KissMeData/032560/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191200	47564155	5040	5040	5040	5040	101
3	20241118	191100	47564155	5040	5040	5040	5040	0
4	20241118	191000	47564155	5040	5040	5040	5040	0
5	20241118	190900	47564155	5040	5040	5040	5040	0
6	20241118	190800	47564155	5040	5040	5040	5040	0
7	20241118	190700	47564155	5040	5040	5040	5040	0
8	20241118	190600	47564155	5040	5040	5040	5040	0
9	20241118	190500	47564155	5040	5040	5040	5040	0
10	20241118	190400	47564155	5040	5040	5040	5040	0
11	20241118	190300	47564155	5040	5040	5040	5040	0
12	20241118	190200	47564155	5040	5040	5040	5040	0
13	20241118	190100	47564155	5040	5040	5040	5040	0
14	20241118	190000	47564155	5040	5040	5040	5040	0
15	20241118	185900	47564155	5040	5040	5040	5040	0
16	20241118	185800	47564155	5040	5040	5040	5040	0
17	20241118	185700	47564155	5040	5040	5040	5040	0
18	20241118	185600	47564155	5040	5040	5040	5040	0
19	20241118	185500	47564155	5040	5040	5040	5040	0
20	20241118	185400	47564155	5040	5040	5040	5040	0
21	20241118	185300	47564155	5040	5040	5040	5040	0
22	20241118	185200	47564155	5040	5040	5040	5040	0
23	20241118	185100	47564155	5040	5040	5040	5040	0
24	20241118	185000	47564155	5040	5040	5040	5040	0
25	20241118	184900	47564155	5040	5040	5040	5040	0
26	20241118	184800	47564155	5040	5040	5040	5040	0
27	20241118	184700	47564155	5040	5040	5040	5040	0
28	20241118	184600	47564155	5040	5040	5040	5040	0
29	20241118	184500	47564155	5040	5040	5040	5040	0
30	20241118	184400	47564155	5040	5040	5040	5040	0
31	20241118	184300	47564155	5040	5040	5040	5040	0
32	20241118	184200	47564155	5040	5040	5040	5040	101
33	20241118	184100	47564155	5040	5040	5040	5040	0
34	20241118	184000	47564155	5040	5040	5040	5040	0
35	20241118	183900	47564155	5040	5040	5040	5040	0
36	20241118	183800	47564155	5040	5040	5040	5040	0
37	20241118	183700	47564155	5040	5040	5040	5040	0
38	20241118	183600	47564155	5040	5040	5040	5040	0
39	20241118	183500	47564155	5040	5040	5040	5040	0
40	20241118	183400	47564155	5040	5040	5040	5040	0
41	20241118	183300	47564155	5040	5040	5040	5040	0
42	20241118	183200	47564155	5040	5040	5040	5040	0
43	20241118	183100	47564155	5040	5040	5040	5040	0
44	20241118	183000	47564155	5040	5040	5040	5040	0
45	20241118	182900	47564155	5040	5040	5040	5040	0
46	20241118	182800	47564155	5040	5040	5040	5040	0
47	20241118	182700	47564155	5040	5040	5040	5040	0
48	20241118	182600	47564155	5040	5040	5040	5040	0
49	20241118	182500	47564155	5040	5040	5040	5040	0
50	20241118	182400	47564155	5040	5040	5040	5040	0
51	20241118	182300	47564155	5040	5040	5040	5040	0
52	20241118	182200	47564155	5040	5040	5040	5040	0
53	20241118	182100	47564155	5040	5040	5040	5040	0
54	20241118	182000	47564155	5040	5040	5040	5040	0
55	20241118	181900	47564155	5040	5040	5040	5040	0
56	20241118	181800	47564155	5040	5040	5040	5040	0
57	20241118	181700	47564155	5040	5040	5040	5040	0
58	20241118	181600	47564155	5040	5040	5040	5040	0
59	20241118	181500	47564155	5040	5040	5040	5040	0
60	20241118	181400	47564155	5040	5040	5040	5040	0
61	20241118	181300	47564155	5040	5040	5040	5040	0
62	20241118	181200	47564155	5040	5040	5040	5040	101
63	20241118	181100	47564155	5040	5040	5040	5040	0
64	20241118	181000	47564155	5040	5040	5040	5040	0
65	20241118	180900	47564155	5040	5040	5040	5040	0
66	20241118	180800	47564155	5040	5040	5040	5040	0
67	20241118	180700	47564155	5040	5040	5040	5040	0
68	20241118	180600	47564155	5040	5040	5040	5040	0
69	20241118	180500	47564155	5040	5040	5040	5040	0
70	20241118	180400	47564155	5040	5040	5040	5040	0
71	20241118	180300	47564155	5040	5040	5040	5040	0
72	20241118	180200	47564155	5040	5040	5040	5040	0
73	20241118	180100	47564155	5040	5040	5040	5040	0
74	20241118	180000	47564155	5040	5040	5040	5040	0
75	20241118	175900	47564155	5040	5040	5040	5040	0
76	20241118	175800	47564155	5040	5040	5040	5040	0
77	20241118	175700	47564155	5040	5040	5040	5040	0
78	20241118	175600	47564155	5040	5040	5040	5040	0
79	20241118	175500	47564155	5040	5040	5040	5040	0
80	20241118	175400	47564155	5040	5040	5040	5040	0
81	20241118	175300	47564155	5040	5040	5040	5040	0
82	20241118	175200	47564155	5040	5040	5040	5040	0
83	20241118	175100	47564155	5040	5040	5040	5040	0
84	20241118	175000	47564155	5040	5040	5040	5040	0
85	20241118	174900	47564155	5040	5040	5040	5040	0
86	20241118	174800	47564155	5040	5040	5040	5040	0
87	20241118	174700	47564155	5040	5040	5040	5040	0
88	20241118	174600	47564155	5040	5040	5040	5040	0
89	20241118	174500	47564155	5040	5040	5040	5040	0
90	20241118	174400	47564155	5040	5040	5040	5040	0
91	20241118	174300	47564155	5040	5040	5040	5040	0
92	20241118	174200	47564155	5040	5040	5040	5040	101
93	20241118	174100	47564155	5040	5040	5040	5040	0
94	20241118	174000	47564155	5040	5040	5040	5040	0
95	20241118	173900	47564155	5040	5040	5040	5040	0
96	20241118	173800	47564155	5040	5040	5040	5040	0
97	20241118	173700	47564155	5040	5040	5040	5040	0
98	20241118	173600	47564155	5040	5040	5040	5040	0
99	20241118	173500	47564155	5040	5040	5040	5040	0
100	20241118	173400	47564155	5040	5040	5040	5040	0
101	20241118	173300	47564155	5040	5040	5040	5040	0
102	20241118	173200	47564155	5040	5040	5040	5040	0
103	20241118	173100	47564155	5040	5040	5040	5040	0
104	20241118	173000	47564155	5040	5040	5040	5040	0
105	20241118	172900	47564155	5040	5040	5040	5040	0
106	20241118	172800	47564155	5040	5040	5040	5040	0
107	20241118	172700	47564155	5040	5040	5040	5040	0
108	20241118	172600	47564155	5040	5040	5040	5040	0
109	20241118	172500	47564155	5040	5040	5040	5040	0
110	20241118	172400	47564155	5040	5040	5040	5040	0
111	20241118	172300	47564155	5040	5040	5040	5040	0
112	20241118	172200	47564155	5040	5040	5040	5040	0
113	20241118	172100	47564155	5040	5040	5040	5040	0
114	20241118	172000	47564155	5040	5040	5040	5040	0
115	20241118	171900	47564155	5040	5040	5040	5040	0
116	20241118	171800	47564155	5040	5040	5040	5040	0
117	20241118	171700	47564155	5040	5040	5040	5040	0
118	20241118	171600	47564155	5040	5040	5040	5040	0
119	20241118	171500	47564155	5040	5040	5040	5040	0
120	20241118	171400	47564155	5040	5040	5040	5040	0
121	20241118	171300	47564155	5040	5040	5040	5040	0
122	20241118	171200	47564155	5040	5040	5040	5040	101
123	20241118	171100	47564155	5040	5040	5040	5040	0
124	20241118	171000	47564155	5040	5040	5040	5040	0
125	20241118	170900	47564155	5040	5040	5040	5040	0
126	20241118	170800	47564155	5040	5040	5040	5040	0
127	20241118	170700	47564155	5040	5040	5040	5040	0
128	20241118	170600	47564155	5040	5040	5040	5040	0
129	20241118	170500	47564155	5040	5040	5040	5040	0
130	20241118	170400	47564155	5040	5040	5040	5040	0
131	20241118	170300	47564155	5040	5040	5040	5040	0
132	20241118	170200	47564155	5040	5040	5040	5040	0
133	20241118	170100	47564155	5040	5040	5040	5040	0
134	20241118	170000	47564155	5040	5040	5040	5040	0
135	20241118	165900	47564155	5040	5040	5040	5040	0
136	20241118	165800	47564155	5040	5040	5040	5040	0
137	20241118	165700	47564155	5040	5040	5040	5040	0
138	20241118	165600	47564155	5040	5040	5040	5040	0
139	20241118	165500	47564155	5040	5040	5040	5040	0
140	20241118	165400	47564155	5040	5040	5040	5040	0
141	20241118	165300	47564155	5040	5040	5040	5040	0
142	20241118	165200	47564155	5040	5040	5040	5040	0
143	20241118	165100	47564155	5040	5040	5040	5040	0
144	20241118	165000	47564155	5040	5040	5040	5040	0
145	20241118	164900	47564155	5040	5040	5040	5040	0
146	20241118	164800	47564155	5040	5040	5040	5040	0
147	20241118	164700	47564155	5040	5040	5040	5040	0
148	20241118	164600	47564155	5040	5040	5040	5040	0
149	20241118	164500	47564155	5040	5040	5040	5040	0
150	20241118	164400	47564155	5040	5040	5040	5040	0
151	20241118	164300	47564155	5040	5040	5040	5040	0
152	20241118	164200	47564155	5040	5040	5040	5040	101
153	20241118	164100	47564155	5040	5040	5040	5040	0
154	20241118	164000	47564155	5040	5040	5040	5040	0
155	20241118	163900	47564155	5040	5040	5040	5040	0
156	20241118	163800	47564155	5040	5040	5040	5040	0
157	20241118	163700	47564155	5040	5040	5040	5040	0
158	20241118	163600	47564155	5040	5040	5040	5040	0
159	20241118	163500	47564155	5040	5040	5040	5040	0
160	20241118	163400	47564155	5040	5040	5040	5040	0
161	20241118	163300	47564155	5040	5040	5040	5040	0
162	20241118	163200	47564155	5040	5040	5040	5040	0
163	20241118	163100	47564155	5040	5040	5040	5040	0
164	20241118	163000	47564155	5040	5040	5040	5040	0
165	20241118	162900	47564155	5040	5040	5040	5040	0
166	20241118	162800	47564155	5040	5040	5040	5040	0
167	20241118	162700	47564155	5040	5040	5040	5040	0
168	20241118	162600	47564155	5040	5040	5040	5040	0
169	20241118	162500	47564155	5040	5040	5040	5040	0
170	20241118	162400	47564155	5040	5040	5040	5040	0
171	20241118	162300	47564155	5040	5040	5040	5040	0
172	20241118	162200	47564155	5040	5040	5040	5040	0
173	20241118	162100	47564155	5040	5040	5040	5040	0
174	20241118	162000	47564155	5040	5040	5040	5040	0
175	20241118	161900	47564155	5040	5040	5040	5040	0
176	20241118	161800	47564155	5040	5040	5040	5040	0
177	20241118	161700	47564155	5040	5040	5040	5040	0
178	20241118	161600	47564155	5040	5040	5040	5040	0
179	20241118	161500	47564155	5040	5040	5040	5040	0
180	20241118	161400	47564155	5040	5040	5040	5040	0
181	20241118	161300	47564155	5040	5040	5040	5040	0
182	20241118	161200	47564155	5040	5040	5040	5040	101
183	20241118	161100	47564155	5040	5040	5040	5040	0
184	20241118	161000	47564155	5040	5040	5040	5040	0
185	20241118	160900	47564155	5040	5040	5040	5040	0
186	20241118	160800	47564155	5040	5040	5040	5040	0
187	20241118	160700	47564155	5040	5040	5040	5040	0
188	20241118	160600	47564155	5040	5040	5040	5040	0
189	20241118	160500	47564155	5040	5040	5040	5040	0
190	20241118	160400	47564155	5040	5040	5040	5040	0
191	20241118	160300	47564155	5040	5040	5040	5040	0
192	20241118	160200	47564155	5040	5040	5040	5040	0
193	20241118	160100	47564155	5040	5040	5040	5040	0
194	20241118	160000	47564155	5040	5040	5040	5040	0
195	20241118	155900	47564155	5040	5040	5040	5040	0
196	20241118	155800	47564155	5040	5040	5040	5040	0
197	20241118	155700	47564155	5040	5040	5040	5040	0
198	20241118	155600	47564155	5040	5040	5040	5040	0
199	20241118	155500	47564155	5040	5040	5040	5040	0
200	20241118	155400	47564155	5040	5040	5040	5040	0
201	20241118	155300	47564155	5040	5040	5040	5040	0
202	20241118	155200	47564155	5040	5040	5040	5040	0
203	20241118	155100	47564155	5040	5040	5040	5040	0
204	20241118	155000	47564155	5040	5040	5040	5040	0
205	20241118	154900	47564155	5040	5040	5040	5040	0
206	20241118	154800	47564155	5040	5040	5040	5040	0
207	20241118	154700	47564155	5040	5040	5040	5040	0
208	20241118	154600	47564155	5040	5040	5040	5040	0
209	20241118	154500	47564155	5040	5040	5040	5040	0
210	20241118	154400	47564155	5040	5040	5040	5040	0
211	20241118	154300	47564155	5040	5040	5040	5040	0
212	20241118	154200	47564155	5040	5040	5040	5040	101
213	20241118	154100	47564155	5040	5040	5040	5040	0
214	20241118	154000	47564155	5040	5040	5040	5040	0
215	20241118	153900	47564155	5040	5040	5040	5040	0
216	20241118	153800	47564155	5040	5040	5040	5040	0
217	20241118	153700	47564155	5040	5040	5040	5040	0
218	20241118	153600	47564155	5040	5040	5040	5040	0
219	20241118	153500	47564155	5040	5040	5040	5040	0
220	20241118	153400	47564155	5040	5040	5040	5040	0
221	20241118	153300	47564155	5040	5040	5040	5040	0
222	20241118	153200	47564155	5040	5040	5040	5040	0
223	20241118	153100	47564155	5040	5040	5040	5040	0
224	20241118	153000	47564155	5040	5040	5040	5040	101
225	20241118	152900	47055115	5060	5060	5060	5060	0
226	20241118	152800	47055115	5060	5060	5060	5060	0
227	20241118	152700	47055115	5060	5060	5060	5060	0
228	20241118	152600	47055115	5060	5060	5060	5060	0
229	20241118	152500	47055115	5060	5060	5060	5060	0
230	20241118	152400	47055115	5060	5060	5060	5060	0
231	20241118	152300	47055115	5060	5060	5060	5060	0
232	20241118	152200	47055115	5060	5060	5060	5060	0
233	20241118	152100	47055115	5060	5060	5060	5060	0
234	20241118	152000	47055115	5060	5060	5060	5060	0
235	20241118	151900	47055115	5060	5060	5060	5060	155
236	20241118	151800	46270815	5060	5060	5060	5040	102
237	20241118	151700	45756695	5040	5060	5060	5040	114
238	20241118	151600	45181955	5060	5050	5060	5040	565
239	20241118	151500	42328615	5050	5050	5050	5050	0
240	20241118	151400	42328615	5050	5050	5050	5050	0
241	20241118	151300	42328615	5050	5050	5050	5050	3
242	20241118	151200	42313465	5050	5050	5050	5050	0
243	20241118	151100	42313465	5050	5050	5050	5050	3
244	20241118	151000	42298315	5050	5050	5050	5050	17
245	20241118	150900	42212465	5050	5050	5050	5050	8
246	20241118	150800	42172065	5050	5050	5050	5050	12
247	20241118	150700	42111465	5040	5050	5050	5040	13
248	20241118	150600	42045915	5050	5050	5050	5050	0
249	20241118	150500	42045915	5050	5050	5050	5050	0
250	20241118	150400	42045915	5050	5050	5050	5050	13
251	20241118	150300	41980265	5050	5050	5050	5050	88
252	20241118	150200	41535865	5050	5050	5050	5050	3
253	20241118	150100	41520715	5050	5050	5050	5050	0
254	20241118	150000	41520715	5050	5050	5050	5050	4
255	20241118	145900	41500515	5040	5040	5040	5040	0
256	20241118	145800	41500515	5040	5040	5040	5040	60
257	20241118	145700	41198115	5040	5040	5040	5040	0
258	20241118	145600	41198115	5040	5040	5040	5040	39
259	20241118	145500	41001555	5040	5040	5040	5040	3
260	20241118	145400	40986435	5040	5040	5040	5040	0
261	20241118	145300	40986435	5040	5040	5040	5040	11
262	20241118	145200	40930995	5040	5040	5040	5040	0
263	20241118	145100	40930995	5040	5040	5040	5040	3
264	20241118	145000	40915875	5040	5040	5040	5040	0
265	20241118	144900	40915875	5040	5040	5040	5040	17
266	20241118	144800	40830195	5040	5040	5040	5040	0
267	20241118	144700	40830195	5040	5040	5040	5040	12
268	20241118	144600	40769715	5040	5040	5040	5040	0
269	20241118	144500	40769715	5040	5040	5040	5040	0
270	20241118	144400	40769715	5040	5040	5040	5040	5
271	20241118	144300	40744515	5050	5050	5050	5050	9
272	20241118	144200	40699065	5050	5050	5050	5050	11
273	20241118	144100	40643515	5050	5050	5050	5050	0
274	20241118	144000	40643515	5050	5050	5050	5050	3
275	20241118	143900	40628365	5050	5050	5050	5050	0
276	20241118	143800	40628365	5050	5040	5050	5040	5
277	20241118	143700	40603135	5050	5050	5050	5050	0
278	20241118	143600	40603135	5050	5040	5050	5040	20
279	20241118	143500	40502155	5050	5050	5050	5050	3
280	20241118	143400	40487005	5050	5050	5050	5050	0
281	20241118	143300	40487005	5050	5050	5050	5050	4
282	20241118	143200	40466805	5050	5050	5050	5050	0
283	20241118	143100	40466805	5050	5040	5050	5040	5
284	20241118	143000	40441575	5040	5040	5040	5040	0
285	20241118	142900	40441575	5040	5040	5040	5040	12
286	20241118	142800	40381095	5040	5040	5040	5040	0
287	20241118	142700	40381095	5040	5040	5040	5040	0
288	20241118	142600	40381095	5040	5040	5040	5040	3
289	20241118	142500	40365975	5040	5040	5040	5040	8
290	20241118	142400	40325655	5040	5040	5040	5040	3
291	20241118	142300	40310535	5040	5040	5040	5040	20
292	20241118	142200	40209735	5040	5040	5040	5040	13
293	20241118	142100	40144215	5040	5040	5040	5040	0
294	20241118	142000	40144215	5040	5040	5040	5040	4
295	20241118	141900	40124055	5040	5040	5040	5040	8
296	20241118	141800	40083735	5040	5040	5040	5040	3
297	20241118	141700	40068615	5040	5040	5040	5040	8
298	20241118	141600	40028295	5050	5050	5050	5050	0
299	20241118	141500	40028295	5050	5050	5050	5050	13
300	20241118	141400	39962645	5050	5050	5050	5050	8
301	20241118	141300	39922245	5050	5050	5050	5050	3
302	20241118	141200	39907095	5050	5050	5050	5050	0
303	20241118	141100	39907095	5050	5050	5050	5050	3
304	20241118	141000	39891945	5050	5050	5050	5050	0
305	20241118	140900	39891945	5050	5050	5050	5050	13
306	20241118	140800	39826295	5040	5040	5040	5040	6
307	20241118	140700	39796055	5040	5040	5040	5040	0
308	20241118	140600	39796055	5040	5040	5040	5040	5
309	20241118	140500	39770855	5040	5040	5040	5040	0
310	20241118	140400	39770855	5040	5040	5040	5040	3
311	20241118	140300	39755735	5040	5040	5040	5040	0
312	20241118	140200	39755735	5040	5040	5040	5040	20
313	20241118	140100	39654935	5040	5040	5040	5040	0
314	20241118	140000	39654935	5040	5040	5040	5040	3
315	20241118	135900	39639815	5040	5040	5040	5040	0
316	20241118	135800	39639815	5040	5040	5040	5040	3
317	20241118	135700	39624695	5040	5040	5040	5040	7
318	20241118	135600	39589415	5040	5040	5040	5040	21
319	20241118	135500	39483575	5040	5040	5040	5040	33
320	20241118	135400	39317255	5040	5040	5040	5040	24
321	20241118	135300	39196295	5040	5040	5040	5040	0
322	20241118	135200	39196295	5040	5040	5040	5040	1
323	20241118	135100	39191255	5050	5040	5050	5040	10
324	20241118	135000	39140775	5050	5050	5050	5050	0
325	20241118	134900	39140775	5050	5050	5050	5040	19
326	20241118	134800	39044835	5040	5040	5040	5040	0
327	20241118	134700	39044835	5040	5040	5040	5040	185
328	20241118	134600	38112435	5040	5040	5040	5040	3
329	20241118	134500	38097315	5040	5040	5040	5040	8
330	20241118	134400	38056995	5040	5040	5040	5040	5
331	20241118	134300	38031795	5040	5040	5040	5040	0
332	20241118	134200	38031795	5040	5040	5040	5040	4
333	20241118	134100	38011635	5040	5040	5040	5040	10
334	20241118	134000	37961235	5040	5040	5040	5040	13
335	20241118	133900	37895715	5040	5040	5040	5040	0
336	20241118	133800	37895715	5040	5040	5040	5040	0
337	20241118	133700	37895715	5040	5040	5040	5040	3
338	20241118	133600	37880595	5040	5040	5040	5040	0
339	20241118	133500	37880595	5040	5040	5040	5040	13
340	20241118	133400	37815075	5040	5040	5040	5040	8
341	20241118	133300	37774755	5040	5040	5040	5040	3
342	20241118	133200	37759635	5030	5030	5030	5030	2
343	20241118	133100	37749575	5040	5040	5040	5040	3
344	20241118	133000	37734455	5040	5040	5040	5040	0
345	20241118	132900	37734455	5040	5040	5040	5040	12
346	20241118	132800	37673975	5040	5040	5040	5040	9
347	20241118	132700	37628615	5040	5040	5040	5040	0
348	20241118	132600	37628615	5040	5040	5040	5040	3
349	20241118	132500	37613495	5040	5040	5040	5040	0
350	20241118	132400	37613495	5040	5040	5040	5040	23
351	20241118	132300	37497575	5040	5040	5040	5040	28
352	20241118	132200	37356455	5040	5040	5040	5040	13
353	20241118	132100	37290935	5040	5040	5040	5040	10
354	20241118	132000	37240535	5040	5040	5040	5040	3
355	20241118	131900	37225415	5030	5030	5030	5030	0
356	20241118	131800	37225415	5030	5030	5030	5030	5
357	20241118	131700	37200265	5040	5040	5040	5040	11
358	20241118	131600	37144825	5040	5040	5040	5040	0
359	20241118	131500	37144825	5040	5040	5040	5040	4
360	20241118	131400	37124665	5030	5040	5040	5030	14
361	20241118	131300	37054155	5040	5040	5040	5040	3
362	20241118	131200	37039035	5040	5040	5040	5040	0
363	20241118	131100	37039035	5040	5040	5040	5040	6
364	20241118	131000	37008795	5040	5040	5040	5040	0
365	20241118	130900	37008795	5040	5040	5040	5040	3
366	20241118	130800	36993675	5040	5040	5040	5040	0
367	20241118	130700	36993675	5040	5040	5040	5040	10
368	20241118	130600	36943275	5040	5040	5040	5040	11
369	20241118	130500	36887835	5030	5030	5030	5030	0
370	20241118	130400	36887835	5030	5030	5030	5030	0
371	20241118	130300	36887835	5030	5030	5030	5030	0
372	20241118	130200	36887835	5030	5030	5030	5030	4
373	20241118	130100	36867715	5030	5040	5040	5030	128
374	20241118	130000	36223775	5040	5040	5040	5040	11
375	20241118	125900	36168335	5030	5030	5030	5030	0
376	20241118	125800	36168335	5030	5030	5030	5030	1
377	20241118	125700	36163305	5040	5040	5040	5040	3
378	20241118	125600	36148185	5040	5040	5040	5040	0
379	20241118	125500	36148185	5040	5040	5040	5040	11
380	20241118	125400	36092745	5040	5040	5040	5040	10
381	20241118	125300	36042345	5040	5030	5040	5030	31
382	20241118	125200	35886385	5030	5030	5030	5030	0
383	20241118	125100	35886385	5030	5030	5030	5030	3
384	20241118	125000	35871295	5030	5030	5030	5030	0
385	20241118	124900	35871295	5030	5030	5030	5030	8
386	20241118	124800	35831055	5030	5030	5030	5030	4
387	20241118	124700	35810935	5030	5030	5030	5030	10
388	20241118	124600	35760635	5030	5030	5030	5030	3
389	20241118	124500	35745545	5030	5030	5030	5030	0
390	20241118	124400	35745545	5030	5030	5030	5030	11
391	20241118	124300	35690215	5030	5030	5030	5030	0
392	20241118	124200	35690215	5030	5030	5030	5030	3
393	20241118	124100	35675125	5020	5020	5020	5020	0
394	20241118	124000	35675125	5020	5030	5030	5020	13
395	20241118	123900	35609745	5020	5020	5020	5020	0
396	20241118	123800	35609745	5020	5030	5030	5020	208
397	20241118	123700	34565505	5030	5030	5030	5030	10
398	20241118	123600	34515205	5030	5030	5030	5030	0
399	20241118	123500	34515205	5030	5030	5030	5030	0
400	20241118	123400	34515205	5030	5030	5030	5030	0
401	20241118	123300	34515205	5030	5030	5030	5030	14
402	20241118	123200	34444785	5030	5030	5030	5030	7
403	20241118	123100	34409575	5030	5030	5030	5030	3
404	20241118	123000	34394485	5030	5030	5030	5030	0
405	20241118	122900	34394485	5030	5030	5030	5030	10
406	20241118	122800	34344185	5040	5040	5040	5040	1
407	20241118	122700	34339145	5020	5020	5020	5020	18
408	20241118	122600	34248785	5020	5020	5020	5020	103
409	20241118	122500	33731725	5020	5020	5020	5020	0
410	20241118	122400	33731725	5020	5020	5020	5020	3
411	20241118	122300	33716665	5020	5020	5020	5020	0
412	20241118	122200	33716665	5020	5020	5020	5020	4
413	20241118	122100	33696585	5020	5020	5020	5020	18
414	20241118	122000	33606225	5020	5020	5020	5020	12
415	20241118	121900	33545985	5020	5020	5020	5020	4
416	20241118	121800	33525905	5030	5030	5030	5030	202
417	20241118	121700	32509845	5040	5040	5040	5040	3
418	20241118	121600	32494725	5040	5040	5040	5040	0
419	20241118	121500	32494725	5040	5040	5040	5040	11
420	20241118	121400	32439285	5040	5040	5040	5040	0
421	20241118	121300	32439285	5040	5040	5040	5040	10
422	20241118	121200	32388885	5020	5020	5020	5020	206
423	20241118	121100	31354765	5020	5040	5040	5020	508
424	20241118	121000	28802225	5040	5040	5040	5040	8
425	20241118	120900	28761905	5040	5040	5040	5040	60
426	20241118	120800	28459505	5040	5040	5040	5040	4
427	20241118	120700	28439345	5040	5040	5040	5040	0
428	20241118	120600	28439345	5040	5040	5040	5040	12
429	20241118	120500	28378865	5040	5040	5040	5040	0
430	20241118	120400	28378865	5040	5040	5040	5040	11
431	20241118	120300	28323425	5030	5030	5030	5030	176
432	20241118	120200	27438145	5040	5040	5040	5040	3
433	20241118	120100	27423025	5040	5040	5040	5040	1
434	20241118	120000	27417985	5040	5040	5040	5040	0
435	20241118	115900	27417985	5040	5040	5040	5040	21
436	20241118	115800	27312145	5040	5040	5040	5040	0
437	20241118	115700	27312145	5040	5040	5040	5040	3
438	20241118	115600	27297025	5040	5040	5040	5040	0
439	20241118	115500	27297025	5040	5030	5040	5030	5
440	20241118	115400	27271835	5040	5040	5040	5040	0
441	20241118	115300	27271835	5040	5040	5040	5040	20
442	20241118	115200	27171035	5040	5040	5040	5040	0
443	20241118	115100	27171035	5040	5040	5040	5040	3
444	20241118	115000	27155915	5040	5040	5040	5040	0
445	20241118	114900	27155915	5040	5040	5040	5040	0
446	20241118	114800	27155915	5040	5040	5040	5040	3
447	20241118	114700	27140795	5040	5040	5040	5040	8
448	20241118	114600	27100475	5040	5040	5040	5040	12
449	20241118	114500	27039995	5040	5040	5040	5040	0
450	20241118	114400	27039995	5040	5040	5040	5040	3
451	20241118	114300	27024875	5040	5040	5040	5040	0
452	20241118	114200	27024875	5040	5040	5040	5040	12
453	20241118	114100	26964395	5030	5030	5030	5030	4
454	20241118	114000	26944275	5040	5040	5040	5040	5
455	20241118	113900	26919075	5040	5030	5040	5030	18
456	20241118	113800	26828505	5030	5030	5030	5030	0
457	20241118	113700	26828505	5030	5030	5030	5030	3
458	20241118	113600	26813415	5030	5030	5030	5030	8
459	20241118	113500	26773175	5030	5030	5030	5030	3
460	20241118	113400	26758085	5030	5030	5030	5030	0
461	20241118	113300	26758085	5030	5030	5030	5030	3
462	20241118	113200	26742995	5030	5030	5030	5030	9
463	20241118	113100	26697725	5030	5030	5030	5030	0
464	20241118	113000	26697725	5030	5030	5030	5030	11
465	20241118	112900	26642395	5030	5030	5030	5030	0
466	20241118	112800	26642395	5030	5030	5030	5030	4
467	20241118	112700	26622275	5030	5030	5030	5030	2
468	20241118	112600	26612215	5040	5030	5040	5030	53
469	20241118	112500	26345595	5040	5040	5040	5040	17
470	20241118	112400	26259915	5040	5040	5040	5040	3
471	20241118	112300	26244795	5030	5030	5030	5030	2
472	20241118	112200	26234735	5040	5040	5040	5040	3
473	20241118	112100	26219615	5040	5040	5040	5040	0
474	20241118	112000	26219615	5040	5040	5040	5040	0
475	20241118	111900	26219615	5040	5040	5040	5040	20
476	20241118	111800	26118815	5030	5030	5030	5030	0
477	20241118	111700	26118815	5030	5030	5030	5030	10
478	20241118	111600	26068515	5030	5040	5040	5030	11
479	20241118	111500	26013175	5040	5040	5040	5040	4
480	20241118	111400	25993015	5040	5040	5040	5040	0
481	20241118	111300	25993015	5040	5040	5040	5040	22
482	20241118	111200	25882135	5030	5030	5040	5030	1057
483	20241118	111100	20565105	5020	5020	5020	5020	1
484	20241118	111000	20560085	5030	5030	5030	5030	3
485	20241118	110900	20544995	5030	5030	5030	5030	0
486	20241118	110800	20544995	5030	5030	5030	5030	10
487	20241118	110700	20494695	5030	5030	5030	5030	0
488	20241118	110600	20494695	5030	5030	5030	5030	3
489	20241118	110500	20479605	5030	5030	5030	5030	9
490	20241118	110400	20434335	5030	5030	5030	5030	4
491	20241118	110300	20414215	5030	5030	5030	5030	0
492	20241118	110200	20414215	5030	5030	5030	5030	12
493	20241118	110100	20353855	5020	5030	5030	5020	9
494	20241118	110000	20308635	5030	5030	5030	5030	0
495	20241118	105900	20308635	5030	5030	5030	5030	3
496	20241118	105800	20293545	5030	5030	5030	5030	9
497	20241118	105700	20248275	5030	5030	5030	5030	11
498	20241118	105600	20192945	5030	5030	5030	5030	2
499	20241118	105500	20182885	5030	5020	5030	5020	131
500	20241118	105400	19525235	5030	5030	5030	5030	0
501	20241118	105300	19525235	5030	5030	5030	5030	3
502	20241118	105200	19510145	5030	5020	5030	5020	2
503	20241118	105100	19500095	5030	5030	5030	5030	28
504	20241118	105000	19359255	5030	5020	5030	5020	10
505	20241118	104900	19309015	5030	5030	5030	5030	0
506	20241118	104800	19309015	5030	5020	5030	5020	434
507	20241118	104700	17130295	5030	5030	5030	5030	0
508	20241118	104600	17130295	5030	5030	5030	5030	3
509	20241118	104500	17115205	5030	5030	5030	5030	18
510	20241118	104400	17024665	5030	5030	5030	5030	3
511	20241118	104300	17009575	5030	5020	5030	5020	151
512	20241118	104200	16251545	5010	5010	5010	5010	48
513	20241118	104100	16011065	5010	5010	5010	5010	23
514	20241118	104000	15895835	5010	5000	5010	5000	508
515	20241118	103900	13355755	5010	5010	5010	5000	505
516	20241118	103800	10830625	5010	5010	5010	5010	10
517	20241118	103700	10780525	5010	5010	5010	5010	4
518	20241118	103600	10760485	5010	5000	5010	5000	240
519	20241118	103500	9559485	5010	5010	5010	5010	51
520	20241118	103400	9303975	5020	5030	5030	5020	9
521	20241118	103300	9258715	5030	5030	5030	5030	3
522	20241118	103200	9243625	5020	5020	5020	5020	0
523	20241118	103100	9243625	5020	5030	5030	5020	12
524	20241118	103000	9183285	5030	5030	5030	5030	3
525	20241118	102900	9168195	5030	5030	5030	5030	0
526	20241118	102800	9168195	5030	5030	5030	5030	8
527	20241118	102700	9127955	5020	5020	5020	5020	3
528	20241118	102600	9112895	5020	5020	5020	5020	0
529	20241118	102500	9112895	5020	5020	5020	5020	0
530	20241118	102400	9112895	5020	5030	5030	5020	38
531	20241118	102300	8922065	5030	5030	5030	5030	9
532	20241118	102200	8876795	5030	5030	5030	5030	0
533	20241118	102100	8876795	5030	5020	5030	5020	103
534	20241118	102000	8359705	5020	5030	5030	5020	101
535	20241118	101900	7851685	5030	5030	5030	5030	3
536	20241118	101800	7836595	5030	5030	5030	5030	0
537	20241118	101700	7836595	5030	5030	5030	5030	17
538	20241118	101600	7751085	5020	5020	5020	5020	0
539	20241118	101500	7751085	5020	5020	5020	5020	0
540	20241118	101400	7751085	5020	5020	5020	5020	0
541	20241118	101300	7751085	5020	5030	5030	5020	9
542	20241118	101200	7705845	5030	5030	5030	5030	8
543	20241118	101100	7665605	5030	5030	5030	5030	10
544	20241118	101000	7615305	5030	5030	5030	5030	4
545	20241118	100900	7595185	5020	5020	5020	5020	0
546	20241118	100800	7595185	5020	5020	5020	5020	0
547	20241118	100700	7595185	5020	5020	5020	5020	0
548	20241118	100600	7595185	5020	5020	5020	5020	11
549	20241118	100500	7539965	5030	5030	5030	5030	0
550	20241118	100400	7539965	5030	5030	5030	5030	9
551	20241118	100300	7494695	5030	5030	5030	5030	1
552	20241118	100200	7489665	5030	5010	5030	5000	363
553	20241118	100100	5674505	5020	5020	5020	5020	11
554	20241118	100000	5619285	5020	5020	5020	5020	4
555	20241118	095900	5599205	5030	5030	5030	5030	3
556	20241118	095800	5584115	5030	5030	5030	5030	0
557	20241118	095700	5584115	5030	5030	5030	5030	10
558	20241118	095600	5533815	5030	5030	5030	5030	1
559	20241118	095500	5528785	5020	5030	5030	5020	14
560	20241118	095400	5458425	5020	5030	5030	5020	23
561	20241118	095300	5342765	5030	5030	5030	5030	10
562	20241118	095200	5292465	5030	5030	5030	5030	21
563	20241118	095100	5186835	5030	5030	5030	5030	10
564	20241118	095000	5136535	5030	5020	5030	5020	45
565	20241118	094900	4910605	5020	5020	5020	5020	20
566	20241118	094800	4810205	5020	5010	5020	5010	27
567	20241118	094700	4674875	5010	5010	5010	5010	0
568	20241118	094600	4674875	5010	5010	5010	5010	0
569	20241118	094500	4674875	5010	5010	5010	5010	0
570	20241118	094400	4674875	5010	5010	5010	5010	9
571	20241118	094300	4629785	5010	5010	5010	5010	0
572	20241118	094200	4629785	5010	5010	5010	5010	0
573	20241118	094100	4629785	5010	5010	5010	5010	22
574	20241118	094000	4519565	5010	5010	5010	5010	1
575	20241118	093900	4514555	5020	5020	5020	5020	0
576	20241118	093800	4514555	5020	5000	5020	5000	100
577	20241118	093700	4014235	4995	4995	4995	4995	0
578	20241118	093600	4014235	4995	4995	4995	4995	0
579	20241118	093500	4014235	4995	4995	4995	4995	0
580	20241118	093400	4014235	4995	4995	4995	4995	0
581	20241118	093300	4014235	4995	4995	4995	4995	6
582	20241118	093200	3984265	4995	4995	4995	4995	1
583	20241118	093100	3979270	5000	5000	5000	5000	0
584	20241118	093000	3979270	5000	5000	5000	5000	3
585	20241118	092900	3964270	5000	4995	5000	4995	29
586	20241118	092800	3819385	4990	4990	4990	4990	83
587	20241118	092700	3405215	4990	4990	4990	4990	0
588	20241118	092600	3405215	4990	4990	4990	4990	1
589	20241118	092500	3400225	4980	4980	4980	4980	0
590	20241118	092400	3400225	4980	4980	4980	4980	253
591	20241118	092300	2140285	4980	4980	4980	4980	0
592	20241118	092200	2140285	4980	4980	4980	4980	0
593	20241118	092100	2140285	4980	4980	4980	4980	1
594	20241118	092000	2135305	4980	4980	4980	4980	0
595	20241118	091900	2135305	4980	4980	4980	4980	0
596	20241118	091800	2135305	4980	4980	4980	4980	0
597	20241118	091700	2135305	4980	4980	4980	4980	3
598	20241118	091600	2120365	4980	4980	4980	4980	0
599	20241118	091500	2120365	4980	4980	4980	4980	0
600	20241118	091400	2120365	4980	4980	4980	4980	0
601	20241118	091300	2120365	4980	4980	4980	4980	1
602	20241118	091200	2115385	4970	4970	4970	4970	0
603	20241118	091100	2115385	4970	4970	4970	4970	0
604	20241118	091000	2115385	4970	4970	4970	4970	0
605	20241118	090900	2115385	4970	4970	4970	4970	11
606	20241118	090800	2060715	4970	4970	4970	4970	1
607	20241118	090700	2055745	4920	4970	4970	4920	283
608	20241118	090600	656950	4970	4970	4970	4970	0
609	20241118	090500	656950	4970	4970	4970	4970	0
610	20241118	090400	656950	4970	4970	4970	4970	0
611	20241118	090300	656950	4970	4950	4970	4950	5
612	20241118	090200	632150	4950	4950	4950	4950	0
613	20241118	090100	632150	4950	4950	4950	4950	0
614	20241118	090000	632150	4950	4900	4950	4900	129