	5090	0
434	20241118	112000	11675200	5090	5090	5090	5090	0
435	20241118	111900	11675200	5090	5090	5090	5090	8
436	20241118	111800	11634480	5060	5060	5060	5060	0
437	20241118	111700	11634480	5060	5060	5060	5060	0
438	20241118	111600	11634480	5060	5060	5060	5060	0
439	20241118	111500	11634480	5060	5090	5090	5060	29
440	20241118	111400	11487660	5090	5090	5090	5090	0
441	20241118	111300	11487660	5090	5090	5090	5090	23
442	20241118	111200	11370590	5090	5090	5090	5090	5
443	20241118	111100	11345140	5090	5090	5090	5090	0
444	20241118	111000	11345140	5090	5090	5090	5090	2
445	20241118	110900	11334960	5090	5090	5090	5090	0
446	20241118	110800	11334960	5090	5090	5090	5090	5
447	20241118	110700	11309510	5090	5090	5090	5090	0
448	20241118	110600	11309510	5090	5090	5090	5090	1
449	20241118	110500	11304420	5090	5090	5090	5090	4
450	20241118	110400	11284060	5090	5090	5090	5090	1
451	20241118	110300	11278970	5090	5090	5090	5090	0
452	20241118	110200	11278970	5090	5090	5090	5090	6
453	20241118	110100	11248430	5090	5090	5090	5090	0
454	20241118	110000	11248430	5090	5090	5090	5090	0
455	20241118	105900	11248430	5090	5090	5090	5090	1
456	20241118	105800	11243340	5090	5090	5090	5090	4
457	20241118	105700	11222980	5090	5090	5090	5080	11
458	20241118	105600	11167030	5090	5090	5090	5090	0
459	20241118	105500	11167030	5090	5090	5090	5090	1
460	20241118	105400	11161940	5090	5090	5090	5090	0
461	20241118	105300	11161940	5090	5090	5090	5090	2
462	20241118	105200	11151760	5090	5090	5090	5090	0
463	20241118	105100	11151760	5090	5090	5090	5090	8
464	20241118	105000	11111040	5090	5090	5090	5090	1
465	20241118	104900	11105950	5100	5100	5100	5100	0
466	20241118	104800	11105950	5100	5100	5100	5100	3
467	20241118	104700	11090650	5100	5100	5100	5100	0
468	20241118	104600	11090650	5100	5100	5100	5100	1
469	20241118	104500	11085550	5100	5100	5100	5100	9
470	20241118	104400	11039650	5100	5100	5100	5100	2
471	20241118	104300	11029450	5100	5100	5100	5100	0
472	20241118	104200	11029450	5100	5100	5100	5100	0
473	20241118	104100	11029450	5100	5100	5100	5100	15
474	20241118	104000	10952950	5100	5100	5100	5100	0
475	20241118	103900	10952950	5100	5090	5100	5070	11
476	20241118	103800	10897040	5100	5100	5100	5100	4
477	20241118	103700	10876640	5090	5090	5090	5090	0
478	20241118	103600	10876640	5090	5090	5090	5090	0
479	20241118	103500	10876640	5090	5090	5090	5090	1
480	20241118	103400	10871550	5090	5090	5090	5090	3
481	20241118	103300	10856280	5090	5100	5100	5090	36
482	20241118	103200	10672810	5100	5100	5100	5100	0
483	20241118	103100	10672810	5100	5100	5100	5100	404
484	20241118	103000	8612410	5100	5100	5100	5100	1
485	20241118	102900	8607310	5100	5100	5100	5100	0
486	20241118	102800	8607310	5100	5100	5100	5100	6
487	20241118	102700	8576710	5100	5100	5100	5100	0
488	20241118	102600	8576710	5100	5100	5100	5100	1
489	20241118	102500	8571610	5100	5100	5100	5100	0
490	20241118	102400	8571610	5100	5100	5100	5100	7
491	20241118	102300	8535910	5100	5100	5100	5100	4
492	20241118	102200	8515510	5100	5100	5100	5100	0
493	20241118	102100	8515510	5100	5100	5100	5100	2
494	20241118	102000	8505310	5100	5100	5100	5100	0
495	20241118	101900	8505310	5100	5100	5100	5100	1
496	20241118	101800	8500210	5100	5100	5100	5100	0
497	20241118	101700	8500210	5100	5100	5100	5100	10
498	20241118	101600	8449210	5080	5080	5080	5080	0
499	20241118	101500	8449210	5080	5080	5080	5080	0
500	20241118	101400	8449210	5080	5080	5080	5080	579
501	20241118	101300	5507890	5080	5080	5080	5080	0
502	20241118	101200	5507890	5080	5080	5080	5080	2
503	20241118	101100	5497730	5070	5070	5070	5070	250
504	20241118	101000	4230230	5070	5070	5070	5070	1
505	20241118	100900	4225160	5070	5070	5070	5070	9
506	20241118	100800	4179530	5070	5070	5070	5060	15
507	20241118	100700	4103520	5070	5070	5070	5060	23
508	20241118	100600	3986940	5060	5060	5060	5060	5
509	20241118	100500	3961640	5060	5060	5060	5060	1
510	20241118	100400	3956580	5060	5060	5060	5060	7
511	20241118	100300	3921160	5060	5060	5060	5060	7
512	20241118	100200	3885740	5060	5060	5060	5060	8
513	20241118	100100	3845260	5060	5060	5060	5060	20
514	20241118	100000	3744060	5060	5060	5060	5060	3
515	20241118	095900	3728880	5060	5060	5060	5060	2
516	20241118	095800	3718760	5060	5060	5060	5060	2
517	20241118	095700	3708640	5060	5060	5060	5060	14
518	20241118	095600	3637800	5060	5060	5060	5060	0
519	20241118	095500	3637800	5060	5060	5060	5060	5
520	20241118	095400	3612500	5050	5050	5050	5050	0
521	20241118	095300	3612500	5050	5050	5050	5050	7
522	20241118	095200	3577150	5050	5050	5050	5050	4
523	20241118	095100	3556950	5050	5050	5050	5050	8
524	20241118	095000	3516550	5060	5050	5060	5050	122
525	20241118	094900	2900250	5050	5050	5050	5050	40
526	20241118	094800	2698250	5050	5050	5050	5050	15
527	20241118	094700	2622500	5050	5050	5050	5050	0
528	20241118	094600	2622500	5050	5050	5050	5050	1
529	20241118	094500	2617450	5050	5050	5050	5050	0
530	20241118	094400	2617450	5050	5050	5050	5050	10
531	20241118	094300	2566950	5050	5050	5050	5050	0
532	20241118	094200	2566950	5050	5050	5050	5050	0
533	20241118	094100	2566950	5050	5050	5050	5050	10
534	20241118	094000	2516450	5050	5050	5050	5050	16
535	20241118	093900	2435650	5050	5050	5050	5050	15
536	20241118	093800	2359900	5050	5050	5050	5050	0
537	20241118	093700	2359900	5050	5050	5050	5050	0
538	20241118	093600	2359900	5050	5050	5050	5050	0
539	20241118	093500	2359900	5050	5050	5050	5050	0
540	20241118	093400	2359900	5050	5050	5050	5050	1
541	20241118	093300	2354850	5050	5050	5050	5050	1
542	20241118	093200	2349800	5050	5050	5050	5050	0
543	20241118	093100	2349800	5050	5050	5050	5050	0
544	20241118	093000	2349800	5050	5050	5050	5050	1
545	20241118	092900	2344750	5050	5050	5050	5050	0
546	20241118	092800	2344750	5050	5050	5050	5050	0
547	20241118	092700	2344750	5050	5050	5050	5050	0
548	20241118	092600	2344750	5050	5050	5050	5050	0
549	20241118	092500	2344750	5050	5050	5050	5050	21
550	20241118	092400	2238700	5060	5050	5060	5050	33
551	20241118	092300	2071930	5050	5050	5050	5050	11
552	20241118	092200	2016380	5050	5050	5050	5050	0
553	20241118	092100	2016380	5050	5050	5050	5050	0
554	20241118	092000	2016380	5050	5050	5050	5050	0
555	20241118	091900	2016380	5050	5050	5050	5050	0
556	20241118	091800	2016380	5050	5050	5050	5050	1
557	20241118	091700	2011330	5050	5050	5050	5050	0
558	20241118	091600	2011330	5050	5040	5050	5040	40
559	20241118	091500	1809440	5030	5030	5030	5030	0
560	20241118	091400	1809440	5030	5030	5030	5030	0
561	20241118	091300	1809440	5030	5030	5030	5030	0
562	20241118	091200	1809440	5030	5030	5030	5030	0
563	20241118	091100	1809440	5030	5030	5030	5030	143
564	20241118	091000	1090150	5030	5030	5030	5030	0
565	20241118	090900	1090150	5030	5030	5030	5030	1
566	20241118	090800	1085120	5030	5030	5030	5030	0
567	20241118	090700	1085120	5030	5030	5030	5030	0
568	20241118	090600	1085120	5030	5030	5030	5030	0
569	20241118	090500	1085120	5030	5030	5030	5030	1
570	20241118	090400	1080090	5030	5030	5030	5030	1
571	20241118	090300	1075060	5030	5030	5030	5030	1
572	20241118	090200	1070030	5030	5030	5030	5030	0
573	20241118	090100	1070030	5030	5030	5030	5030	0
574	20241118	090000	1070030	5030	5000	5030	5000	214