KissMeData/002800/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183700	300606230	5340	5340	5340	5340	229
3	20241118	183600	300606230	5340	5340	5340	5340	0
4	20241118	183500	300606230	5340	5340	5340	5340	0
5	20241118	183400	300606230	5340	5340	5340	5340	0
6	20241118	183300	300606230	5340	5340	5340	5340	0
7	20241118	183200	300606230	5340	5340	5340	5340	0
8	20241118	183100	300606230	5340	5340	5340	5340	0
9	20241118	183000	300606230	5340	5340	5340	5340	0
10	20241118	182900	300606230	5340	5340	5340	5340	0
11	20241118	182800	300606230	5340	5340	5340	5340	0
12	20241118	182700	300606230	5340	5340	5340	5340	0
13	20241118	182600	300606230	5340	5340	5340	5340	0
14	20241118	182500	300606230	5340	5340	5340	5340	0
15	20241118	182400	300606230	5340	5340	5340	5340	0
16	20241118	182300	300606230	5340	5340	5340	5340	0
17	20241118	182200	300606230	5340	5340	5340	5340	0
18	20241118	182100	300606230	5340	5340	5340	5340	0
19	20241118	182000	300606230	5340	5340	5340	5340	0
20	20241118	181900	300606230	5340	5340	5340	5340	0
21	20241118	181800	300606230	5340	5340	5340	5340	0
22	20241118	181700	300606230	5340	5340	5340	5340	0
23	20241118	181600	300606230	5340	5340	5340	5340	0
24	20241118	181500	300606230	5340	5340	5340	5340	0
25	20241118	181400	300606230	5340	5340	5340	5340	0
26	20241118	181300	300606230	5340	5340	5340	5340	0
27	20241118	181200	300606230	5340	5340	5340	5340	0
28	20241118	181100	300606230	5340	5340	5340	5340	0
29	20241118	181000	300606230	5340	5340	5340	5340	0
30	20241118	180900	300606230	5340	5340	5340	5340	0
31	20241118	180800	300606230	5340	5340	5340	5340	0
32	20241118	180700	300606230	5340	5340	5340	5340	229
33	20241118	180600	300606230	5340	5340	5340	5340	0
34	20241118	180500	300606230	5340	5340	5340	5340	0
35	20241118	180400	300606230	5340	5340	5340	5340	0
36	20241118	180300	300606230	5340	5340	5340	5340	0
37	20241118	180200	300606230	5340	5340	5340	5340	0
38	20241118	180100	300606230	5340	5340	5340	5340	0
39	20241118	180000	300606230	5340	5340	5340	5340	0
40	20241118	175900	300606230	5340	5340	5340	5340	0
41	20241118	175800	300606230	5340	5340	5340	5340	0
42	20241118	175700	300606230	5340	5340	5340	5340	0
43	20241118	175600	300606230	5340	5340	5340	5340	0
44	20241118	175500	300606230	5340	5340	5340	5340	0
45	20241118	175400	300606230	5340	5340	5340	5340	0
46	20241118	175300	300606230	5340	5340	5340	5340	0
47	20241118	175200	300606230	5340	5340	5340	5340	0
48	20241118	175100	300606230	5340	5340	5340	5340	0
49	20241118	175000	300606230	5340	5340	5340	5340	0
50	20241118	174900	300606230	5340	5340	5340	5340	0
51	20241118	174800	300606230	5340	5340	5340	5340	0
52	20241118	174700	300606230	5340	5340	5340	5340	0
53	20241118	174600	300606230	5340	5340	5340	5340	0
54	20241118	174500	300606230	5340	5340	5340	5340	0
55	20241118	174400	300606230	5340	5340	5340	5340	0
56	20241118	174300	300606230	5340	5340	5340	5340	0
57	20241118	174200	300606230	5340	5340	5340	5340	0
58	20241118	174100	300606230	5340	5340	5340	5340	0
59	20241118	174000	300606230	5340	5340	5340	5340	0
60	20241118	173900	300606230	5340	5340	5340	5340	0
61	20241118	173800	300606230	5340	5340	5340	5340	0
62	20241118	173700	300606230	5340	5340	5340	5340	229
63	20241118	173600	300606230	5340	5340	5340	5340	0
64	20241118	173500	300606230	5340	5340	5340	5340	0
65	20241118	173400	300606230	5340	5340	5340	5340	0
66	20241118	173300	300606230	5340	5340	5340	5340	0
67	20241118	173200	300606230	5340	5340	5340	5340	0
68	20241118	173100	300606230	5340	5340	5340	5340	0
69	20241118	173000	300606230	5340	5340	5340	5340	0
70	20241118	172900	300606230	5340	5340	5340	5340	0
71	20241118	172800	300606230	5340	5340	5340	5340	0
72	20241118	172700	300606230	5340	5340	5340	5340	0
73	20241118	172600	300606230	5340	5340	5340	5340	0
74	20241118	172500	300606230	5340	5340	5340	5340	0
75	20241118	172400	300606230	5340	5340	5340	5340	0
76	20241118	172300	300606230	5340	5340	5340	5340	0
77	20241118	172200	300606230	5340	5340	5340	5340	0
78	20241118	172100	300606230	5340	5340	5340	5340	0
79	20241118	172000	300606230	5340	5340	5340	5340	0
80	20241118	171900	300606230	5340	5340	5340	5340	0
81	20241118	171800	300606230	5340	5340	5340	5340	0
82	20241118	171700	300606230	5340	5340	5340	5340	0
83	20241118	171600	300606230	5340	5340	5340	5340	0
84	20241118	171500	300606230	5340	5340	5340	5340	0
85	20241118	171400	300606230	5340	5340	5340	5340	0
86	20241118	171300	300606230	5340	5340	5340	5340	0
87	20241118	171200	300606230	5340	5340	5340	5340	0
88	20241118	171100	300606230	5340	5340	5340	5340	0
89	20241118	171000	300606230	5340	5340	5340	5340	0
90	20241118	170900	300606230	5340	5340	5340	5340	0
91	20241118	170800	300606230	5340	5340	5340	5340	0
92	20241118	170700	300606230	5340	5340	5340	5340	229
93	20241118	170600	300606230	5340	5340	5340	5340	0
94	20241118	170500	300606230	5340	5340	5340	5340	0
95	20241118	170400	300606230	5340	5340	5340	5340	0
96	20241118	170300	300606230	5340	5340	5340	5340	0
97	20241118	170200	300606230	5340	5340	5340	5340	0
98	20241118	170100	300606230	5340	5340	5340	5340	0
99	20241118	170000	300606230	5340	5340	5340	5340	0
100	20241118	165900	300606230	5340	5340	5340	5340	0
101	20241118	165800	300606230	5340	5340	5340	5340	0
102	20241118	165700	300606230	5340	5340	5340	5340	0
103	20241118	165600	300606230	5340	5340	5340	5340	0
104	20241118	165500	300606230	5340	5340	5340	5340	0
105	20241118	165400	300606230	5340	5340	5340	5340	0
106	20241118	165300	300606230	5340	5340	5340	5340	0
107	20241118	165200	300606230	5340	5340	5340	5340	0
108	20241118	165100	300606230	5340	5340	5340	5340	0
109	20241118	165000	300606230	5340	5340	5340	5340	0
110	20241118	164900	300606230	5340	5340	5340	5340	0
111	20241118	164800	300606230	5340	5340	5340	5340	0
112	20241118	164700	300606230	5340	5340	5340	5340	0
113	20241118	164600	300606230	5340	5340	5340	5340	0
114	20241118	164500	300606230	5340	5340	5340	5340	0
115	20241118	164400	300606230	5340	5340	5340	5340	0
116	20241118	164300	300606230	5340	5340	5340	5340	0
117	20241118	164200	300606230	5340	5340	5340	5340	0
118	20241118	164100	300606230	5340	5340	5340	5340	0
119	20241118	164000	300606230	5340	5340	5340	5340	0
120	20241118	163900	300606230	5340	5340	5340	5340	0
121	20241118	163800	300606230	5340	5340	5340	5340	0
122	20241118	163700	300606230	5340	5340	5340	5340	229
123	20241118	163600	300606230	5340	5340	5340	5340	0
124	20241118	163500	300606230	5340	5340	5340	5340	0
125	20241118	163400	300606230	5340	5340	5340	5340	0
126	20241118	163300	300606230	5340	5340	5340	5340	0
127	20241118	163200	300606230	5340	5340	5340	5340	0
128	20241118	163100	300606230	5340	5340	5340	5340	0
129	20241118	163000	300606230	5340	5340	5340	5340	0
130	20241118	162900	300606230	5340	5340	5340	5340	0
131	20241118	162800	300606230	5340	5340	5340	5340	0
132	20241118	162700	300606230	5340	5340	5340	5340	0
133	20241118	162600	300606230	5340	5340	5340	5340	0
134	20241118	162500	300606230	5340	5340	5340	5340	0
135	20241118	162400	300606230	5340	5340	5340	5340	0
136	20241118	162300	300606230	5340	5340	5340	5340	0
137	20241118	162200	300606230	5340	5340	5340	5340	0
138	20241118	162100	300606230	5340	5340	5340	5340	0
139	20241118	162000	300606230	5340	5340	5340	5340	0
140	20241118	161900	300606230	5340	5340	5340	5340	0
141	20241118	161800	300606230	5340	5340	5340	5340	0
142	20241118	161700	300606230	5340	5340	5340	5340	0
143	20241118	161600	300606230	5340	5340	5340	5340	0
144	20241118	161500	300606230	5340	5340	5340	5340	0
145	20241118	161400	300606230	5340	5340	5340	5340	0
146	20241118	161300	300606230	5340	5340	5340	5340	0
147	20241118	161200	300606230	5340	5340	5340	5340	0
148	20241118	161100	300606230	5340	5340	5340	5340	0
149	20241118	161000	300606230	5340	5340	5340	5340	0
150	20241118	160900	300606230	5340	5340	5340	5340	0
151	20241118	160800	300606230	5340	5340	5340	5340	0
152	20241118	160700	300606230	5340	5340	5340	5340	229
153	20241118	160600	300606230	5340	5340	5340	5340	0
154	20241118	160500	300606230	5340	5340	5340	5340	0
155	20241118	160400	300606230	5340	5340	5340	5340	0
156	20241118	160300	300606230	5340	5340	5340	5340	0
157	20241118	160200	300606230	5340	5340	5340	5340	0
158	20241118	160100	300606230	5340	5340	5340	5340	0
159	20241118	160000	300606230	5340	5340	5340	5340	0
160	20241118	155900	300606230	5340	5340	5340	5340	0
161	20241118	155800	300606230	5340	5340	5340	5340	0
162	20241118	155700	300606230	5340	5340	5340	5340	0
163	20241118	155600	300606230	5340	5340	5340	5340	0
164	20241118	155500	300606230	5340	5340	5340	5340	0
165	20241118	155400	300606230	5340	5340	5340	5340	0
166	20241118	155300	300606230	5340	5340	5340	5340	0
167	20241118	155200	300606230	5340	5340	5340	5340	0
168	20241118	155100	300606230	5340	5340	5340	5340	0
169	20241118	155000	300606230	5340	5340	5340	5340	0
170	20241118	154900	300606230	5340	5340	5340	5340	0
171	20241118	154800	300606230	5340	5340	5340	5340	0
172	20241118	154700	300606230	5340	5340	5340	5340	0
173	20241118	154600	300606230	5340	5340	5340	5340	0
174	20241118	154500	300606230	5340	5340	5340	5340	0
175	20241118	154400	300606230	5340	5340	5340	5340	0
176	20241118	154300	300606230	5340	5340	5340	5340	0
177	20241118	154200	300606230	5340	5340	5340	5340	0
178	20241118	154100	300606230	5340	5340	5340	5340	0
179	20241118	154000	300606230	5340	5340	5340	5340	0
180	20241118	153900	300606230	5340	5340	5340	5340	0
181	20241118	153800	300606230	5340	5340	5340	5340	0
182	20241118	153700	300606230	5340	5340	5340	5340	229
183	20241118	153600	300606230	5340	5340	5340	5340	0
184	20241118	153500	300606230	5340	5340	5340	5340	0
185	20241118	153400	300606230	5340	5340	5340	5340	0
186	20241118	153300	300606230	5340	5340	5340	5340	0
187	20241118	153200	300606230	5340	5340	5340	5340	0
188	20241118	153100	300606230	5340	5340	5340	5340	0
189	20241118	153000	300606230	5340	5340	5340	5340	229
190	20241118	152900	299383370	5350	5350	5350	5350	0
191	20241118	152800	299383370	5350	5350	5350	5350	0
192	20241118	152700	299383370	5350	5350	5350	5350	0
193	20241118	152600	299383370	5350	5350	5350	5350	0
194	20241118	152500	299383370	5350	5350	5350	5350	0
195	20241118	152400	299383370	5350	5350	5350	5350	0
196	20241118	152300	299383370	5350	5350	5350	5350	0
197	20241118	152200	299383370	5350	5350	5350	5350	0
198	20241118	152100	299383370	5350	5350	5350	5350	0
199	20241118	152000	299383370	5350	5350	5350	5350	0
200	20241118	151900	299383370	5350	5350	5350	5350	10
201	20241118	151800	299329870	5350	5350	5350	5350	20
202	20241118	151700	299222870	5360	5360	5360	5360	0
203	20241118	151600	299222870	5360	5340	5360	5340	15
204	20241118	151500	299142750	5360	5360	5360	5360	0
205	20241118	151400	299142750	5360	5360	5360	5360	0
206	20241118	151300	299142750	5360	5360	5360	5360	0
207	20241118	151200	299142750	5360	5360	5360	5360	0
208	20241118	151100	299142750	5360	5360	5360	5360	1
209	20241118	151000	299137390	5330	5330	5330	5330	4
210	20241118	150900	299116070	5360	5360	5360	5360	0
211	20241118	150800	299116070	5360	5360	5360	5360	100
212	20241118	150700	298580070	5360	5360	5360	5360	0
213	20241118	150600	298580070	5360	5330	5360	5330	9
214	20241118	150500	298532070	5330	5330	5330	5330	3
215	20241118	150400	298516080	5330	5340	5340	5330	6
216	20241118	150300	298484090	5360	5360	5360	5360	1
217	20241118	150200	298478730	5350	5350	5350	5350	1
218	20241118	150100	298473380	5350	5350	5350	5350	1
219	20241118	150000	298468030	5340	5340	5340	5340	0
220	20241118	145900	298468030	5340	5340	5340	5340	0
221	20241118	145800	298468030	5340	5340	5340	5340	158
222	20241118	145700	297624310	5350	5350	5350	5350	1
223	20241118	145600	297618960	5340	5340	5340	5340	0
224	20241118	145500	297618960	5340	5340	5340	5340	1
225	20241118	145400	297613620	5350	5350	5350	5350	0
226	20241118	145300	297613620	5350	5350	5350	5350	1
227	20241118	145200	297608270	5360	5360	5360	5360	1
228	20241118	145100	297602910	5340	5340	5340	5340	0
229	20241118	145000	297602910	5340	5340	5340	5340	0
230	20241118	144900	297602910	5340	5340	5340	5340	0
231	20241118	144800	297602910	5340	5340	5340	5340	222
232	20241118	144700	296417430	5340	5340	5340	5340	140
233	20241118	144600	295669830	5360	5360	5360	5360	0
234	20241118	144500	295669830	5360	5360	5360	5360	1
235	20241118	144400	295664470	5360	5360	5360	5360	1
236	20241118	144300	295659110	5360	5360	5360	5360	0
237	20241118	144200	295659110	5360	5360	5360	5360	0
238	20241118	144100	295659110	5360	5360	5360	5360	0
239	20241118	144000	295659110	5360	5360	5360	5360	0
240	20241118	143900	295659110	5360	5360	5360	5360	0
241	20241118	143800	295659110	5360	5360	5360	5360	178
242	20241118	143700	294705030	5360	5370	5370	5360	360
243	20241118	143600	292772100	5360	5360	5360	5360	10
244	20241118	143500	292718500	5370	5370	5380	5370	627
245	20241118	143400	289347440	5370	5370	5370	5370	1
246	20241118	143300	289342070	5360	5360	5360	5360	177
247	20241118	143200	288393350	5340	5340	5340	5340	0
248	20241118	143100	288393350	5340	5340	5340	5340	0
249	20241118	143000	288393350	5340	5340	5340	5340	0
250	20241118	142900	288393350	5340	5340	5340	5340	0
251	20241118	142800	288393350	5340	5340	5340	5340	0
252	20241118	142700	288393350	5340	5340	5340	5340	88
253	20241118	142600	287923430	5340	5340	5340	5340	1
254	20241118	142500	287918090	5330	5340	5340	5330	130
255	20241118	142400	287224890	5330	5330	5330	5330	0
256	20241118	142300	287224890	5330	5330	5330	5330	0
257	20241118	142200	287224890	5330	5320	5330	5320	246
258	20241118	142100	285914670	5360	5360	5360	5360	777
259	20241118	142000	281749950	5360	5360	5360	5360	170
260	20241118	141900	280838750	5360	5330	5360	5330	581
261	20241118	141800	277734330	5320	5320	5320	5320	0
262	20241118	141700	277734330	5320	5320	5320	5320	31
263	20241118	141600	277569410	5330	5330	5330	5330	1
264	20241118	141500	277564080	5310	5310	5310	5310	0
265	20241118	141400	277564080	5310	5310	5310	5310	0
266	20241118	141300	277564080	5310	5310	5310	5310	0
267	20241118	141200	277564080	5310	5310	5310	5310	0
268	20241118	141100	277564080	5310	5310	5310	5310	0
269	20241118	141000	277564080	5310	5310	5310	5310	277
270	20241118	140900	276093210	5320	5320	5320	5320	0
271	20241118	140800	276093210	5320	5320	5320	5320	303
272	20241118	140700	274481250	5330	5330	5330	5330	31
273	20241118	140600	274316020	5330	5330	5330	5330	0
274	20241118	140500	274316020	5330	5330	5330	5330	0
275	20241118	140400	274316020	5330	5330	5330	5330	0
276	20241118	140300	274316020	5330	5330	5330	5330	0
277	20241118	140200	274316020	5330	5330	5330	5330	0
278	20241118	140100	274316020	5330	5330	5330	5330	0
279	20241118	140000	274316020	5330	5330	5330	5330	0
280	20241118	135900	274316020	5330	5330	5330	5330	0
281	20241118	135800	274316020	5330	5330	5330	5330	0
282	20241118	135700	274316020	5330	5330	5330	5330	0
283	20241118	135600	274316020	5330	5330	5330	5330	0
284	20241118	135500	274316020	5330	5330	5330	5330	100
285	20241118	135400	273783020	5320	5320	5320	5320	0
286	20241118	135300	273783020	5320	5320	5320	5320	0
287	20241118	135200	273783020	5320	5320	5320	5320	0
288	20241118	135100	273783020	5320	5320	5320	5320	0
289	20241118	135000	273783020	5320	5320	5320	5320	406
290	20241118	134900	271623100	5320	5320	5320	5320	0
291	20241118	134800	271623100	5320	5320	5320	5320	1
292	20241118	134700	271617780	5310	5310	5310	5310	0
293	20241118	134600	271617780	5310	5310	5310	5310	0
294	20241118	134500	271617780	5310	5310	5310	5310	176
295	20241118	134400	270683220	5310	5310	5310	5310	846
296	20241118	134300	266190960	5310	5310	5310	5310	0
297	20241118	134200	266190960	5310	5310	5310	5310	0
298	20241118	134100	266190960	5310	5310	5310	5310	0
299	20241118	134000	266190960	5310	5310	5310	5310	100
300	20241118	133900	265659960	5310	5310	5310	5310	0
301	20241118	133800	265659960	5310	5310	5310	5310	375
302	20241118	133700	263668710	5320	5320	5320	5320	0
303	20241118	133600	263668710	5320	5320	5320	5320	0
304	20241118	133500	263668710	5320	5320	5320	5320	0
305	20241118	133400	263668710	5320	5320	5320	5320	0
306	20241118	133300	263668710	5320	5320	5320	5320	82
307	20241118	133200	263232470	5320	5320	5320	5320	27
308	20241118	133100	263088830	5320	5310	5320	5310	302
309	20241118	133000	261482380	5320	5320	5320	5320	0
310	20241118	132900	261482380	5320	5320	5320	5320	110
311	20241118	132800	260897180	5310	5310	5310	5310	0
312	20241118	132700	260897180	5310	5310	5310	5310	0
313	20241118	132600	260897180	5310	5310	5310	5310	0
314	20241118	132500	260897180	5310	5320	5320	5310	460
315	20241118	132400	258452980	5310	5310	5310	5310	0
316	20241118	132300	258452980	5310	5310	5310	5310	605
317	20241118	132200	255240430	5320	5320	5320	5320	0
318	20241118	132100	255240430	5320	5320	5320	5320	0
319	20241118	132000	255240430	5320	5320	5320	5320	0
320	20241118	131900	255240430	5320	5320	5320	5320	0
321	20241118	131800	255240430	5320	5320	5320	5320	1
322	20241118	131700	255235110	5300	5300	5300	5300	0
323	20241118	131600	255235110	5300	5310	5310	5300	3814
324	20241118	131500	235020710	5310	5310	5310	5310	0
325	20241118	131400	235020710	5310	5310	5310	5310	0
326	20241118	131300	235020710	5310	5310	5310	5310	27
327	20241118	131200	234877340	5340	5340	5340	5340	0
328	20241118	131100	234877340	5340	5340	5340	5340	0
329	20241118	131000	234877340	5340	5340	5340	5340	0
330	20241118	130900	234877340	5340	5340	5340	5340	0
331	20241118	130800	234877340	5340	5340	5340	5340	100
332	20241118	130700	234343340	5340	5310	5340	5310	223
333	20241118	130600	233156850	5310	5310	5310	5310	0
334	20241118	130500	233156850	5310	5310	5310	5310	0
335	20241118	130400	233156850	5310	5310	5310	5310	0
336	20241118	130300	233156850	5310	5310	5310	5310	0
337	20241118	130200	233156850	5310	5310	5310	5310	600
338	20241118	130100	229970850	5310	5310	5310	5310	0
339	20241118	130000	229970850	5310	5310	5310	5310	0
340	20241118	125900	229970850	5310	5310	5310	5310	1
341	20241118	125800	229965540	5310	5310	5310	5310	500
342	20241118	125700	227310540	5310	5310	5310	5310	0
343	20241118	125600	227310540	5310	5310	5310	5310	5
344	20241118	125500	227283990	5310	5310	5310	5310	0
345	20241118	125400	227283990	5310	5310	5310	5310	126
346	20241118	125300	226614930	5310	5310	5310	5310	293
347	20241118	125200	225059100	5320	5320	5320	5320	0
348	20241118	125100	225059100	5320	5320	5320	5320	0
349	20241118	125000	225059100	5320	5320	5320	5320	0
350	20241118	124900	225059100	5320	5320	5320	5320	0
351	20241118	124800	225059100	5320	5320	5320	5320	0
352	20241118	124700	225059100	5320	5320	5320	5320	1
353	20241118	124600	225053780	5330	5330	5330	5330	0
354	20241118	124500	225053780	5330	5330	5330	5330	1
355	20241118	124400	225048450	5320	5320	5320	5320	0
356	20241118	124300	225048450	5320	5320	5320	5320	0
357	20241118	124200	225048450	5320	5320	5320	5320	0
358	20241118	124100	225048450	5320	5320	5320	5320	0
359	20241118	124000	225048450	5320	5320	5320	5320	0
360	20241118	123900	225048450	5320	5320	5320	5320	0
361	20241118	123800	225048450	5320	5320	5320	5320	0
362	20241118	123700	225048450	5320	5320	5320	5320	151
363	20241118	123600	224245130	5350	5350	5350	5350	0
364	20241118	123500	224245130	5350	5350	5350	5350	0
365	20241118	123400	224245130	5350	5350	5350	5350	0
366	20241118	123300	224245130	5350	5350	5350	5350	0
367	20241118	123200	224245130	5350	5350	5350	5350	0
368	20241118	123100	224245130	5350	5350	5350	5350	18
369	20241118	123000	224148830	5320	5320	5320	5320	149
370	20241118	122900	223356150	5350	5350	5350	5350	0
371	20241118	122800	223356150	5350	5350	5350	5350	0
372	20241118	122700	223356150	5350	5350	5350	5350	0
373	20241118	122600	223356150	5350	5350	5350	5350	1
374	20241118	122500	223350800	5310	5310	5310	5310	500
375	20241118	122400	220695800	5310	5310	5310	5310	0
376	20241118	122300	220695800	5310	5310	5310	5310	27
377	20241118	122200	220552430	5340	5340	5340	5340	1020
378	20241118	122100	215105630	5310	5310	5310	5310	0
379	20241118	122000	215105630	5310	5310	5310	5310	28
380	20241118	121900	214956950	5340	5340	5340	5340	0
381	20241118	121800	214956950	5340	5340	5340	5340	0
382	20241118	121700	214956950	5340	5340	5340	5340	1
383	20241118	121600	214951610	5320	5320	5320	5320	0
384	20241118	121500	214951610	5320	5320	5320	5320	0
385	20241118	121400	214951610	5320	5320	5320	5320	100
386	20241118	121300	214419610	5320	5320	5320	5320	500
387	20241118	121200	211759610	5350	5350	5350	5350	0
388	20241118	121100	211759610	5350	5350	5350	5350	0
389	20241118	121000	211759610	5350	5350	5350	5350	0
390	20241118	120900	211759610	5350	5350	5350	5350	0
391	20241118	120800	211759610	5350	5350	5350	5350	0
392	20241118	120700	211759610	5350	5350	5350	5350	0
393	20241118	120600	211759610	5350	5350	5350	5350	0
394	20241118	120500	211759610	5350	5350	5350	5350	0
395	20241118	120400	211759610	5350	5350	5350	5350	0
396	20241118	120300	211759610	5350	5350	5350	5350	14
397	20241118	120200	211684710	5350	5310	5350	5310	1001
398	20241118	120100	206369360	5320	5320	5320	5320	0
399	20241118	120000	206369360	5320	5320	5320	5320	900
400	20241118	115900	201581360	5350	5350	5350	5350	0
401	20241118	115800	201581360	5350	5350	5350	5350	0
402	20241118	115700	201581360	5350	5350	5350	5350	0
403	20241118	115600	201581360	5350	5350	5350	5350	0
404	20241118	115500	201581360	5350	5350	5350	5350	0
405	20241118	115400	201581360	5350	5350	5350	5350	0
406	20241118	115300	201581360	5350	5350	5350	5350	0
407	20241118	115200	201581360	5350	5350	5350	5350	0
408	20241118	115100	201581360	5350	5350	5350	5350	0
409	20241118	115000	201581360	5350	5350	5350	5350	0
410	20241118	114900	201581360	5350	5350	5350	5350	0
411	20241118	114800	201581360	5350	5350	5350	5350	0
412	20241118	114700	201581360	5350	5320	5350	5320	100
413	20241118	114600	201048300	5300	5320	5320	5300	1249
414	20241118	114500	194422410	5330	5330	5330	5330	0
415	20241118	114400	194422410	5330	5330	5330	5330	0
416	20241118	114300	194422410	5330	5330	5330	5330	0
417	20241118	114200	194422410	5330	5330	5330	5330	0
418	20241118	114100	194422410	5330	5330	5330	5330	3
419	20241118	114000	194406420	5330	5330	5330	5330	3
420	20241118	113900	194390430	5330	5330	5330	5330	3
421	20241118	113800	194374440	5330	5330	5330	5330	0
422	20241118	113700	194374440	5330	5330	5330	5330	1
423	20241118	113600	194369110	5330	5330	5330	5330	0
424	20241118	113500	194369110	5330	5330	5330	5330	0
425	20241118	113400	194369110	5330	5330	5330	5330	27
426	20241118	113300	194225200	5330	5330	5330	5330	0
427	20241118	113200	194225200	5330	5330	5330	5330	0
428	20241118	113100	194225200	5330	5330	5330	5330	463
429	20241118	113000	191757410	5330	5330	5330	5330	1
430	20241118	112900	191752080	5330	5330	5330	5330	1
431	20241118	112800	191746750	5330	5330	5330	5330	0
432	20241118	112700	191746750	5330	5330	5330	5330	535
433	20241118	112600	188895200	5360	5360	5360	5360	0
434	20241118	112500	188895200	5360	5340	5360	5340	700
435	20241118	112400	185145310	5340	5340	5340	5340	0
436	20241118	112300	185145310	5340	5340	5340	5340	10
437	20241118	112200	185091910	5350	5350	5350	5350	0
438	20241118	112100	185091910	5350	5350	5350	5350	0
439	20241118	112000	185091910	5350	5350	5350	5350	223
440	20241118	111900	183898860	5360	5350	5360	5350	287
441	20241118	111800	182363260	5350	5350	5350	5350	0
442	20241118	111700	182363260	5350	5350	5350	5350	0
443	20241118	111600	182363260	5350	5350	5350	5350	17
444	20241118	111500	182272310	5320	5320	5320	5320	0
445	20241118	111400	182272310	5320	5320	5320	5320	0
446	20241118	111300	182272310	5320	5320	5320	5320	0
447	20241118	111200	182272310	5320	5320	5320	5320	0
448	20241118	111100	182272310	5320	5320	5320	5320	0
449	20241118	111000	182272310	5320	5330	5330	5320	143
450	20241118	110900	181510350	5330	5330	5330	5330	0
451	20241118	110800	181510350	5330	5330	5330	5330	0
452	20241118	110700	181510350	5330	5330	5330	5330	0
453	20241118	110600	181510350	5330	5330	5330	5330	0
454	20241118	110500	181510350	5330	5330	5330	5330	20
455	20241118	110400	181403750	5330	5330	5330	5330	0
456	20241118	110300	181403750	5330	5330	5330	5330	0
457	20241118	110200	181403750	5330	5330	5330	5330	0
458	20241118	110100	181403750	5330	5340	5340	5330	263
459	20241118	110000	179999530	5320	5320	5320	5320	8
460	20241118	105900	179956970	5320	5320	5320	5320	100
461	20241118	105800	179424970	5320	5320	5320	5320	15
462	20241118	105700	179345170	5320	5320	5320	5320	185
463	20241118	105600	178360970	5340	5340	5340	5340	0
464	20241118	105500	178360970	5340	5340	5340	5340	120
465	20241118	105400	177720170	5350	5350	5350	5350	0
466	20241118	105300	177720170	5350	5350	5350	5350	0
467	20241118	105200	177720170	5350	5350	5350	5350	0
468	20241118	105100	177720170	5350	5350	5350	5350	0
469	20241118	105000	177720170	5350	5350	5350	5350	0
470	20241118	104900	177720170	5350	5350	5350	5350	0
471	20241118	104800	177720170	5350	5350	5350	5350	0
472	20241118	104700	177720170	5350	5350	5350	5350	0
473	20241118	104600	177720170	5350	5350	5350	5350	0
474	20241118	104500	177720170	5350	5320	5350	5320	59
475	20241118	104400	177405990	5350	5350	5350	5350	0
476	20241118	104300	177405990	5350	5350	5350	5350	40
477	20241118	104200	177191990	5350	5350	5350	5350	1
478	20241118	104100	177186640	5320	5320	5320	5320	0
479	20241118	104000	177186640	5320	5320	5320	5320	30
480	20241118	103900	177027040	5320	5320	5320	5320	50
481	20241118	103800	176761040	5320	5320	5320	5320	0
482	20241118	103700	176761040	5320	5320	5320	5320	200
483	20241118	103600	175697040	5330	5330	5330	5330	89
484	20241118	103500	175222670	5340	5340	5340	5340	0
485	20241118	103400	175222670	5340	5340	5340	5340	1503
486	20241118	103300	167196650	5340	5340	5340	5340	41
487	20241118	103200	166977710	5340	5340	5340	5340	0
488	20241118	103100	166977710	5340	5340	5340	5340	0
489	20241118	103000	166977710	5340	5340	5340	5340	0
490	20241118	102900	166977710	5340	5340	5340	5340	0
491	20241118	102800	166977710	5340	5340	5340	5340	38
492	20241118	102700	166774790	5380	5380	5380	5380	0
493	20241118	102600	166774790	5380	5380	5380	5380	0
494	20241118	102500	166774790	5380	5380	5380	5380	0
495	20241118	102400	166774790	5380	5360	5380	5360	540
496	20241118	102300	163874810	5360	5320	5360	5320	351
497	20241118	102200	162007450	5320	5320	5320	5320	0
498	20241118	102100	162007450	5320	5320	5320	5320	10
499	20241118	102000	161954250	5320	5320	5320	5320	0
500	20241118	101900	161954250	5320	5320	5320	5320	0
501	20241118	101800	161954250	5320	5320	5320	5320	175
502	20241118	101700	161023250	5320	5320	5320	5320	0
503	20241118	101600	161023250	5320	5320	5320	5320	0
504	20241118	101500	161023250	5320	5320	5320	5320	0
505	20241118	101400	161023250	5320	5320	5320	5320	5
506	20241118	101300	160996650	5320	5320	5320	5320	0
507	20241118	101200	160996650	5320	5320	5320	5320	0
508	20241118	101100	160996650	5320	5340	5340	5320	130
509	20241118	101000	160303230	5350	5350	5350	5350	0
510	20241118	100900	160303230	5350	5350	5350	5350	0
511	20241118	100800	160303230	5350	5350	5350	5350	0
512	20241118	100700	160303230	5350	5350	5350	5340	1426
513	20241118	100600	152674230	5350	5350	5350	5350	1200
514	20241118	100500	146254230	5380	5380	5380	5380	1
515	20241118	100400	146248850	5370	5370	5370	5370	0
516	20241118	100300	146248850	5370	5370	5370	5370	302
517	20241118	100200	144627110	5370	5370	5370	5370	1
518	20241118	100100	144621740	5350	5350	5370	5350	67
519	20241118	100000	144263270	5370	5370	5370	5370	0
520	20241118	095900	144263270	5370	5370	5370	5370	0
521	20241118	095800	144263270	5370	5370	5370	5370	0
522	20241118	095700	144263270	5370	5370	5370	5370	0
523	20241118	095600	144263270	5370	5360	5370	5360	100
524	20241118	095500	143726290	5360	5360	5360	5360	9
525	20241118	095400	143678050	5360	5360	5360	5360	200
526	20241118	095300	142606050	5360	5340	5360	5340	439
527	20241118	095200	140256630	5330	5310	5330	5300	2887
528	20241118	095100	124943610	5340	5340	5340	5340	0
529	20241118	095000	124943610	5340	5340	5340	5340	0
530	20241118	094900	124943610	5340	5340	5340	5340	0
531	20241118	094800	124943610	5340	5340	5340	5340	0
532	20241118	094700	124943610	5340	5340	5340	5340	2
533	20241118	094600	124932930	5340	5340	5340	5340	1
534	20241118	094500	124927590	5310	5300	5310	5300	125
535	20241118	094400	124263850	5310	5320	5320	5310	405
536	20241118	094300	122112940	5310	5310	5330	5310	730
537	20241118	094200	118226720	5320	5320	5320	5320	18
538	20241118	094100	118130960	5310	5310	5310	5310	0
539	20241118	094000	118130960	5310	5310	5310	5310	0
540	20241118	093900	118130960	5310	5320	5320	5310	56
541	20241118	093800	117833290	5340	5340	5340	5340	0
542	20241118	093700	117833290	5340	5320	5340	5320	123
543	20241118	093600	117178530	5350	5350	5350	5350	0
544	20241118	093500	117178530	5350	5350	5350	5350	1
545	20241118	093400	117173180	5340	5340	5340	5340	0
546	20241118	093300	117173180	5340	5340	5340	5340	316
547	20241118	093200	115485740	5330	5330	5330	5330	31
548	20241118	093100	115320510	5300	5330	5330	5300	609
549	20241118	093000	112092540	5310	5310	5310	5310	0
550	20241118	092900	112092540	5310	5290	5310	5290	342
551	20241118	092800	110282360	5290	5290	5290	5290	0
552	20241118	092700	110282360	5290	5290	5290	5290	0
553	20241118	092600	110282360	5290	5290	5290	5290	2
554	20241118	092500	110271780	5290	5290	5290	5290	9
555	20241118	092400	110224170	5290	5290	5290	5290	10
556	20241118	092300	110171270	5340	5310	5340	5310	313
557	20241118	092200	108506540	5310	5310	5310	5310	0
558	20241118	092100	108506540	5310	5310	5310	5310	105
559	20241118	092000	107948990	5260	5260	5260	5260	50
560	20241118	091900	107685990	5310	5310	5310	5310	0
561	20241118	091800	107685990	5310	5300	5310	5300	729
562	20241118	091700	103821250	5270	5270	5270	5270	0
563	20241118	091600	103821250	5270	5270	5270	5270	0
564	20241118	091500	103821250	5270	5270	5270	5270	0
565	20241118	091400	103821250	5270	5270	5270	5270	126
566	20241118	091300	103157230	5300	5300	5300	5300	0
567	20241118	091200	103157230	5300	5280	5300	5260	2523
568	20241118	091100	89846610	5280	5280	5290	5280	262
569	20241118	091000	88463240	5280	5280	5280	5280	20
570	20241118	090900	88357640	5280	5270	5280	5270	876
571	20241118	090800	83736360	5280	5280	5280	5280	334
572	20241118	090700	81972840	5280	5280	5280	5280	10
573	20241118	090600	81920040	5260	5260	5260	5260	1884
574	20241118	090500	72010200	5260	5270	5270	5260	253
575	20241118	090400	70678730	5300	5280	5300	5260	238
576	20241118	090300	69420290	5260	5280	5280	5260	1247
577	20241118	090200	62846070	5300	5260	5300	5260	2161
578	20241118	090100	51418630	5270	5270	5270	5230	3822
579	20241118	090000	31325330	5270	5280	5300	5260	5942