KissMeData/023150/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	190500	47880290	5090	5090	5090	5090	40
3	20241118	190400	47880290	5090	5090	5090	5090	0
4	20241118	190300	47880290	5090	5090	5090	5090	0
5	20241118	190200	47880290	5090	5090	5090	5090	0
6	20241118	190100	47880290	5090	5090	5090	5090	0
7	20241118	190000	47880290	5090	5090	5090	5090	0
8	20241118	185900	47880290	5090	5090	5090	5090	0
9	20241118	185800	47880290	5090	5090	5090	5090	0
10	20241118	185700	47880290	5090	5090	5090	5090	0
11	20241118	185600	47880290	5090	5090	5090	5090	0
12	20241118	185500	47880290	5090	5090	5090	5090	0
13	20241118	185400	47880290	5090	5090	5090	5090	0
14	20241118	185300	47880290	5090	5090	5090	5090	0
15	20241118	185200	47880290	5090	5090	5090	5090	0
16	20241118	185100	47880290	5090	5090	5090	5090	0
17	20241118	185000	47880290	5090	5090	5090	5090	0
18	20241118	184900	47880290	5090	5090	5090	5090	0
19	20241118	184800	47880290	5090	5090	5090	5090	0
20	20241118	184700	47880290	5090	5090	5090	5090	0
21	20241118	184600	47880290	5090	5090	5090	5090	0
22	20241118	184500	47880290	5090	5090	5090	5090	0
23	20241118	184400	47880290	5090	5090	5090	5090	0
24	20241118	184300	47880290	5090	5090	5090	5090	0
25	20241118	184200	47880290	5090	5090	5090	5090	0
26	20241118	184100	47880290	5090	5090	5090	5090	0
27	20241118	184000	47880290	5090	5090	5090	5090	0
28	20241118	183900	47880290	5090	5090	5090	5090	0
29	20241118	183800	47880290	5090	5090	5090	5090	0
30	20241118	183700	47880290	5090	5090	5090	5090	0
31	20241118	183600	47880290	5090	5090	5090	5090	0
32	20241118	183500	47880290	5090	5090	5090	5090	40
33	20241118	183400	47880290	5090	5090	5090	5090	0
34	20241118	183300	47880290	5090	5090	5090	5090	0
35	20241118	183200	47880290	5090	5090	5090	5090	0
36	20241118	183100	47880290	5090	5090	5090	5090	0
37	20241118	183000	47880290	5090	5090	5090	5090	0
38	20241118	182900	47880290	5090	5090	5090	5090	0
39	20241118	182800	47880290	5090	5090	5090	5090	0
40	20241118	182700	47880290	5090	5090	5090	5090	0
41	20241118	182600	47880290	5090	5090	5090	5090	0
42	20241118	182500	47880290	5090	5090	5090	5090	0
43	20241118	182400	47880290	5090	5090	5090	5090	0
44	20241118	182300	47880290	5090	5090	5090	5090	0
45	20241118	182200	47880290	5090	5090	5090	5090	0
46	20241118	182100	47880290	5090	5090	5090	5090	0
47	20241118	182000	47880290	5090	5090	5090	5090	0
48	20241118	181900	47880290	5090	5090	5090	5090	0
49	20241118	181800	47880290	5090	5090	5090	5090	0
50	20241118	181700	47880290	5090	5090	5090	5090	0
51	20241118	181600	47880290	5090	5090	5090	5090	0
52	20241118	181500	47880290	5090	5090	5090	5090	0
53	20241118	181400	47880290	5090	5090	5090	5090	0
54	20241118	181300	47880290	5090	5090	5090	5090	0
55	20241118	181200	47880290	5090	5090	5090	5090	0
56	20241118	181100	47880290	5090	5090	5090	5090	0
57	20241118	181000	47880290	5090	5090	5090	5090	0
58	20241118	180900	47880290	5090	5090	5090	5090	0
59	20241118	180800	47880290	5090	5090	5090	5090	0
60	20241118	180700	47880290	5090	5090	5090	5090	0
61	20241118	180600	47880290	5090	5090	5090	5090	0
62	20241118	180500	47880290	5090	5090	5090	5090	40
63	20241118	180400	47880290	5090	5090	5090	5090	0
64	20241118	180300	47880290	5090	5090	5090	5090	0
65	20241118	180200	47880290	5090	5090	5090	5090	0
66	20241118	180100	47880290	5090	5090	5090	5090	0
67	20241118	180000	47880290	5090	5090	5090	5090	0
68	20241118	175900	47880290	5090	5090	5090	5090	0
69	20241118	175800	47880290	5090	5090	5090	5090	0
70	20241118	175700	47880290	5090	5090	5090	5090	0
71	20241118	175600	47880290	5090	5090	5090	5090	0
72	20241118	175500	47880290	5090	5090	5090	5090	0
73	20241118	175400	47880290	5090	5090	5090	5090	0
74	20241118	175300	47880290	5090	5090	5090	5090	0
75	20241118	175200	47880290	5090	5090	5090	5090	0
76	20241118	175100	47880290	5090	5090	5090	5090	0
77	20241118	175000	47880290	5090	5090	5090	5090	0
78	20241118	174900	47880290	5090	5090	5090	5090	0
79	20241118	174800	47880290	5090	5090	5090	5090	0
80	20241118	174700	47880290	5090	5090	5090	5090	0
81	20241118	174600	47880290	5090	5090	5090	5090	0
82	20241118	174500	47880290	5090	5090	5090	5090	0
83	20241118	174400	47880290	5090	5090	5090	5090	0
84	20241118	174300	47880290	5090	5090	5090	5090	0
85	20241118	174200	47880290	5090	5090	5090	5090	0
86	20241118	174100	47880290	5090	5090	5090	5090	0
87	20241118	174000	47880290	5090	5090	5090	5090	0
88	20241118	173900	47880290	5090	5090	5090	5090	0
89	20241118	173800	47880290	5090	5090	5090	5090	0
90	20241118	173700	47880290	5090	5090	5090	5090	0
91	20241118	173600	47880290	5090	5090	5090	5090	0
92	20241118	173500	47880290	5090	5090	5090	5090	40
93	20241118	173400	47880290	5090	5090	5090	5090	0
94	20241118	173300	47880290	5090	5090	5090	5090	0
95	20241118	173200	47880290	5090	5090	5090	5090	0
96	20241118	173100	47880290	5090	5090	5090	5090	0
97	20241118	173000	47880290	5090	5090	5090	5090	0
98	20241118	172900	47880290	5090	5090	5090	5090	0
99	20241118	172800	47880290	5090	5090	5090	5090	0
100	20241118	172700	47880290	5090	5090	5090	5090	0
101	20241118	172600	47880290	5090	5090	5090	5090	0
102	20241118	172500	47880290	5090	5090	5090	5090	0
103	20241118	172400	47880290	5090	5090	5090	5090	0
104	20241118	172300	47880290	5090	5090	5090	5090	0
105	20241118	172200	47880290	5090	5090	5090	5090	0
106	20241118	172100	47880290	5090	5090	5090	5090	0
107	20241118	172000	47880290	5090	5090	5090	5090	0
108	20241118	171900	47880290	5090	5090	5090	5090	0
109	20241118	171800	47880290	5090	5090	5090	5090	0
110	20241118	171700	47880290	5090	5090	5090	5090	0
111	20241118	171600	47880290	5090	5090	5090	5090	0
112	20241118	171500	47880290	5090	5090	5090	5090	0
113	20241118	171400	47880290	5090	5090	5090	5090	0
114	20241118	171300	47880290	5090	5090	5090	5090	0
115	20241118	171200	47880290	5090	5090	5090	5090	0
116	20241118	171100	47880290	5090	5090	5090	5090	0
117	20241118	171000	47880290	5090	5090	5090	5090	0
118	20241118	170900	47880290	5090	5090	5090	5090	0
119	20241118	170800	47880290	5090	5090	5090	5090	0
120	20241118	170700	47880290	5090	5090	5090	5090	0
121	20241118	170600	47880290	5090	5090	5090	5090	0
122	20241118	170500	47880290	5090	5090	5090	5090	40
123	20241118	170400	47880290	5090	5090	5090	5090	0
124	20241118	170300	47880290	5090	5090	5090	5090	0
125	20241118	170200	47880290	5090	5090	5090	5090	0
126	20241118	170100	47880290	5090	5090	5090	5090	0
127	20241118	170000	47880290	5090	5090	5090	5090	0
128	20241118	165900	47880290	5090	5090	5090	5090	0
129	20241118	165800	47880290	5090	5090	5090	5090	0
130	20241118	165700	47880290	5090	5090	5090	5090	0
131	20241118	165600	47880290	5090	5090	5090	5090	0
132	20241118	165500	47880290	5090	5090	5090	5090	0
133	20241118	165400	47880290	5090	5090	5090	5090	0
134	20241118	165300	47880290	5090	5090	5090	5090	0
135	20241118	165200	47880290	5090	5090	5090	5090	0
136	20241118	165100	47880290	5090	5090	5090	5090	0
137	20241118	165000	47880290	5090	5090	5090	5090	0
138	20241118	164900	47880290	5090	5090	5090	5090	0
139	20241118	164800	47880290	5090	5090	5090	5090	0
140	20241118	164700	47880290	5090	5090	5090	5090	0
141	20241118	164600	47880290	5090	5090	5090	5090	0
142	20241118	164500	47880290	5090	5090	5090	5090	0
143	20241118	164400	47880290	5090	5090	5090	5090	0
144	20241118	164300	47880290	5090	5090	5090	5090	0
145	20241118	164200	47880290	5090	5090	5090	5090	0
146	20241118	164100	47880290	5090	5090	5090	5090	0
147	20241118	164000	47880290	5090	5090	5090	5090	0
148	20241118	163900	47880290	5090	5090	5090	5090	0
149	20241118	163800	47880290	5090	5090	5090	5090	0
150	20241118	163700	47880290	5090	5090	5090	5090	0
151	20241118	163600	47880290	5090	5090	5090	5090	0
152	20241118	163500	47880290	5090	5090	5090	5090	40
153	20241118	163400	47880290	5090	5090	5090	5090	0
154	20241118	163300	47880290	5090	5090	5090	5090	0
155	20241118	163200	47880290	5090	5090	5090	5090	0
156	20241118	163100	47880290	5090	5090	5090	5090	0
157	20241118	163000	47880290	5090	5090	5090	5090	0
158	20241118	162900	47880290	5090	5090	5090	5090	0
159	20241118	162800	47880290	5090	5090	5090	5090	0
160	20241118	162700	47880290	5090	5090	5090	5090	0
161	20241118	162600	47880290	5090	5090	5090	5090	0
162	20241118	162500	47880290	5090	5090	5090	5090	0
163	20241118	162400	47880290	5090	5090	5090	5090	0
164	20241118	162300	47880290	5090	5090	5090	5090	0
165	20241118	162200	47880290	5090	5090	5090	5090	0
166	20241118	162100	47880290	5090	5090	5090	5090	0
167	20241118	162000	47880290	5090	5090	5090	5090	0
168	20241118	161900	47880290	5090	5090	5090	5090	0
169	20241118	161800	47880290	5090	5090	5090	5090	0
170	20241118	161700	47880290	5090	5090	5090	5090	0
171	20241118	161600	47880290	5090	5090	5090	5090	0
172	20241118	161500	47880290	5090	5090	5090	5090	0
173	20241118	161400	47880290	5090	5090	5090	5090	0
174	20241118	161300	47880290	5090	5090	5090	5090	0
175	20241118	161200	47880290	5090	5090	5090	5090	0
176	20241118	161100	47880290	5090	5090	5090	5090	0
177	20241118	161000	47880290	5090	5090	5090	5090	0
178	20241118	160900	47880290	5090	5090	5090	5090	0
179	20241118	160800	47880290	5090	5090	5090	5090	0
180	20241118	160700	47880290	5090	5090	5090	5090	0
181	20241118	160600	47880290	5090	5090	5090	5090	0
182	20241118	160500	47880290	5090	5090	5090	5090	40
183	20241118	160400	47880290	5090	5090	5090	5090	0
184	20241118	160300	47880290	5090	5090	5090	5090	0
185	20241118	160200	47880290	5090	5090	5090	5090	0
186	20241118	160100	47880290	5090	5090	5090	5090	0
187	20241118	160000	47880290	5090	5090	5090	5090	0
188	20241118	155900	47880290	5090	5090	5090	5090	0
189	20241118	155800	47880290	5090	5090	5090	5090	0
190	20241118	155700	47880290	5090	5090	5090	5090	0
191	20241118	155600	47880290	5090	5090	5090	5090	0
192	20241118	155500	47880290	5090	5090	5090	5090	0
193	20241118	155400	47880290	5090	5090	5090	5090	0
194	20241118	155300	47880290	5090	5090	5090	5090	0
195	20241118	155200	47880290	5090	5090	5090	5090	0
196	20241118	155100	47880290	5090	5090	5090	5090	0
197	20241118	155000	47880290	5090	5090	5090	5090	0
198	20241118	154900	47880290	5090	5090	5090	5090	0
199	20241118	154800	47880290	5090	5090	5090	5090	0
200	20241118	154700	47880290	5090	5090	5090	5090	0
201	20241118	154600	47880290	5090	5090	5090	5090	0
202	20241118	154500	47880290	5090	5090	5090	5090	0
203	20241118	154400	47880290	5090	5090	5090	5090	0
204	20241118	154300	47880290	5090	5090	5090	5090	0
205	20241118	154200	47880290	5090	5090	5090	5090	0
206	20241118	154100	47880290	5090	5090	5090	5090	0
207	20241118	154000	47880290	5090	5090	5090	5090	0
208	20241118	153900	47880290	5090	5090	5090	5090	0
209	20241118	153800	47880290	5090	5090	5090	5090	0
210	20241118	153700	47880290	5090	5090	5090	5090	0
211	20241118	153600	47880290	5090	5090	5090	5090	0
212	20241118	153500	47880290	5090	5090	5090	5090	40
213	20241118	153400	47880290	5090	5090	5090	5090	0
214	20241118	153300	47880290	5090	5090	5090	5090	0
215	20241118	153200	47880290	5090	5090	5090	5090	0
216	20241118	153100	47880290	5090	5090	5090	5090	0
217	20241118	153000	47880290	5090	5090	5090	5090	40
218	20241118	152900	47676690	5040	5040	5040	5040	0
219	20241118	152800	47676690	5040	5040	5040	5040	0
220	20241118	152700	47676690	5040	5040	5040	5040	0
221	20241118	152600	47676690	5040	5040	5040	5040	0
222	20241118	152500	47676690	5040	5040	5040	5040	0
223	20241118	152400	47676690	5040	5040	5040	5040	0
224	20241118	152300	47676690	5040	5040	5040	5040	0
225	20241118	152200	47676690	5040	5040	5040	5040	0
226	20241118	152100	47676690	5040	5040	5040	5040	0
227	20241118	152000	47676690	5040	5040	5040	5040	0
228	20241118	151900	47676690	5040	5040	5040	5040	0
229	20241118	151800	47676690	5040	5040	5040	5040	0
230	20241118	151700	47676690	5040	5040	5040	5040	0
231	20241118	151600	47676690	5040	5040	5040	5040	0
232	20241118	151500	47676690	5040	5040	5040	5040	0
233	20241118	151400	47676690	5040	5040	5040	5040	0
234	20241118	151300	47676690	5040	5040	5040	5040	0
235	20241118	151200	47676690	5040	5040	5040	5040	0
236	20241118	151100	47676690	5040	5040	5040	5040	15
237	20241118	151000	47601090	5080	5050	5080	5050	2
238	20241118	150900	47590960	5040	5040	5040	5040	8
239	20241118	150800	47550640	5040	5040	5040	5040	0
240	20241118	150700	47550640	5040	5040	5040	5040	0
241	20241118	150600	47550640	5040	5040	5040	5040	0
242	20241118	150500	47550640	5040	5040	5040	5040	0
243	20241118	150400	47550640	5040	5040	5040	5040	0
244	20241118	150300	47550640	5040	5040	5040	5040	4
245	20241118	150200	47530480	5040	5040	5040	5040	0
246	20241118	150100	47530480	5040	5040	5040	5040	0
247	20241118	150000	47530480	5040	5040	5040	5040	2
248	20241118	145900	47520400	5040	5040	5040	5040	13
249	20241118	145800	47454880	5030	5030	5030	5030	0
250	20241118	145700	47454880	5030	5030	5030	5030	0
251	20241118	145600	47454880	5030	5030	5030	5030	0
252	20241118	145500	47454880	5030	5030	5030	5030	0
253	20241118	145400	47454880	5030	5030	5030	5030	0
254	20241118	145300	47454880	5030	5030	5030	5030	4
255	20241118	145200	47434760	5030	5030	5030	5030	0
256	20241118	145100	47434760	5030	5030	5030	5030	0
257	20241118	145000	47434760	5030	5030	5030	5030	8
258	20241118	144900	47394520	5040	5040	5040	5040	0
259	20241118	144800	47394520	5040	5040	5040	5040	1
260	20241118	144700	47389480	5030	5030	5030	5030	0
261	20241118	144600	47389480	5030	5030	5030	5030	0
262	20241118	144500	47389480	5030	5030	5030	5030	0
263	20241118	144400	47389480	5030	5030	5030	5030	4
264	20241118	144300	47369360	5030	5030	5030	5030	0
265	20241118	144200	47369360	5030	5030	5030	5030	0
266	20241118	144100	47369360	5030	5030	5030	5030	8
267	20241118	144000	47329120	5040	5040	5040	5040	0
268	20241118	143900	47329120	5040	5040	5040	5040	0
269	20241118	143800	47329120	5040	5040	5040	5040	0
270	20241118	143700	47329120	5040	5040	5040	5040	0
271	20241118	143600	47329120	5040	5040	5040	5040	0
272	20241118	143500	47329120	5040	5040	5040	5040	0
273	20241118	143400	47329120	5040	5040	5040	5040	1
274	20241118	143300	47324080	5040	5040	5040	5040	0
275	20241118	143200	47324080	5040	5040	5040	5040	8
276	20241118	143100	47283760	5040	5040	5040	5040	0
277	20241118	143000	47283760	5040	5040	5040	5040	0
278	20241118	142900	47283760	5040	5040	5040	5040	0
279	20241118	142800	47283760	5040	5040	5040	5040	0
280	20241118	142700	47283760	5040	5040	5040	5040	0
281	20241118	142600	47283760	5040	5040	5040	5040	4
282	20241118	142500	47263600	5040	5040	5040	5040	0
283	20241118	142400	47263600	5040	5040	5040	5040	0
284	20241118	142300	47263600	5040	5040	5040	5040	0
285	20241118	142200	47263600	5040	5040	5040	5040	8
286	20241118	142100	47223280	5030	5030	5030	5030	0
287	20241118	142000	47223280	5030	5030	5030	5030	0
288	20241118	141900	47223280	5030	5030	5030	5030	1
289	20241118	141800	47218250	5030	5030	5030	5030	0
290	20241118	141700	47218250	5030	5030	5030	5030	0
291	20241118	141600	47218250	5030	5030	5030	5030	4
292	20241118	141500	47198130	5030	5030	5030	5030	0
293	20241118	141400	47198130	5030	5030	5030	5030	0
294	20241118	141300	47198130	5030	5030	5030	5030	8
295	20241118	141200	47157890	5030	5030	5030	5030	0
296	20241118	141100	47157890	5030	5030	5030	5030	0
297	20241118	141000	47157890	5030	5040	5040	5030	100
298	20241118	140900	46654810	5050	5050	5050	5050	0
299	20241118	140800	46654810	5050	5050	5050	5050	0
300	20241118	140700	46654810	5050	5040	5050	5040	5
301	20241118	140600	46629600	5040	5040	5040	5040	0
302	20241118	140500	46629600	5040	5040	5040	5040	0
303	20241118	140400	46629600	5040	5050	5050	5040	106
304	20241118	140300	46094380	5050	5050	5050	5050	0
305	20241118	140200	46094380	5050	5050	5050	5050	0
306	20241118	140100	46094380	5050	5050	5050	5050	0
307	20241118	140000	46094380	5050	5050	5050	5050	0
308	20241118	135900	46094380	5050	5050	5050	5050	0
309	20241118	135800	46094380	5050	5050	5050	5050	4
310	20241118	135700	46074180	5050	5050	5050	5050	100
311	20241118	135600	45569180	5050	5050	5050	5050	0
312	20241118	135500	45569180	5050	5050	5050	5050	8
313	20241118	135400	45528780	5100	5100	5100	5100	0
314	20241118	135300	45528780	5100	5100	5100	5100	0
315	20241118	135200	45528780	5100	5100	5100	5100	0
316	20241118	135100	45528780	5100	5100	5100	5100	0
317	20241118	135000	45528780	5100	5040	5100	5040	100
318	20241118	134900	45020040	5030	5030	5030	5030	4
319	20241118	134800	44999920	5030	5030	5030	5030	0
320	20241118	134700	44999920	5030	5030	5030	5030	0
321	20241118	134600	44999920	5030	5030	5030	5030	0
322	20241118	134500	44999920	5030	5030	5030	5030	8
323	20241118	134400	44959680	5030	5030	5030	5030	0
324	20241118	134300	44959680	5030	5030	5030	5030	12
325	20241118	134200	44899320	5040	5040	5040	5040	0
326	20241118	134100	44899320	5040	5040	5040	5040	0
327	20241118	134000	44899320	5040	5040	5040	5040	0
328	20241118	133900	44899320	5040	5040	5040	5040	0
329	20241118	133800	44899320	5040	5040	5040	5040	0
330	20241118	133700	44899320	5040	5040	5040	5040	0
331	20241118	133600	44899320	5040	5040	5040	5040	1
332	20241118	133500	44894280	5030	5030	5030	5030	0
333	20241118	133400	44894280	5030	5030	5030	5030	0
334	20241118	133300	44894280	5030	5030	5030	5030	0
335	20241118	133200	44894280	5030	5030	5030	5030	0
336	20241118	133100	44894280	5030	5030	5030	5030	0
337	20241118	133000	44894280	5030	5030	5030	5030	4
338	20241118	132900	44874160	5020	5020	5020	5020	0
339	20241118	132800	44874160	5020	5020	5020	5020	0
340	20241118	132700	44874160	5020	5020	5020	5020	8
341	20241118	132600	44834000	5060	5060	5060	5060	0
342	20241118	132500	44834000	5060	5060	5060	5060	0
343	20241118	132400	44834000	5060	5060	5060	5060	4
344	20241118	132300	44813760	5060	5060	5060	5060	0
345	20241118	132200	44813760	5060	5060	5060	5060	0
346	20241118	132100	44813760	5060	5030	5060	5030	8
347	20241118	132000	44773400	5030	5030	5030	5030	0
348	20241118	131900	44773400	5030	5030	5030	5030	0
349	20241118	131800	44773400	5030	5030	5030	5030	8
350	20241118	131700	44733160	5070	5070	5070	5070	0
351	20241118	131600	44733160	5070	5070	5070	5070	0
352	20241118	131500	44733160	5070	5070	5070	5070	0
353	20241118	131400	44733160	5070	5070	5070	5070	0
354	20241118	131300	44733160	5070	5070	5070	5070	0
355	20241118	131200	44733160	5070	5070	5070	5070	0
356	20241118	131100	44733160	5070	5070	5070	5070	0
357	20241118	131000	44733160	5070	5070	5070	5070	0
358	20241118	130900	44733160	5070	5030	5070	5030	27
359	20241118	130800	44596590	5070	5070	5070	5070	1
360	20241118	130700	44591520	5030	5030	5030	5030	0
361	20241118	130600	44591520	5030	5030	5030	5030	0
362	20241118	130500	44591520	5030	5030	5030	5030	0
363	20241118	130400	44591520	5030	5030	5030	5030	0
364	20241118	130300	44591520	5030	5030	5030	5030	4
365	20241118	130200	44571400	5030	5030	5030	5030	0
366	20241118	130100	44571400	5030	5030	5030	5030	0
367	20241118	130000	44571400	5030	5030	5030	5030	0
368	20241118	125900	44571400	5030	5030	5030	5030	308
369	20241118	125800	43022160	5030	5030	5030	5030	19
370	20241118	125700	42926590	5070	5070	5070	5070	0
371	20241118	125600	42926590	5070	5070	5070	5070	0
372	20241118	125500	42926590	5070	5070	5070	5070	0
373	20241118	125400	42926590	5070	5070	5070	5070	0
374	20241118	125300	42926590	5070	5070	5070	5070	0
375	20241118	125200	42926590	5070	5070	5070	5070	0
376	20241118	125100	42926590	5070	5070	5070	5070	77
377	20241118	125000	42536200	5030	5030	5030	5030	8
378	20241118	124900	42495960	5070	5070	5070	5070	0
379	20241118	124800	42495960	5070	5040	5070	5040	2
380	20241118	124700	42485850	5040	5040	5040	5040	0
381	20241118	124600	42485850	5040	5040	5040	5040	0
382	20241118	124500	42485850	5040	5040	5040	5040	4
383	20241118	124400	42465690	5040	5040	5040	5040	0
384	20241118	124300	42465690	5040	5040	5040	5040	0
385	20241118	124200	42465690	5040	5040	5040	5040	0
386	20241118	124100	42465690	5040	5040	5040	5040	8
387	20241118	124000	42425370	5040	5040	5040	5040	0
388	20241118	123900	42425370	5040	5040	5040	5040	0
389	20241118	123800	42425370	5040	5040	5040	5040	0
390	20241118	123700	42425370	5040	5040	5040	5040	0
391	20241118	123600	42425370	5040	5040	5040	5040	0
392	20241118	123500	42425370	5040	5040	5040	5040	4
393	20241118	123400	42405210	5040	5040	5040	5040	0
394	20241118	123300	42405210	5040	5040	5040	5040	0
395	20241118	123200	42405210	5040	5040	5040	5040	8
396	20241118	123100	42364890	5040	5040	5040	5040	0
397	20241118	123000	42364890	5040	5040	5040	5040	0
398	20241118	122900	42364890	5040	5040	5040	5040	0
399	20241118	122800	42364890	5040	5040	5040	5040	35
400	20241118	122700	42188490	5040	5040	5040	5040	0
401	20241118	122600	42188490	5040	5040	5040	5040	4
402	20241118	122500	42168330	5040	5040	5040	5040	0
403	20241118	122400	42168330	5040	5040	5040	5040	0
404	20241118	122300	42168330	5040	5040	5040	5040	0
405	20241118	122200	42168330	5040	5040	5040	5040	8
406	20241118	122100	42128010	5050	5050	5050	5050	0
407	20241118	122000	42128010	5050	5050	5050	5050	0
408	20241118	121900	42128010	5050	5050	5050	5050	0
409	20241118	121800	42128010	5050	5050	5050	5050	0
410	20241118	121700	42128010	5050	5050	5050	5050	0
411	20241118	121600	42128010	5050	5050	5050	5050	4
412	20241118	121500	42107810	5050	5050	5050	5050	0
413	20241118	121400	42107810	5050	5050	5050	5050	0
414	20241118	121300	42107810	5050	5050	5050	5050	8
415	20241118	121200	42067410	5070	5070	5070	5070	0
416	20241118	121100	42067410	5070	5070	5070	5070	20
417	20241118	121000	41966010	5070	5070	5070	5070	142
418	20241118	120900	41246070	5080	5080	5080	5080	0
419	20241118	120800	41246070	5080	5080	5080	5080	8
420	20241118	120700	41205430	5080	5080	5080	5080	0
421	20241118	120600	41205430	5080	5060	5080	5060	90
422	20241118	120500	40748270	5040	5040	5040	5040	0
423	20241118	120400	40748270	5040	5040	5040	5040	108
424	20241118	120300	40203950	5040	5040	5040	5040	0
425	20241118	120200	40203950	5040	5040	5040	5040	50
426	20241118	120100	39951950	5040	5040	5040	5040	0
427	20241118	120000	39951950	5040	5040	5040	5040	0
428	20241118	115900	39951950	5040	5040	5040	5040	0
429	20241118	115800	39951950	5040	5040	5040	5040	4
430	20241118	115700	39931790	5040	5040	5040	5040	0
431	20241118	115600	39931790	5040	5040	5040	5040	0
432	20241118	115500	39931790	5040	5040	5040	5040	8
433	20241118	115400	39891470	5040	5040	5040	5040	1
434	20241118	115300	39886430	5040	5040	5040	5040	0
435	20241118	115200	39886430	5040	5040	5040	5040	0
436	20241118	115100	39886430	5040	5040	5040	5040	0
437	20241118	115000	39886430	5040	5040	5040	5040	0
438	20241118	114900	39886430	5040	5040	5040	5040	104
439	20241118	114800	39362270	5040	5040	5040	5040	0
440	20241118	114700	39362270	5040	5050	5050	5040	100
441	20241118	114600	38857400	5060	5060	5060	5060	0
442	20241118	114500	38857400	5060	5060	5060	5060	6
443	20241118	114400	38827040	5060	5060	5060	5060	0
444	20241118	114300	38827040	5060	5060	5060	5060	0
445	20241118	114200	38827040	5060	5060	5060	5060	0
446	20241118	114100	38827040	5060	5060	5060	5060	24
447	20241118	114000	38705600	5050	5050	5050	5050	0
448	20241118	113900	38705600	5050	5050	5050	5050	4
449	20241118	113800	38685400	5050	5050	5050	5050	0
450	20241118	113700	38685400	5050	5050	5050	5050	0
451	20241118	113600	38685400	5050	5050	5050	5050	8
452	20241118	113500	38645000	5050	5050	5050	5050	0
453	20241118	113400	38645000	5050	5050	5050	5050	0
454	20241118	113300	38645000	5050	5050	5050	5050	0
455	20241118	113200	38645000	5050	5050	5050	5050	0
456	20241118	113100	38645000	5050	5050	5050	5050	0
457	20241118	113000	38645000	5050	5050	5050	5050	4
458	20241118	112900	38624800	5050	5050	5050	5050	0
459	20241118	112800	38624800	5050	5050	5050	5050	0
460	20241118	112700	38624800	5050	5050	5050	5050	8
461	20241118	112600	38584400	5060	5060	5060	5060	0
462	20241118	112500	38584400	5060	5060	5060	5060	0
463	20241118	112400	38584400	5060	5060	5060	5060	0
464	20241118	112300	38584400	5060	5060	5060	5060	0
465	20241118	112200	38584400	5060	5060	5060	5060	0
466	20241118	112100	38584400	5060	5060	5060	5060	10
467	20241118	112000	38533800	5060	5060	5060	5060	0
468	20241118	111900	38533800	5060	5060	5060	5060	0
469	20241118	111800	38533800	5060	5060	5060	5060	8
470	20241118	111700	38493320	5060	5060	5060	5060	0
471	20241118	111600	38493320	5060	5060	5060	5060	0
472	20241118	111500	38493320	5060	5060	5060	5060	0
473	20241118	111400	38493320	5060	5060	5060	5060	0
474	20241118	111300	38493320	5060	5060	5060	5060	0
475	20241118	111200	38493320	5060	5060	5060	5060	4
476	20241118	111100	38473080	5060	5060	5060	5060	0
477	20241118	111000	38473080	5060	5060	5060	5060	0
478	20241118	110900	38473080	5060	5060	5060	5060	8
479	20241118	110800	38432600	5070	5070	5070	5070	15
480	20241118	110700	38356550	5060	5060	5060	5060	10
481	20241118	110600	38305950	5050	5050	5050	5050	0
482	20241118	110500	38305950	5050	5050	5050	5050	0
483	20241118	110400	38305950	5050	5050	5050	5050	0
484	20241118	110300	38305950	5050	5050	5050	5050	4
485	20241118	110200	38285750	5050	5060	5060	5050	300
486	20241118	110100	36770570	5060	5060	5060	5060	0
487	20241118	110000	36770570	5060	5060	5060	5060	0
488	20241118	105900	36770570	5060	5060	5060	5060	8
489	20241118	105800	36730090	5070	5070	5070	5070	0
490	20241118	105700	36730090	5070	5070	5070	5070	0
491	20241118	105600	36730090	5070	5070	5070	5070	0
492	20241118	105500	36730090	5070	5070	5070	5070	0
493	20241118	105400	36730090	5070	5070	5070	5070	0
494	20241118	105300	36730090	5070	5070	5070	5070	0
495	20241118	105200	36730090	5070	5070	5070	5070	0
496	20241118	105100	36730090	5070	5070	5070	5070	0
497	20241118	105000	36730090	5070	5070	5070	5070	1
498	20241118	104900	36725020	5090	5080	5090	5080	2
499	20241118	104800	36714850	5090	5090	5090	5090	0
500	20241118	104700	36714850	5090	5090	5090	5090	0
501	20241118	104600	36714850	5090	5090	5090	5090	0
502	20241118	104500	36714850	5090	5090	5090	5090	0
503	20241118	104400	36714850	5090	5090	5090	5090	3
504	20241118	104300	36699580	5090	5090	5090	5090	0
505	20241118	104200	36699580	5090	5090	5090	5090	0
506	20241118	104100	36699580	5090	5090	5090	5090	9
507	20241118	104000	36653770	5100	5100	5100	5100	0
508	20241118	103900	36653770	5100	5100	5100	5100	0
509	20241118	103800	36653770	5100	5100	5100	5100	0
510	20241118	103700	36653770	5100	5100	5100	5100	0
511	20241118	103600	36653770	5100	5100	5100	5100	0
512	20241118	103500	36653770	5100	5100	5100	5100	0
513	20241118	103400	36653770	5100	5090	5100	5090	3
514	20241118	103300	36638490	5100	5100	5100	5100	0
515	20241118	103200	36638490	5100	5050	5100	5050	9
516	20241118	103100	36592990	5100	5100	5100	5100	0
517	20241118	103000	36592990	5100	5100	5100	5100	0
518	20241118	102900	36592990	5100	5100	5100	5100	0
519	20241118	102800	36592990	5100	5100	5100	5100	0
520	20241118	102700	36592990	5100	5100	5100	5100	0
521	20241118	102600	36592990	5100	5100	5100	5100	0
522	20241118	102500	36592990	5100	5100	5100	5100	140
523	20241118	102400	35878990	5100	5090	5100	5090	50
524	20241118	102300	35624410	5090	5090	5090	5090	1
525	20241118	102200	35619320	5040	5080	5080	5040	13
526	20241118	102100	35553600	5080	5080	5080	5080	0
527	20241118	102000	35553600	5080	5080	5080	5080	1
528	20241118	101900	35548520	5040	5040	5040	5040	0
529	20241118	101800	35548520	5040	5040	5040	5040	0
530	20241118	101700	35548520	5040	5040	5040	5040	0
531	20241118	101600	35548520	5040	5040	5040	5040	4
532	20241118	101500	35528360	5040	5040	5040	5040	0
533	20241118	101400	35528360	5040	5040	5040	5040	0
534	20241118	101300	35528360	5040	5040	5040	5040	8
535	20241118	101200	35488040	5090	5090	5090	5090	0
536	20241118	101100	35488040	5090	5090	5090	5090	0
537	20241118	101000	35488040	5090	5090	5090	5090	0
538	20241118	100900	35488040	5090	5090	5090	5090	2
539	20241118	100800	35477860	5090	5090	5090	5090	1
540	20241118	100700	35472770	5040	5040	5040	5040	4
541	20241118	100600	35452610	5040	5040	5040	5040	0
542	20241118	100500	35452610	5040	5040	5040	5040	0
543	20241118	100400	35452610	5040	5040	5040	5040	8
544	20241118	100300	35412290	5100	5100	5100	5100	0
545	20241118	100200	35412290	5100	5100	5100	5100	0
546	20241118	100100	35412290	5100	5100	5100	5100	0
547	20241118	100000	35412290	5100	5100	5100	5100	0
548	20241118	095900	35412290	5100	5050	5100	5050	200
549	20241118	095800	34398540	5050	5060	5060	5050	152
550	20241118	095700	33629540	5050	5050	5050	5050	0
551	20241118	095600	33629540	5050	5050	5050	5050	0
552	20241118	095500	33629540	5050	5050	5050	5050	8
553	20241118	095400	33589140	5060	5060	5060	5060	0
554	20241118	095300	33589140	5060	5060	5060	5060	5
555	20241118	095200	33563840	5050	5050	5050	5050	9
556	20241118	095100	33518390	5050	5050	5050	5050	0
557	20241118	095000	33518390	5050	5050	5050	5050	5
558	20241118	094900	33493140	5050	5050	5050	5050	0
559	20241118	094800	33493140	5050	5050	5050	5050	0
560	20241118	094700	33493140	5050	5050	5050	5050	0
561	20241118	094600	33493140	5050	5050	5050	5050	0
562	20241118	094500	33493140	5050	5050	5050	5050	100
563	20241118	094400	32988140	5050	5050	5050	5050	0
564	20241118	094300	32988140	5050	5050	5050	5050	0
565	20241118	094200	32988140	5050	5050	5050	5050	0
566	20241118	094100	32988140	5050	5050	5050	5050	0
567	20241118	094000	32988140	5050	5050	5050	5050	0
568	20241118	093900	32988140	5050	5050	5050	5050	0
569	20241118	093800	32988140	5050	5050	5050	5050	0
570	20241118	093700	32988140	5050	5050	5050	5050	0
571	20241118	093600	32988140	5050	5000	5050	5000	10
572	20241118	093500	32938070	5020	5020	5020	5020	0
573	20241118	093400	32938070	5020	5020	5020	5020	5
574	20241118	093300	32912970	5020	5020	5020	5020	0
575	20241118	093200	32912970	5020	5020	5020	5020	0
576	20241118	093100	32912970	5020	5020	5020	5020	0
577	20241118	093000	32912970	5020	5020	5020	5020	0
578	20241118	092900	32912970	5020	5020	5020	5020	0
579	20241118	092800	32912970	5020	5020	5020	5020	0
580	20241118	092700	32912970	5020	4990	5020	4990	304
581	20241118	092600	31389050	5000	5000	5000	5000	2057
582	20241118	092500	21104050	4990	4990	4990	4990	0
583	20241118	092400	21104050	4990	4990	4990	4990	0
584	20241118	092300	21104050	4990	4990	4990	4990	0
585	20241118	092200	21104050	4990	4990	4990	4990	0
586	20241118	092100	21104050	4990	4990	4990	4990	5
587	20241118	092000	21079100	4985	4985	4985	4985	0
588	20241118	091900	21079100	4985	4985	4985	4985	0
589	20241118	091800	21079100	4985	4985	4985	4985	13
590	20241118	091700	21014295	5000	4995	5000	4990	78
591	20241118	091600	20624520	5000	5000	5000	5000	1484
592	20241118	091500	13204520	5010	5010	5010	5010	15
593	20241118	091400	13129370	5000	5000	5000	5000	0
594	20241118	091300	13129370	5000	5000	5000	5000	0
595	20241118	091200	13129370	5000	5010	5010	5000	5
596	20241118	091100	13104360	5000	5010	5010	5000	1557
597	20241118	091000	5306100	5010	5010	5010	5010	1000
598	20241118	090900	296100	5010	5010	5010	5010	8
599	20241118	090800	256020	5020	5020	5020	5020	0
600	20241118	090700	256020	5020	5020	5020	5020	0
601	20241118	090600	256020	5020	5020	5020	5020	0
602	20241118	090500	256020	5020	5020	5020	5020	0
603	20241118	090400	256020	5020	5020	5020	5020	0
604	20241118	090300	256020	5020	5020	5020	5020	0
605	20241118	090200	256020	5020	5020	5020	5020	0
606	20241118	090100	256020	5020	5020	5020	5020	0
607	20241118	090000	256020	5020	5020	5020	5020	51