KissMeData/355690/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211200	75243715	5080	5080	5080	5080	546
3	20241118	211100	75243715	5080	5080	5080	5080	0
4	20241118	211000	75243715	5080	5080	5080	5080	0
5	20241118	210900	75243715	5080	5080	5080	5080	0
6	20241118	210800	75243715	5080	5080	5080	5080	0
7	20241118	210700	75243715	5080	5080	5080	5080	0
8	20241118	210600	75243715	5080	5080	5080	5080	0
9	20241118	210500	75243715	5080	5080	5080	5080	0
10	20241118	210400	75243715	5080	5080	5080	5080	0
11	20241118	210300	75243715	5080	5080	5080	5080	0
12	20241118	210200	75243715	5080	5080	5080	5080	0
13	20241118	210100	75243715	5080	5080	5080	5080	0
14	20241118	210000	75243715	5080	5080	5080	5080	0
15	20241118	205900	75243715	5080	5080	5080	5080	0
16	20241118	205800	75243715	5080	5080	5080	5080	0
17	20241118	205700	75243715	5080	5080	5080	5080	0
18	20241118	205600	75243715	5080	5080	5080	5080	0
19	20241118	205500	75243715	5080	5080	5080	5080	0
20	20241118	205400	75243715	5080	5080	5080	5080	0
21	20241118	205300	75243715	5080	5080	5080	5080	0
22	20241118	205200	75243715	5080	5080	5080	5080	0
23	20241118	205100	75243715	5080	5080	5080	5080	0
24	20241118	205000	75243715	5080	5080	5080	5080	0
25	20241118	204900	75243715	5080	5080	5080	5080	0
26	20241118	204800	75243715	5080	5080	5080	5080	0
27	20241118	204700	75243715	5080	5080	5080	5080	0
28	20241118	204600	75243715	5080	5080	5080	5080	0
29	20241118	204500	75243715	5080	5080	5080	5080	0
30	20241118	204400	75243715	5080	5080	5080	5080	0
31	20241118	204300	75243715	5080	5080	5080	5080	0
32	20241118	204200	75243715	5080	5080	5080	5080	546
33	20241118	204100	75243715	5080	5080	5080	5080	0
34	20241118	204000	75243715	5080	5080	5080	5080	0
35	20241118	203900	75243715	5080	5080	5080	5080	0
36	20241118	203800	75243715	5080	5080	5080	5080	0
37	20241118	203700	75243715	5080	5080	5080	5080	0
38	20241118	203600	75243715	5080	5080	5080	5080	0
39	20241118	203500	75243715	5080	5080	5080	5080	0
40	20241118	203400	75243715	5080	5080	5080	5080	0
41	20241118	203300	75243715	5080	5080	5080	5080	0
42	20241118	203200	75243715	5080	5080	5080	5080	0
43	20241118	203100	75243715	5080	5080	5080	5080	0
44	20241118	203000	75243715	5080	5080	5080	5080	0
45	20241118	202900	75243715	5080	5080	5080	5080	0
46	20241118	202800	75243715	5080	5080	5080	5080	0
47	20241118	202700	75243715	5080	5080	5080	5080	0
48	20241118	202600	75243715	5080	5080	5080	5080	0
49	20241118	202500	75243715	5080	5080	5080	5080	0
50	20241118	202400	75243715	5080	5080	5080	5080	0
51	20241118	202300	75243715	5080	5080	5080	5080	0
52	20241118	202200	75243715	5080	5080	5080	5080	0
53	20241118	202100	75243715	5080	5080	5080	5080	0
54	20241118	202000	75243715	5080	5080	5080	5080	0
55	20241118	201900	75243715	5080	5080	5080	5080	0
56	20241118	201800	75243715	5080	5080	5080	5080	0
57	20241118	201700	75243715	5080	5080	5080	5080	0
58	20241118	201600	75243715	5080	5080	5080	5080	0
59	20241118	201500	75243715	5080	5080	5080	5080	0
60	20241118	201400	75243715	5080	5080	5080	5080	0
61	20241118	201300	75243715	5080	5080	5080	5080	0
62	20241118	201200	75243715	5080	5080	5080	5080	546
63	20241118	201100	75243715	5080	5080	5080	5080	0
64	20241118	201000	75243715	5080	5080	5080	5080	0
65	20241118	200900	75243715	5080	5080	5080	5080	0
66	20241118	200800	75243715	5080	5080	5080	5080	0
67	20241118	200700	75243715	5080	5080	5080	5080	0
68	20241118	200600	75243715	5080	5080	5080	5080	0
69	20241118	200500	75243715	5080	5080	5080	5080	0
70	20241118	200400	75243715	5080	5080	5080	5080	0
71	20241118	200300	75243715	5080	5080	5080	5080	0
72	20241118	200200	75243715	5080	5080	5080	5080	0
73	20241118	200100	75243715	5080	5080	5080	5080	0
74	20241118	200000	75243715	5080	5080	5080	5080	0
75	20241118	195900	75243715	5080	5080	5080	5080	0
76	20241118	195800	75243715	5080	5080	5080	5080	0
77	20241118	195700	75243715	5080	5080	5080	5080	0
78	20241118	195600	75243715	5080	5080	5080	5080	0
79	20241118	195500	75243715	5080	5080	5080	5080	0
80	20241118	195400	75243715	5080	5080	5080	5080	0
81	20241118	195300	75243715	5080	5080	5080	5080	0
82	20241118	195200	75243715	5080	5080	5080	5080	0
83	20241118	195100	75243715	5080	5080	5080	5080	0
84	20241118	195000	75243715	5080	5080	5080	5080	0
85	20241118	194900	75243715	5080	5080	5080	5080	0
86	20241118	194800	75243715	5080	5080	5080	5080	0
87	20241118	194700	75243715	5080	5080	5080	5080	0
88	20241118	194600	75243715	5080	5080	5080	5080	0
89	20241118	194500	75243715	5080	5080	5080	5080	0
90	20241118	194400	75243715	5080	5080	5080	5080	0
91	20241118	194300	75243715	5080	5080	5080	5080	0
92	20241118	194200	75243715	5080	5080	5080	5080	546
93	20241118	194100	75243715	5080	5080	5080	5080	0
94	20241118	194000	75243715	5080	5080	5080	5080	0
95	20241118	193900	75243715	5080	5080	5080	5080	0
96	20241118	193800	75243715	5080	5080	5080	5080	0
97	20241118	193700	75243715	5080	5080	5080	5080	0
98	20241118	193600	75243715	5080	5080	5080	5080	0
99	20241118	193500	75243715	5080	5080	5080	5080	0
100	20241118	193400	75243715	5080	5080	5080	5080	0
101	20241118	193300	75243715	5080	5080	5080	5080	0
102	20241118	193200	75243715	5080	5080	5080	5080	0
103	20241118	193100	75243715	5080	5080	5080	5080	0
104	20241118	193000	75243715	5080	5080	5080	5080	0
105	20241118	192900	75243715	5080	5080	5080	5080	0
106	20241118	192800	75243715	5080	5080	5080	5080	0
107	20241118	192700	75243715	5080	5080	5080	5080	0
108	20241118	192600	75243715	5080	5080	5080	5080	0
109	20241118	192500	75243715	5080	5080	5080	5080	0
110	20241118	192400	75243715	5080	5080	5080	5080	0
111	20241118	192300	75243715	5080	5080	5080	5080	0
112	20241118	192200	75243715	5080	5080	5080	5080	0
113	20241118	192100	75243715	5080	5080	5080	5080	0
114	20241118	192000	75243715	5080	5080	5080	5080	0
115	20241118	191900	75243715	5080	5080	5080	5080	0
116	20241118	191800	75243715	5080	5080	5080	5080	0
117	20241118	191700	75243715	5080	5080	5080	5080	0
118	20241118	191600	75243715	5080	5080	5080	5080	0
119	20241118	191500	75243715	5080	5080	5080	5080	0
120	20241118	191400	75243715	5080	5080	5080	5080	0
121	20241118	191300	75243715	5080	5080	5080	5080	0
122	20241118	191200	75243715	5080	5080	5080	5080	546
123	20241118	191100	75243715	5080	5080	5080	5080	0
124	20241118	191000	75243715	5080	5080	5080	5080	0
125	20241118	190900	75243715	5080	5080	5080	5080	0
126	20241118	190800	75243715	5080	5080	5080	5080	0
127	20241118	190700	75243715	5080	5080	5080	5080	0
128	20241118	190600	75243715	5080	5080	5080	5080	0
129	20241118	190500	75243715	5080	5080	5080	5080	0
130	20241118	190400	75243715	5080	5080	5080	5080	0
131	20241118	190300	75243715	5080	5080	5080	5080	0
132	20241118	190200	75243715	5080	5080	5080	5080	0
133	20241118	190100	75243715	5080	5080	5080	5080	0
134	20241118	190000	75243715	5080	5080	5080	5080	0
135	20241118	185900	75243715	5080	5080	5080	5080	0
136	20241118	185800	75243715	5080	5080	5080	5080	0
137	20241118	185700	75243715	5080	5080	5080	5080	0
138	20241118	185600	75243715	5080	5080	5080	5080	0
139	20241118	185500	75243715	5080	5080	5080	5080	0
140	20241118	185400	75243715	5080	5080	5080	5080	0
141	20241118	185300	75243715	5080	5080	5080	5080	0
142	20241118	185200	75243715	5080	5080	5080	5080	0
143	20241118	185100	75243715	5080	5080	5080	5080	0
144	20241118	185000	75243715	5080	5080	5080	5080	0
145	20241118	184900	75243715	5080	5080	5080	5080	0
146	20241118	184800	75243715	5080	5080	5080	5080	0
147	20241118	184700	75243715	5080	5080	5080	5080	0
148	20241118	184600	75243715	5080	5080	5080	5080	0
149	20241118	184500	75243715	5080	5080	5080	5080	0
150	20241118	184400	75243715	5080	5080	5080	5080	0
151	20241118	184300	75243715	5080	5080	5080	5080	0
152	20241118	184200	75243715	5080	5080	5080	5080	546
153	20241118	184100	75243715	5080	5080	5080	5080	0
154	20241118	184000	75243715	5080	5080	5080	5080	0
155	20241118	183900	75243715	5080	5080	5080	5080	0
156	20241118	183800	75243715	5080	5080	5080	5080	0
157	20241118	183700	75243715	5080	5080	5080	5080	0
158	20241118	183600	75243715	5080	5080	5080	5080	0
159	20241118	183500	75243715	5080	5080	5080	5080	0
160	20241118	183400	75243715	5080	5080	5080	5080	0
161	20241118	183300	75243715	5080	5080	5080	5080	0
162	20241118	183200	75243715	5080	5080	5080	5080	0
163	20241118	183100	75243715	5080	5080	5080	5080	0
164	20241118	183000	75243715	5080	5080	5080	5080	0
165	20241118	182900	75243715	5080	5080	5080	5080	0
166	20241118	182800	75243715	5080	5080	5080	5080	0
167	20241118	182700	75243715	5080	5080	5080	5080	0
168	20241118	182600	75243715	5080	5080	5080	5080	0
169	20241118	182500	75243715	5080	5080	5080	5080	0
170	20241118	182400	75243715	5080	5080	5080	5080	0
171	20241118	182300	75243715	5080	5080	5080	5080	0
172	20241118	182200	75243715	5080	5080	5080	5080	0
173	20241118	182100	75243715	5080	5080	5080	5080	0
174	20241118	182000	75243715	5080	5080	5080	5080	0
175	20241118	181900	75243715	5080	5080	5080	5080	0
176	20241118	181800	75243715	5080	5080	5080	5080	0
177	20241118	181700	75243715	5080	5080	5080	5080	0
178	20241118	181600	75243715	5080	5080	5080	5080	0
179	20241118	181500	75243715	5080	5080	5080	5080	0
180	20241118	181400	75243715	5080	5080	5080	5080	0
181	20241118	181300	75243715	5080	5080	5080	5080	0
182	20241118	181200	75243715	5080	5080	5080	5080	546
183	20241118	181100	75243715	5080	5080	5080	5080	0
184	20241118	181000	75243715	5080	5080	5080	5080	0
185	20241118	180900	75243715	5080	5080	5080	5080	0
186	20241118	180800	75243715	5080	5080	5080	5080	0
187	20241118	180700	75243715	5080	5080	5080	5080	0
188	20241118	180600	75243715	5080	5080	5080	5080	0
189	20241118	180500	75243715	5080	5080	5080	5080	0
190	20241118	180400	75243715	5080	5080	5080	5080	0
191	20241118	180300	75243715	5080	5080	5080	5080	0
192	20241118	180200	75243715	5080	5080	5080	5080	0
193	20241118	180100	75243715	5080	5080	5080	5080	0
194	20241118	180000	75243715	5080	5080	5080	5080	0
195	20241118	175900	75243715	5080	5080	5080	5080	0
196	20241118	175800	75243715	5080	5080	5080	5080	0
197	20241118	175700	75243715	5080	5080	5080	5080	0
198	20241118	175600	75243715	5080	5080	5080	5080	0
199	20241118	175500	75243715	5080	5080	5080	5080	0
200	20241118	175400	75243715	5080	5080	5080	5080	0
201	20241118	175300	75243715	5080	5080	5080	5080	0
202	20241118	175200	75243715	5080	5080	5080	5080	0
203	20241118	175100	75243715	5080	5080	5080	5080	0
204	20241118	175000	75243715	5080	5080	5080	5080	0
205	20241118	174900	75243715	5080	5080	5080	5080	0
206	20241118	174800	75243715	5080	5080	5080	5080	0
207	20241118	174700	75243715	5080	5080	5080	5080	0
208	20241118	174600	75243715	5080	5080	5080	5080	0
209	20241118	174500	75243715	5080	5080	5080	5080	0
210	20241118	174400	75243715	5080	5080	5080	5080	0
211	20241118	174300	75243715	5080	5080	5080	5080	0
212	20241118	174200	75243715	5080	5080	5080	5080	546
213	20241118	174100	75243715	5080	5080	5080	5080	0
214	20241118	174000	75243715	5080	5080	5080	5080	0
215	20241118	173900	75243715	5080	5080	5080	5080	0
216	20241118	173800	75243715	5080	5080	5080	5080	0
217	20241118	173700	75243715	5080	5080	5080	5080	0
218	20241118	173600	75243715	5080	5080	5080	5080	0
219	20241118	173500	75243715	5080	5080	5080	5080	0
220	20241118	173400	75243715	5080	5080	5080	5080	0
221	20241118	173300	75243715	5080	5080	5080	5080	0
222	20241118	173200	75243715	5080	5080	5080	5080	0
223	20241118	173100	75243715	5080	5080	5080	5080	0
224	20241118	173000	75243715	5080	5080	5080	5080	0
225	20241118	172900	75243715	5080	5080	5080	5080	0
226	20241118	172800	75243715	5080	5080	5080	5080	0
227	20241118	172700	75243715	5080	5080	5080	5080	0
228	20241118	172600	75243715	5080	5080	5080	5080	0
229	20241118	172500	75243715	5080	5080	5080	5080	0
230	20241118	172400	75243715	5080	5080	5080	5080	0
231	20241118	172300	75243715	5080	5080	5080	5080	0
232	20241118	172200	75243715	5080	5080	5080	5080	0
233	20241118	172100	75243715	5080	5080	5080	5080	0
234	20241118	172000	75243715	5080	5080	5080	5080	0
235	20241118	171900	75243715	5080	5080	5080	5080	0
236	20241118	171800	75243715	5080	5080	5080	5080	0
237	20241118	171700	75243715	5080	5080	5080	5080	0
238	20241118	171600	75243715	5080	5080	5080	5080	0
239	20241118	171500	75243715	5080	5080	5080	5080	0
240	20241118	171400	75243715	5080	5080	5080	5080	0
241	20241118	171300	75243715	5080	5080	5080	5080	0
242	20241118	171200	75243715	5080	5080	5080	5080	546
243	20241118	171100	75243715	5080	5080	5080	5080	0
244	20241118	171000	75243715	5080	5080	5080	5080	0
245	20241118	170900	75243715	5080	5080	5080	5080	0
246	20241118	170800	75243715	5080	5080	5080	5080	0
247	20241118	170700	75243715	5080	5080	5080	5080	0
248	20241118	170600	75243715	5080	5080	5080	5080	0
249	20241118	170500	75243715	5080	5080	5080	5080	0
250	20241118	170400	75243715	5080	5080	5080	5080	0
251	20241118	170300	75243715	5080	5080	5080	5080	0
252	20241118	170200	75243715	5080	5080	5080	5080	0
253	20241118	170100	75243715	5080	5080	5080	5080	0
254	20241118	170000	75243715	5080	5080	5080	5080	0
255	20241118	165900	75243715	5080	5080	5080	5080	0
256	20241118	165800	75243715	5080	5080	5080	5080	0
257	20241118	165700	75243715	5080	5080	5080	5080	0
258	20241118	165600	75243715	5080	5080	5080	5080	0
259	20241118	165500	75243715	5080	5080	5080	5080	0
260	20241118	165400	75243715	5080	5080	5080	5080	0
261	20241118	165300	75243715	5080	5080	5080	5080	0
262	20241118	165200	75243715	5080	5080	5080	5080	0
263	20241118	165100	75243715	5080	5080	5080	5080	0
264	20241118	165000	75243715	5080	5080	5080	5080	0
265	20241118	164900	75243715	5080	5080	5080	5080	0
266	20241118	164800	75243715	5080	5080	5080	5080	0
267	20241118	164700	75243715	5080	5080	5080	5080	0
268	20241118	164600	75243715	5080	5080	5080	5080	0
269	20241118	164500	75243715	5080	5080	5080	5080	0
270	20241118	164400	75243715	5080	5080	5080	5080	0
271	20241118	164300	75243715	5080	5080	5080	5080	0
272	20241118	164200	75243715	5080	5080	5080	5080	546
273	20241118	164100	75243715	5080	5080	5080	5080	0
274	20241118	164000	75243715	5080	5080	5080	5080	0
275	20241118	163900	75243715	5080	5080	5080	5080	0
276	20241118	163800	75243715	5080	5080	5080	5080	0
277	20241118	163700	75243715	5080	5080	5080	5080	0
278	20241118	163600	75243715	5080	5080	5080	5080	0
279	20241118	163500	75243715	5080	5080	5080	5080	0
280	20241118	163400	75243715	5080	5080	5080	5080	0
281	20241118	163300	75243715	5080	5080	5080	5080	0
282	20241118	163200	75243715	5080	5080	5080	5080	0
283	20241118	163100	75243715	5080	5080	5080	5080	0
284	20241118	163000	75243715	5080	5080	5080	5080	0
285	20241118	162900	75243715	5080	5080	5080	5080	0
286	20241118	162800	75243715	5080	5080	5080	5080	0
287	20241118	162700	75243715	5080	5080	5080	5080	0
288	20241118	162600	75243715	5080	5080	5080	5080	0
289	20241118	162500	75243715	5080	5080	5080	5080	0
290	20241118	162400	75243715	5080	5080	5080	5080	0
291	20241118	162300	75243715	5080	5080	5080	5080	0
292	20241118	162200	75243715	5080	5080	5080	5080	0
293	20241118	162100	75243715	5080	5080	5080	5080	0
294	20241118	162000	75243715	5080	5080	5080	5080	0
295	20241118	161900	75243715	5080	5080	5080	5080	0
296	20241118	161800	75243715	5080	5080	5080	5080	0
297	20241118	161700	75243715	5080	5080	5080	5080	0
298	20241118	161600	75243715	5080	5080	5080	5080	0
299	20241118	161500	75243715	5080	5080	5080	5080	0
300	20241118	161400	75243715	5080	5080	5080	5080	0
301	20241118	161300	75243715	5080	5080	5080	5080	0
302	20241118	161200	75243715	5080	5080	5080	5080	546
303	20241118	161100	75243715	5080	5080	5080	5080	0
304	20241118	161000	75243715	5080	5080	5080	5080	0
305	20241118	160900	75243715	5080	5080	5080	5080	0
306	20241118	160800	75243715	5080	5080	5080	5080	0
307	20241118	160700	75243715	5080	5080	5080	5080	0
308	20241118	160600	75243715	5080	5080	5080	5080	0
309	20241118	160500	75243715	5080	5080	5080	5080	0
310	20241118	160400	75243715	5080	5080	5080	5080	0
311	20241118	160300	75243715	5080	5080	5080	5080	0
312	20241118	160200	75243715	5080	5080	5080	5080	0
313	20241118	160100	75243715	5080	5080	5080	5080	0
314	20241118	160000	75243715	5080	5080	5080	5080	0
315	20241118	155900	75243715	5080	5080	5080	5080	0
316	20241118	155800	75243715	5080	5080	5080	5080	0
317	20241118	155700	75243715	5080	5080	5080	5080	0
318	20241118	155600	75243715	5080	5080	5080	5080	0
319	20241118	155500	75243715	5080	5080	5080	5080	0
320	20241118	155400	75243715	5080	5080	5080	5080	0
321	20241118	155300	75243715	5080	5080	5080	5080	0
322	20241118	155200	75243715	5080	5080	5080	5080	0
323	20241118	155100	75243715	5080	5080	5080	5080	0
324	20241118	155000	75243715	5080	5080	5080	5080	0
325	20241118	154900	75243715	5080	5080	5080	5080	0
326	20241118	154800	75243715	5080	5080	5080	5080	0
327	20241118	154700	75243715	5080	5080	5080	5080	0
328	20241118	154600	75243715	5080	5080	5080	5080	0
329	20241118	154500	75243715	5080	5080	5080	5080	0
330	20241118	154400	75243715	5080	5080	5080	5080	0
331	20241118	154300	75243715	5080	5080	5080	5080	0
332	20241118	154200	75243715	5080	5080	5080	5080	546
333	20241118	154100	75243715	5080	5080	5080	5080	0
334	20241118	154000	75243715	5080	5080	5080	5080	0
335	20241118	153900	75243715	5080	5080	5080	5080	0
336	20241118	153800	75243715	5080	5080	5080	5080	0
337	20241118	153700	75243715	5080	5080	5080	5080	0
338	20241118	153600	75243715	5080	5080	5080	5080	0
339	20241118	153500	75243715	5080	5080	5080	5080	0
340	20241118	153400	75243715	5080	5080	5080	5080	0
341	20241118	153300	75243715	5080	5080	5080	5080	0
342	20241118	153200	75243715	5080	5080	5080	5080	0
343	20241118	153100	75243715	5080	5080	5080	5080	0
344	20241118	153000	75243715	5080	5080	5080	5080	546
345	20241118	152900	72470035	5170	5170	5170	5170	0
346	20241118	152800	72470035	5170	5170	5170	5170	0
347	20241118	152700	72470035	5170	5170	5170	5170	0
348	20241118	152600	72470035	5170	5170	5170	5170	0
349	20241118	152500	72470035	5170	5170	5170	5170	0
350	20241118	152400	72470035	5170	5170	5170	5170	0
351	20241118	152300	72470035	5170	5170	5170	5170	0
352	20241118	152200	72470035	5170	5170	5170	5170	0
353	20241118	152100	72470035	5170	5170	5170	5170	0
354	20241118	152000	72470035	5170	5170	5170	5170	0
355	20241118	151900	72470035	5170	5170	5170	5170	2
356	20241118	151800	72459695	5150	5160	5160	5150	33
357	20241118	151700	72289735	5170	5170	5170	5170	1
358	20241118	151600	72284565	5090	5090	5090	5090	0
359	20241118	151500	72284565	5090	5170	5170	5090	219
360	20241118	151400	71163385	5170	5170	5170	5170	3
361	20241118	151300	71147875	5180	5190	5190	5180	135
362	20241118	151200	70448225	5190	5180	5190	5180	420
363	20241118	151100	68272425	5170	5170	5170	5170	2
364	20241118	151000	68262085	5140	5140	5140	5140	1
365	20241118	150900	68256945	5200	5200	5200	5200	0
366	20241118	150800	68256945	5200	5190	5200	5190	155
367	20241118	150700	67451165	5190	5190	5190	5190	0
368	20241118	150600	67451165	5190	5190	5190	5190	0
369	20241118	150500	67451165	5190	5190	5190	5190	1
370	20241118	150400	67445975	5200	5200	5200	5200	218
371	20241118	150300	66312375	5200	5180	5200	5180	47
372	20241118	150200	66068515	5190	5120	5190	5120	292
373	20241118	150100	64555615	5150	5150	5150	5150	0
374	20241118	150000	64555615	5150	5150	5150	5150	0
375	20241118	145900	64555615	5150	5150	5150	5150	0
376	20241118	145800	64555615	5150	5150	5150	5150	0
377	20241118	145700	64555615	5150	5150	5150	5150	0
378	20241118	145600	64555615	5150	5120	5150	5120	15
379	20241118	145500	64478715	5120	5120	5120	5120	0
380	20241118	145400	64478715	5120	5120	5120	5120	0
381	20241118	145300	64478715	5120	5120	5120	5120	0
382	20241118	145200	64478715	5120	5120	5120	5120	0
383	20241118	145100	64478715	5120	5120	5120	5120	0
384	20241118	145000	64478715	5120	5120	5120	5120	0
385	20241118	144900	64478715	5120	5120	5120	5120	69
386	20241118	144800	64125435	5110	5110	5110	5110	0
387	20241118	144700	64125435	5110	5110	5110	5110	0
388	20241118	144600	64125435	5110	5110	5110	5110	0
389	20241118	144500	64125435	5110	5110	5110	5110	0
390	20241118	144400	64125435	5110	5110	5110	5110	0
391	20241118	144300	64125435	5110	5110	5110	5110	0
392	20241118	144200	64125435	5110	5110	5110	5110	0
393	20241118	144100	64125435	5110	5110	5110	5110	0
394	20241118	144000	64125435	5110	5110	5110	5110	0
395	20241118	143900	64125435	5110	5100	5190	5100	485
396	20241118	143800	61619475	5070	5070	5070	5070	0
397	20241118	143700	61619475	5070	5070	5070	5070	4
398	20241118	143600	61599195	5090	5090	5090	5090	4
399	20241118	143500	61578835	5090	5090	5090	5090	2
400	20241118	143400	61568655	5090	5090	5090	5090	0
401	20241118	143300	61568655	5090	5090	5090	5090	2
402	20241118	143200	61558475	5090	5090	5090	5090	32
403	20241118	143100	61395595	5080	5080	5080	5080	2
404	20241118	143000	61385435	5080	5080	5080	5080	0
405	20241118	142900	61385435	5080	5080	5080	5080	0
406	20241118	142800	61385435	5080	5080	5080	5080	0
407	20241118	142700	61385435	5080	5070	5080	5070	156
408	20241118	142600	60594495	5070	5070	5070	5070	0
409	20241118	142500	60594495	5070	5070	5070	5070	0
410	20241118	142400	60594495	5070	5030	5070	5030	500
411	20241118	142300	58065015	5020	5020	5020	5020	0
412	20241118	142200	58065015	5020	5020	5020	5020	8
413	20241118	142100	58024855	5020	5030	5030	5020	3
414	20241118	142000	58009785	5030	5030	5030	5030	3
415	20241118	141900	57994695	5010	5020	5020	5010	100
416	20241118	141800	57493665	5030	5030	5030	5030	0
417	20241118	141700	57493665	5030	5030	5030	5030	0
418	20241118	141600	57493665	5030	5030	5030	5030	14
419	20241118	141500	57423245	5030	5030	5030	5030	0
420	20241118	141400	57423245	5030	5030	5030	5030	0
421	20241118	141300	57423245	5030	5030	5030	5030	0
422	20241118	141200	57423245	5030	5030	5030	5030	86
423	20241118	141100	56990665	5030	5030	5030	5030	0
424	20241118	141000	56990665	5030	5030	5030	5030	0
425	20241118	140900	56990665	5030	5030	5030	5030	0
426	20241118	140800	56990665	5030	5030	5030	5030	0
427	20241118	140700	56990665	5030	5030	5030	5030	0
428	20241118	140600	56990665	5030	5030	5030	5030	0
429	20241118	140500	56990665	5030	5030	5030	5030	0
430	20241118	140400	56990665	5030	5030	5030	5030	0
431	20241118	140300	56990665	5030	5030	5030	5030	0
432	20241118	140200	56990665	5030	5030	5030	5030	0
433	20241118	140100	56990665	5030	5030	5030	5030	31
434	20241118	140000	56834735	5050	5050	5050	5050	0
435	20241118	135900	56834735	5050	5050	5050	5050	0
436	20241118	135800	56834735	5050	5050	5050	5050	0
437	20241118	135700	56834735	5050	5050	5050	5050	0
438	20241118	135600	56834735	5050	5050	5050	5050	0
439	20241118	135500	56834735	5050	5050	5050	5050	25
440	20241118	135400	56708485	5050	5050	5050	5050	0
441	20241118	135300	56708485	5050	5050	5050	5050	96
442	20241118	135200	56223685	5050	5050	5050	5050	0
443	20241118	135100	56223685	5050	5050	5050	5050	0
444	20241118	135000	56223685	5050	5050	5050	5050	0
445	20241118	134900	56223685	5050	5050	5050	5050	0
446	20241118	134800	56223685	5050	5050	5050	5050	0
447	20241118	134700	56223685	5050	5050	5050	5050	0
448	20241118	134600	56223685	5050	5050	5050	5050	19
449	20241118	134500	56127735	5040	5040	5040	5040	1
450	20241118	134400	56122695	5050	5050	5050	5050	5
451	20241118	134300	56097445	5040	5040	5040	5040	0
452	20241118	134200	56097445	5040	5040	5040	5040	0
453	20241118	134100	56097445	5040	5040	5040	5040	0
454	20241118	134000	56097445	5040	5040	5040	5040	0
455	20241118	133900	56097445	5040	5040	5040	5040	1
456	20241118	133800	56092405	5050	5050	5050	5050	0
457	20241118	133700	56092405	5050	5050	5050	5050	0
458	20241118	133600	56092405	5050	5050	5050	5050	0
459	20241118	133500	56092405	5050	5050	5050	5050	0
460	20241118	133400	56092405	5050	5050	5050	5050	0
461	20241118	133300	56092405	5050	5050	5050	5050	34
462	20241118	133200	55920705	5050	5050	5050	5050	0
463	20241118	133100	55920705	5050	5050	5050	5050	0
464	20241118	133000	55920705	5050	5050	5050	5050	2
465	20241118	132900	55910605	5050	5050	5050	5050	1
466	20241118	132800	55905555	5050	5050	5050	5040	3
467	20241118	132700	55890415	5010	5010	5010	5010	0
468	20241118	132600	55890415	5010	5010	5010	5010	0
469	20241118	132500	55890415	5010	5010	5010	5010	0
470	20241118	132400	55890415	5010	5010	5010	5010	0
471	20241118	132300	55890415	5010	5010	5010	5010	0
472	20241118	132200	55890415	5010	5050	5050	5010	1670
473	20241118	132100	47516885	5060	5060	5060	5060	0
474	20241118	132000	47516885	5060	5060	5060	5060	0
475	20241118	131900	47516885	5060	5060	5060	5060	1
476	20241118	131800	47511825	5050	5050	5050	5050	0
477	20241118	131700	47511825	5050	5050	5050	5050	0
478	20241118	131600	47511825	5050	5050	5050	5050	0
479	20241118	131500	47511825	5050	5050	5050	5050	0
480	20241118	131400	47511825	5050	5050	5050	5050	0
481	20241118	131300	47511825	5050	5050	5050	5050	0
482	20241118	131200	47511825	5050	5050	5050	5050	0
483	20241118	131100	47511825	5050	5050	5050	5050	0
484	20241118	131000	47511825	5050	5050	5050	5050	2
485	20241118	130900	47501725	5050	5050	5050	5050	0
486	20241118	130800	47501725	5050	5050	5050	5050	0
487	20241118	130700	47501725	5050	5050	5050	5050	0
488	20241118	130600	47501725	5050	5050	5050	5050	0
489	20241118	130500	47501725	5050	5050	5050	5050	0
490	20241118	130400	47501725	5050	5050	5050	5050	0
491	20241118	130300	47501725	5050	5050	5050	5050	0
492	20241118	130200	47501725	5050	5050	5050	5050	89
493	20241118	130100	47052275	5040	5040	5040	5040	0
494	20241118	130000	47052275	5040	5040	5040	5040	47
495	20241118	125900	46815395	5050	5050	5050	5050	0
496	20241118	125800	46815395	5050	5050	5050	5050	0
497	20241118	125700	46815395	5050	5050	5050	5050	0
498	20241118	125600	46815395	5050	5050	5050	5050	0
499	20241118	125500	46815395	5050	5050	5050	5050	0
500	20241118	125400	46815395	5050	5050	5050	5050	0
501	20241118	125300	46815395	5050	5050	5050	5050	0
502	20241118	125200	46815395	5050	5050	5050	5050	0
503	20241118	125100	46815395	5050	5050	5050	5050	0
504	20241118	125000	46815395	5050	5050	5050	5050	0
505	20241118	124900	46815395	5050	5050	5050	5050	0
506	20241118	124800	46815395	5050	5050	5050	5050	0
507	20241118	124700	46815395	5050	5050	5050	5050	0
508	20241118	124600	46815395	5050	5050	5050	5050	0
509	20241118	124500	46815395	5050	5050	5050	5050	0
510	20241118	124400	46815395	5050	5050	5050	5050	6
511	20241118	124300	46785095	5050	5050	5050	5050	0
512	20241118	124200	46785095	5050	5050	5050	5050	20
513	20241118	124100	46684095	5050	5050	5050	5050	1
514	20241118	124000	46679045	5050	5050	5050	5050	0
515	20241118	123900	46679045	5050	5050	5050	5050	0
516	20241118	123800	46679045	5050	5050	5050	5050	0
517	20241118	123700	46679045	5050	5050	5050	5050	0
518	20241118	123600	46679045	5050	5050	5050	5050	0
519	20241118	123500	46679045	5050	5050	5050	5050	0
520	20241118	123400	46679045	5050	5050	5050	5050	0
521	20241118	123300	46679045	5050	5050	5050	5050	0
522	20241118	123200	46679045	5050	5050	5050	5050	0
523	20241118	123100	46679045	5050	5050	5050	5050	0
524	20241118	123000	46679045	5050	5050	5050	5050	0
525	20241118	122900	46679045	5050	5050	5050	5050	2
526	20241118	122800	46668945	5050	5050	5050	5050	8
527	20241118	122700	46628545	5050	5050	5050	5050	2
528	20241118	122600	46618445	5040	5040	5040	5040	0
529	20241118	122500	46618445	5040	5040	5040	5040	0
530	20241118	122400	46618445	5040	5040	5040	5040	0
531	20241118	122300	46618445	5040	5040	5040	5040	0
532	20241118	122200	46618445	5040	5040	5040	5040	0
533	20241118	122100	46618445	5040	5040	5040	5040	0
534	20241118	122000	46618445	5040	5040	5040	5040	0
535	20241118	121900	46618445	5040	5040	5040	5040	0
536	20241118	121800	46618445	5040	5050	5050	5040	21
537	20241118	121700	46512595	5040	5040	5040	5040	0
538	20241118	121600	46512595	5040	5040	5040	5040	0
539	20241118	121500	46512595	5040	5040	5040	5040	0
540	20241118	121400	46512595	5040	5040	5040	5040	0
541	20241118	121300	46512595	5040	5040	5040	5040	11
542	20241118	121200	46457155	5060	5060	5060	5060	0
543	20241118	121100	46457155	5060	5060	5060	5060	0
544	20241118	121000	46457155	5060	5060	5060	5060	0
545	20241118	120900	46457155	5060	5060	5060	5060	0
546	20241118	120800	46457155	5060	5060	5060	5060	0
547	20241118	120700	46457155	5060	5060	5060	5060	0
548	20241118	120600	46457155	5060	5060	5060	5060	0
549	20241118	120500	46457155	5060	5060	5060	5060	0
550	20241118	120400	46457155	5060	5060	5060	5060	0
551	20241118	120300	46457155	5060	5060	5060	5060	0
552	20241118	120200	46457155	5060	5060	5060	5060	0
553	20241118	120100	46457155	5060	5060	5060	5060	0
554	20241118	120000	46457155	5060	5060	5060	5060	0
555	20241118	115900	46457155	5060	5060	5060	5060	0
556	20241118	115800	46457155	5060	5060	5060	5060	0
557	20241118	115700	46457155	5060	5060	5060	5060	0
558	20241118	115600	46457155	5060	5060	5060	5060	1
559	20241118	115500	46452095	5020	5020	5020	5020	0
560	20241118	115400	46452095	5020	5020	5020	5020	0
561	20241118	115300	46452095	5020	5020	5020	5020	0
562	20241118	115200	46452095	5020	5020	5020	5020	0
563	20241118	115100	46452095	5020	5020	5020	5020	270
564	20241118	115000	45096695	5060	5060	5060	5060	0
565	20241118	114900	45096695	5060	5060	5060	5060	0
566	20241118	114800	45096695	5060	5060	5060	5060	0
567	20241118	114700	45096695	5060	5060	5060	5060	0
568	20241118	114600	45096695	5060	5060	5060	5060	0
569	20241118	114500	45096695	5060	5060	5060	5060	0
570	20241118	114400	45096695	5060	5060	5060	5060	0
571	20241118	114300	45096695	5060	5060	5060	5060	0
572	20241118	114200	45096695	5060	5060	5060	5060	0
573	20241118	114100	45096695	5060	5060	5060	5060	0
574	20241118	114000	45096695	5060	5060	5060	5060	0
575	20241118	113900	45096695	5060	5060	5060	5060	0
576	20241118	113800	45096695	5060	5060	5060	5060	0
577	20241118	113700	45096695	5060	5060	5060	5060	0
578	20241118	113600	45096695	5060	5060	5060	5060	0
579	20241118	113500	45096695	5060	5060	5060	5060	0
580	20241118	113400	45096695	5060	5060	5060	5060	1
581	20241118	113300	45091635	5010	5010	5010	5010	0
582	20241118	113200	45091635	5010	5010	5010	5010	0
583	20241118	113100	45091635	5010	5010	5010	5010	0
584	20241118	113000	45091635	5010	5010	5010	5010	1
585	20241118	112900	45086625	5010	5010	5010	5010	0
586	20241118	112800	45086625	5010	5010	5010	5010	0
587	20241118	112700	45086625	5010	5020	5020	5010	101
588	20241118	112600	44579705	5030	5030	5030	5030	0
589	20241118	112500	44579705	5030	5030	5030	5030	6
590	20241118	112400	44549525	5030	5030	5030	5030	1
591	20241118	112300	44544495	5030	5030	5030	5030	4
592	20241118	112200	44524375	5070	5070	5070	5070	10
593	20241118	112100	44473675	5070	5070	5070	5070	0
594	20241118	112000	44473675	5070	5070	5070	5070	0
595	20241118	111900	44473675	5070	5070	5070	5070	0
596	20241118	111800	44473675	5070	5070	5070	5070	0
597	20241118	111700	44473675	5070	5070	5070	5070	0
598	20241118	111600	44473675	5070	5050	5070	5050	589
599	20241118	111500	41487815	5040	5040	5040	5040	5
600	20241118	111400	41462615	5040	5040	5040	5040	0
601	20241118	111300	41462615	5040	5040	5040	5040	0
602	20241118	111200	41462615	5040	5040	5040	5040	0
603	20241118	111100	41462615	5040	5040	5040	5040	5
604	20241118	111000	41437415	5040	5040	5040	5040	55
605	20241118	110900	41160215	5030	5030	5030	5030	0
606	20241118	110800	41160215	5030	5030	5030	5030	0
607	20241118	110700	41160215	5030	5030	5030	5030	0
608	20241118	110600	41160215	5030	5030	5030	5030	0
609	20241118	110500	41160215	5030	5030	5030	5030	0
610	20241118	110400	41160215	5030	5030	5030	5030	0
611	20241118	110300	41160215	5030	5030	5030	5030	0
612	20241118	110200	41160215	5030	5030	5030	5030	1
613	20241118	110100	41155185	5030	5030	5030	5030	0
614	20241118	110000	41155185	5030	5030	5030	5030	0
615	20241118	105900	41155185	5030	5030	5030	5030	0
616	20241118	105800	41155185	5030	5030	5030	5030	0
617	20241118	105700	41155185	5030	5030	5030	5030	0
618	20241118	105600	41155185	5030	5030	5030	5030	2
619	20241118	105500	41145125	5030	5020	5030	5020	3
620	20241118	105400	41130055	5020	5020	5020	5020	3
621	20241118	105300	41114995	5020	5020	5020	5020	2
622	20241118	105200	41104955	5020	5030	5030	5020	4
623	20241118	105100	41084865	5000	5000	5000	5000	0
624	20241118	105000	41084865	5000	5000	5000	5000	0
625	20241118	104900	41084865	5000	5000	5000	5000	83
626	20241118	104800	40669865	5000	5000	5000	5000	0
627	20241118	104700	40669865	5000	5000	5000	5000	0
628	20241118	104600	40669865	5000	5000	5000	5000	66
629	20241118	104500	40339865	5000	5010	5010	5000	110
630	20241118	104400	39789695	5020	5020	5020	5020	0
631	20241118	104300	39789695	5020	5020	5020	5020	51
632	20241118	104200	39533675	5010	5010	5010	5010	0
633	20241118	104100	39533675	5010	5010	5010	5010	0
634	20241118	104000	39533675	5010	5010	5010	5010	67
635	20241118	103900	39198005	5010	5010	5010	5010	0
636	20241118	103800	39198005	5010	5010	5010	5010	0
637	20241118	103700	39198005	5010	5010	5010	5010	66
638	20241118	103600	38867345	5010	5010	5010	5010	0
639	20241118	103500	38867345	5010	5010	5010	5010	0
640	20241118	103400	38867345	5010	5010	5010	5000	213
641	20241118	103300	37801685	5010	5010	5010	5010	1
642	20241118	103200	37796675	5010	5010	5010	5010	0
643	20241118	103100	37796675	5010	5020	5020	5010	51
644	20241118	103000	37540665	5020	5020	5020	5020	0
645	20241118	102900	37540665	5020	5020	5020	5020	0
646	20241118	102800	37540665	5020	5020	5020	5020	1
647	20241118	102700	37535645	5030	5030	5030	5030	0
648	20241118	102600	37535645	5030	5030	5030	5030	1
649	20241118	102500	37530615	5030	5030	5030	5030	1
650	20241118	102400	37525585	5040	5040	5040	5040	0
651	20241118	102300	37525585	5040	5040	5040	5040	1
652	20241118	102200	37520545	5010	5010	5010	5010	67
653	20241118	102100	37184875	4995	4995	4995	4995	0
654	20241118	102000	37184875	4995	4995	4995	4995	0
655	20241118	101900	37184875	4995	5000	5000	4995	1003
656	20241118	101800	32173175	5010	5000	5010	5000	28
657	20241118	101700	32033005	5010	5000	5010	5000	118
658	20241118	101600	31442885	5000	5000	5000	5000	83
659	20241118	101500	31027885	5010	5010	5010	5010	0
660	20241118	101400	31027885	5010	5010	5010	5010	0
661	20241118	101300	31027885	5010	5010	5010	5010	1
662	20241118	101200	31022875	5000	5000	5000	5000	0
663	20241118	101100	31022875	5000	5000	5000	5000	0
664	20241118	101000	31022875	5000	5000	5000	5000	74
665	20241118	100900	30652875	4995	4995	4995	4995	0
666	20241118	100800	30652875	4995	4995	4995	4995	0
667	20241118	100700	30652875	4995	4995	4995	4995	67
668	20241118	100600	30318210	4990	4990	4990	4990	0
669	20241118	100500	30318210	4990	4990	4990	4990	0
670	20241118	100400	30318210	4990	4985	4990	4985	143
671	20241118	100300	29604695	4985	4985	4985	4985	15
672	20241118	100200	29529920	4985	4985	4985	4985	25
673	20241118	100100	29405295	4985	4990	4990	4985	17
674	20241118	100000	29320545	4990	4990	4990	4990	0
675	20241118	095900	29320545	4990	4990	4990	4990	0
676	20241118	095800	29320545	4990	4985	4995	4985	367
677	20241118	095700	27488845	4985	4985	4985	4985	20
678	20241118	095600	27389145	4985	4985	4985	4985	4
679	20241118	095500	27369205	4970	4970	4970	4970	67
680	20241118	095400	27036215	4995	4995	4995	4995	2
681	20241118	095300	27026225	4960	4995	4995	4960	870
682	20241118	095200	22691770	4995	4995	4995	4995	66
683	20241118	095100	22362100	4985	4985	4985	4985	0
684	20241118	095000	22362100	4985	4985	4985	4985	0
685	20241118	094900	22362100	4985	5070	5070	4985	68
686	20241118	094800	22023035	5070	5040	5070	5040	572
687	20241118	094700	19127955	4980	4980	4980	4980	0
688	20241118	094600	19127955	4980	5040	5040	4980	72
689	20241118	094500	18769095	5000	4955	5000	4955	327
690	20241118	094400	17143610	4940	4940	4940	4940	0
691	20241118	094300	17143610	4940	4955	4955	4940	169
692	20241118	094200	16307700	4940	4950	4950	4940	205
693	20241118	094100	15293410	4950	4950	4950	4950	94
694	20241118	094000	14828110	4950	4950	4950	4950	5
695	20241118	093900	14803360	4950	4950	4950	4950	0
696	20241118	093800	14803360	4950	4950	4950	4950	0
697	20241118	093700	14803360	4950	4975	4975	4950	442
698	20241118	093600	12614610	4975	4975	4975	4975	0
699	20241118	093500	12614610	4975	4975	4975	4975	0
700	20241118	093400	12614610	4975	4975	4975	4975	116
701	20241118	093300	12037510	4975	4975	4975	4975	50
702	20241118	093200	11788760	4960	4960	4960	4960	173
703	20241118	093100	10930680	4965	4975	4975	4965	186
704	20241118	093000	10005590	4980	4980	4980	4980	119
705	20241118	092900	9412970	4980	4980	4980	4980	26
706	20241118	092800	9283490	4990	4990	4990	4990	0
707	20241118	092700	9283490	4990	4990	4990	4990	1
708	20241118	092600	9278500	5000	5010	5010	5000	15
709	20241118	092500	9203400	5040	5040	5040	5040	0
710	20241118	092400	9203400	5040	5040	5040	5040	0
711	20241118	092300	9203400	5040	5000	5040	5000	77
712	20241118	092200	8818000	5040	5040	5040	5040	1
713	20241118	092100	8812960	5050	5050	5050	5050	0
714	20241118	092000	8812960	5050	5050	5050	5050	25
715	20241118	091900	8686710	5060	5060	5060	5060	5
716	20241118	091800	8661410	5070	5070	5070	5070	670
717	20241118	091700	5264510	5070	5070	5070	5070	54
718	20241118	091600	4990730	5070	5070	5070	5070	28
719	20241118	091500	4848770	5070	5070	5070	5070	1
720	20241118	091400	4843700	5030	5030	5030	5030	0
721	20241118	091300	4843700	5030	5030	5030	5030	0
722	20241118	091200	4843700	5030	5070	5070	5030	62
723	20241118	091100	4529560	5040	5010	5040	5010	51
724	20241118	091000	4273690	5010	5000	5010	5000	32
725	20241118	090900	4113520	5000	5000	5000	5000	0
726	20241118	090800	4113520	5000	4995	5000	4995	30
727	20241118	090700	3963575	4980	4995	4995	4980	65
728	20241118	090600	3639560	4990	4990	4990	4990	28
729	20241118	090500	3499840	4990	4990	4990	4990	1
730	20241118	090400	3494850	4990	4990	4990	4990	96
731	20241118	090300	3015810	4990	5010	5010	4990	19
732	20241118	090200	2920910	5030	5010	5030	5010	284
733	20241118	090100	1497990	5010	5010	5010	5010	25
734	20241118	090000	1372740	5010	5010	5010	5010	274