KissMeData/005670/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184500	226788290	5290	5290	5290	5290	1189
3	20241118	184400	226788290	5290	5290	5290	5290	0
4	20241118	184300	226788290	5290	5290	5290	5290	0
5	20241118	184200	226788290	5290	5290	5290	5290	0
6	20241118	184100	226788290	5290	5290	5290	5290	0
7	20241118	184000	226788290	5290	5290	5290	5290	0
8	20241118	183900	226788290	5290	5290	5290	5290	0
9	20241118	183800	226788290	5290	5290	5290	5290	0
10	20241118	183700	226788290	5290	5290	5290	5290	0
11	20241118	183600	226788290	5290	5290	5290	5290	0
12	20241118	183500	226788290	5290	5290	5290	5290	0
13	20241118	183400	226788290	5290	5290	5290	5290	0
14	20241118	183300	226788290	5290	5290	5290	5290	0
15	20241118	183200	226788290	5290	5290	5290	5290	0
16	20241118	183100	226788290	5290	5290	5290	5290	0
17	20241118	183000	226788290	5290	5290	5290	5290	0
18	20241118	182900	226788290	5290	5290	5290	5290	0
19	20241118	182800	226788290	5290	5290	5290	5290	0
20	20241118	182700	226788290	5290	5290	5290	5290	0
21	20241118	182600	226788290	5290	5290	5290	5290	0
22	20241118	182500	226788290	5290	5290	5290	5290	0
23	20241118	182400	226788290	5290	5290	5290	5290	0
24	20241118	182300	226788290	5290	5290	5290	5290	0
25	20241118	182200	226788290	5290	5290	5290	5290	0
26	20241118	182100	226788290	5290	5290	5290	5290	0
27	20241118	182000	226788290	5290	5290	5290	5290	0
28	20241118	181900	226788290	5290	5290	5290	5290	0
29	20241118	181800	226788290	5290	5290	5290	5290	0
30	20241118	181700	226788290	5290	5290	5290	5290	0
31	20241118	181600	226788290	5290	5290	5290	5290	0
32	20241118	181500	226788290	5290	5290	5290	5290	1189
33	20241118	181400	226788290	5290	5290	5290	5290	0
34	20241118	181300	226788290	5290	5290	5290	5290	0
35	20241118	181200	226788290	5290	5290	5290	5290	0
36	20241118	181100	226788290	5290	5290	5290	5290	0
37	20241118	181000	226788290	5290	5290	5290	5290	0
38	20241118	180900	226788290	5290	5290	5290	5290	0
39	20241118	180800	226788290	5290	5290	5290	5290	0
40	20241118	180700	226788290	5290	5290	5290	5290	0
41	20241118	180600	226788290	5290	5290	5290	5290	0
42	20241118	180500	226788290	5290	5290	5290	5290	0
43	20241118	180400	226788290	5290	5290	5290	5290	0
44	20241118	180300	226788290	5290	5290	5290	5290	0
45	20241118	180200	226788290	5290	5290	5290	5290	0
46	20241118	180100	226788290	5290	5290	5290	5290	0
47	20241118	180000	226788290	5290	5290	5290	5290	0
48	20241118	175900	226788290	5290	5290	5290	5290	0
49	20241118	175800	226788290	5290	5290	5290	5290	0
50	20241118	175700	226788290	5290	5290	5290	5290	0
51	20241118	175600	226788290	5290	5290	5290	5290	0
52	20241118	175500	226788290	5290	5290	5290	5290	0
53	20241118	175400	226788290	5290	5290	5290	5290	0
54	20241118	175300	226788290	5290	5290	5290	5290	0
55	20241118	175200	226788290	5290	5290	5290	5290	0
56	20241118	175100	226788290	5290	5290	5290	5290	0
57	20241118	175000	226788290	5290	5290	5290	5290	0
58	20241118	174900	226788290	5290	5290	5290	5290	0
59	20241118	174800	226788290	5290	5290	5290	5290	0
60	20241118	174700	226788290	5290	5290	5290	5290	0
61	20241118	174600	226788290	5290	5290	5290	5290	0
62	20241118	174500	226788290	5290	5290	5290	5290	1189
63	20241118	174400	226788290	5290	5290	5290	5290	0
64	20241118	174300	226788290	5290	5290	5290	5290	0
65	20241118	174200	226788290	5290	5290	5290	5290	0
66	20241118	174100	226788290	5290	5290	5290	5290	0
67	20241118	174000	226788290	5290	5290	5290	5290	0
68	20241118	173900	226788290	5290	5290	5290	5290	0
69	20241118	173800	226788290	5290	5290	5290	5290	0
70	20241118	173700	226788290	5290	5290	5290	5290	0
71	20241118	173600	226788290	5290	5290	5290	5290	0
72	20241118	173500	226788290	5290	5290	5290	5290	0
73	20241118	173400	226788290	5290	5290	5290	5290	0
74	20241118	173300	226788290	5290	5290	5290	5290	0
75	20241118	173200	226788290	5290	5290	5290	5290	0
76	20241118	173100	226788290	5290	5290	5290	5290	0
77	20241118	173000	226788290	5290	5290	5290	5290	0
78	20241118	172900	226788290	5290	5290	5290	5290	0
79	20241118	172800	226788290	5290	5290	5290	5290	0
80	20241118	172700	226788290	5290	5290	5290	5290	0
81	20241118	172600	226788290	5290	5290	5290	5290	0
82	20241118	172500	226788290	5290	5290	5290	5290	0
83	20241118	172400	226788290	5290	5290	5290	5290	0
84	20241118	172300	226788290	5290	5290	5290	5290	0
85	20241118	172200	226788290	5290	5290	5290	5290	0
86	20241118	172100	226788290	5290	5290	5290	5290	0
87	20241118	172000	226788290	5290	5290	5290	5290	0
88	20241118	171900	226788290	5290	5290	5290	5290	0
89	20241118	171800	226788290	5290	5290	5290	5290	0
90	20241118	171700	226788290	5290	5290	5290	5290	0
91	20241118	171600	226788290	5290	5290	5290	5290	0
92	20241118	171500	226788290	5290	5290	5290	5290	1189
93	20241118	171400	226788290	5290	5290	5290	5290	0
94	20241118	171300	226788290	5290	5290	5290	5290	0
95	20241118	171200	226788290	5290	5290	5290	5290	0
96	20241118	171100	226788290	5290	5290	5290	5290	0
97	20241118	171000	226788290	5290	5290	5290	5290	0
98	20241118	170900	226788290	5290	5290	5290	5290	0
99	20241118	170800	226788290	5290	5290	5290	5290	0
100	20241118	170700	226788290	5290	5290	5290	5290	0
101	20241118	170600	226788290	5290	5290	5290	5290	0
102	20241118	170500	226788290	5290	5290	5290	5290	0
103	20241118	170400	226788290	5290	5290	5290	5290	0
104	20241118	170300	226788290	5290	5290	5290	5290	0
105	20241118	170200	226788290	5290	5290	5290	5290	0
106	20241118	170100	226788290	5290	5290	5290	5290	0
107	20241118	170000	226788290	5290	5290	5290	5290	0
108	20241118	165900	226788290	5290	5290	5290	5290	0
109	20241118	165800	226788290	5290	5290	5290	5290	0
110	20241118	165700	226788290	5290	5290	5290	5290	0
111	20241118	165600	226788290	5290	5290	5290	5290	0
112	20241118	165500	226788290	5290	5290	5290	5290	0
113	20241118	165400	226788290	5290	5290	5290	5290	0
114	20241118	165300	226788290	5290	5290	5290	5290	0
115	20241118	165200	226788290	5290	5290	5290	5290	0
116	20241118	165100	226788290	5290	5290	5290	5290	0
117	20241118	165000	226788290	5290	5290	5290	5290	0
118	20241118	164900	226788290	5290	5290	5290	5290	0
119	20241118	164800	226788290	5290	5290	5290	5290	0
120	20241118	164700	226788290	5290	5290	5290	5290	0
121	20241118	164600	226788290	5290	5290	5290	5290	0
122	20241118	164500	226788290	5290	5290	5290	5290	1189
123	20241118	164400	226788290	5290	5290	5290	5290	0
124	20241118	164300	226788290	5290	5290	5290	5290	0
125	20241118	164200	226788290	5290	5290	5290	5290	0
126	20241118	164100	226788290	5290	5290	5290	5290	0
127	20241118	164000	226788290	5290	5290	5290	5290	0
128	20241118	163900	226788290	5290	5290	5290	5290	0
129	20241118	163800	226788290	5290	5290	5290	5290	0
130	20241118	163700	226788290	5290	5290	5290	5290	0
131	20241118	163600	226788290	5290	5290	5290	5290	0
132	20241118	163500	226788290	5290	5290	5290	5290	0
133	20241118	163400	226788290	5290	5290	5290	5290	0
134	20241118	163300	226788290	5290	5290	5290	5290	0
135	20241118	163200	226788290	5290	5290	5290	5290	0
136	20241118	163100	226788290	5290	5290	5290	5290	0
137	20241118	163000	226788290	5290	5290	5290	5290	0
138	20241118	162900	226788290	5290	5290	5290	5290	0
139	20241118	162800	226788290	5290	5290	5290	5290	0
140	20241118	162700	226788290	5290	5290	5290	5290	0
141	20241118	162600	226788290	5290	5290	5290	5290	0
142	20241118	162500	226788290	5290	5290	5290	5290	0
143	20241118	162400	226788290	5290	5290	5290	5290	0
144	20241118	162300	226788290	5290	5290	5290	5290	0
145	20241118	162200	226788290	5290	5290	5290	5290	0
146	20241118	162100	226788290	5290	5290	5290	5290	0
147	20241118	162000	226788290	5290	5290	5290	5290	0
148	20241118	161900	226788290	5290	5290	5290	5290	0
149	20241118	161800	226788290	5290	5290	5290	5290	0
150	20241118	161700	226788290	5290	5290	5290	5290	0
151	20241118	161600	226788290	5290	5290	5290	5290	0
152	20241118	161500	226788290	5290	5290	5290	5290	1189
153	20241118	161400	226788290	5290	5290	5290	5290	0
154	20241118	161300	226788290	5290	5290	5290	5290	0
155	20241118	161200	226788290	5290	5290	5290	5290	0
156	20241118	161100	226788290	5290	5290	5290	5290	0
157	20241118	161000	226788290	5290	5290	5290	5290	0
158	20241118	160900	226788290	5290	5290	5290	5290	0
159	20241118	160800	226788290	5290	5290	5290	5290	0
160	20241118	160700	226788290	5290	5290	5290	5290	0
161	20241118	160600	226788290	5290	5290	5290	5290	0
162	20241118	160500	226788290	5290	5290	5290	5290	0
163	20241118	160400	226788290	5290	5290	5290	5290	0
164	20241118	160300	226788290	5290	5290	5290	5290	0
165	20241118	160200	226788290	5290	5290	5290	5290	0
166	20241118	160100	226788290	5290	5290	5290	5290	0
167	20241118	160000	226788290	5290	5290	5290	5290	0
168	20241118	155900	226788290	5290	5290	5290	5290	0
169	20241118	155800	226788290	5290	5290	5290	5290	0
170	20241118	155700	226788290	5290	5290	5290	5290	0
171	20241118	155600	226788290	5290	5290	5290	5290	0
172	20241118	155500	226788290	5290	5290	5290	5290	0
173	20241118	155400	226788290	5290	5290	5290	5290	0
174	20241118	155300	226788290	5290	5290	5290	5290	0
175	20241118	155200	226788290	5290	5290	5290	5290	0
176	20241118	155100	226788290	5290	5290	5290	5290	0
177	20241118	155000	226788290	5290	5290	5290	5290	0
178	20241118	154900	226788290	5290	5290	5290	5290	0
179	20241118	154800	226788290	5290	5290	5290	5290	0
180	20241118	154700	226788290	5290	5290	5290	5290	0
181	20241118	154600	226788290	5290	5290	5290	5290	0
182	20241118	154500	226788290	5290	5290	5290	5290	1189
183	20241118	154400	226788290	5290	5290	5290	5290	0
184	20241118	154300	226788290	5290	5290	5290	5290	0
185	20241118	154200	226788290	5290	5290	5290	5290	0
186	20241118	154100	226788290	5290	5290	5290	5290	0
187	20241118	154000	226788290	5290	5290	5290	5290	0
188	20241118	153900	226788290	5290	5290	5290	5290	0
189	20241118	153800	226788290	5290	5290	5290	5290	0
190	20241118	153700	226788290	5290	5290	5290	5290	0
191	20241118	153600	226788290	5290	5290	5290	5290	0
192	20241118	153500	226788290	5290	5290	5290	5290	0
193	20241118	153400	226788290	5290	5290	5290	5290	0
194	20241118	153300	226788290	5290	5290	5290	5290	0
195	20241118	153200	226788290	5290	5290	5290	5290	0
196	20241118	153100	226788290	5290	5290	5290	5290	0
197	20241118	153000	226788290	5290	5290	5290	5290	1189
198	20241118	152900	220498480	5230	5230	5230	5230	0
199	20241118	152800	220498480	5230	5230	5230	5230	0
200	20241118	152700	220498480	5230	5230	5230	5230	0
201	20241118	152600	220498480	5230	5230	5230	5230	0
202	20241118	152500	220498480	5230	5230	5230	5230	0
203	20241118	152400	220498480	5230	5230	5230	5230	0
204	20241118	152300	220498480	5230	5230	5230	5230	0
205	20241118	152200	220498480	5230	5230	5230	5230	0
206	20241118	152100	220498480	5230	5230	5230	5230	0
207	20241118	152000	220498480	5230	5230	5230	5230	0
208	20241118	151900	220498480	5230	5230	5230	5200	1050
209	20241118	151800	215020010	5300	5300	5300	5300	1
210	20241118	151700	215014710	5300	5300	5300	5300	13
211	20241118	151600	214945810	5310	5310	5310	5310	0
212	20241118	151500	214945810	5310	5310	5310	5310	0
213	20241118	151400	214945810	5310	5310	5310	5310	0
214	20241118	151300	214945810	5310	5300	5310	5300	117
215	20241118	151200	214325530	5310	5310	5310	5310	0
216	20241118	151100	214325530	5310	5270	5310	5200	109
217	20241118	151000	213748820	5310	5310	5310	5310	1
218	20241118	150900	213743510	5310	5260	5310	5260	61
219	20241118	150800	213420050	5300	5300	5300	5300	815
220	20241118	150700	209100550	5270	5270	5270	5270	722
221	20241118	150600	205295610	5270	5270	5270	5270	22
222	20241118	150500	205179670	5260	5260	5260	5260	0
223	20241118	150400	205179670	5260	5260	5260	5260	1
224	20241118	150300	205174410	5260	5260	5260	5260	572
225	20241118	150200	202165690	5260	5210	5260	5210	1024
226	20241118	150100	196794200	5200	5200	5200	5200	374
227	20241118	150000	194849400	5200	5200	5200	5200	0
228	20241118	145900	194849400	5200	5200	5200	5200	9
229	20241118	145800	194802600	5210	5210	5210	5210	0
230	20241118	145700	194802600	5210	5210	5210	5210	0
231	20241118	145600	194802600	5210	5210	5210	5210	1
232	20241118	145500	194797390	5210	5210	5210	5210	0
233	20241118	145400	194797390	5210	5210	5210	5210	7
234	20241118	145300	194760920	5210	5210	5210	5210	180
235	20241118	145200	193823120	5190	5190	5190	5190	0
236	20241118	145100	193823120	5190	5190	5190	5190	0
237	20241118	145000	193823120	5190	5210	5210	5190	11
238	20241118	144900	193765990	5190	5190	5190	5190	0
239	20241118	144800	193765990	5190	5190	5190	5190	0
240	20241118	144700	193765990	5190	5190	5190	5190	0
241	20241118	144600	193765990	5190	5190	5190	5190	0
242	20241118	144500	193765990	5190	5190	5190	5190	0
243	20241118	144400	193765990	5190	5190	5190	5190	5
244	20241118	144300	193740040	5190	5190	5190	5190	0
245	20241118	144200	193740040	5190	5190	5190	5190	0
246	20241118	144100	193740040	5190	5190	5190	5190	9
247	20241118	144000	193693330	5210	5210	5210	5210	0
248	20241118	143900	193693330	5210	5210	5210	5210	0
249	20241118	143800	193693330	5210	5210	5210	5210	0
250	20241118	143700	193693330	5210	5210	5210	5210	0
251	20241118	143600	193693330	5210	5210	5210	5210	0
252	20241118	143500	193693330	5210	5200	5210	5200	40
253	20241118	143400	193485120	5200	5200	5200	5200	3
254	20241118	143300	193469520	5190	5190	5190	5190	3
255	20241118	143200	193453950	5190	5190	5190	5190	6
256	20241118	143100	193422810	5180	5180	5180	5180	0
257	20241118	143000	193422810	5180	5180	5180	5180	0
258	20241118	142900	193422810	5180	5180	5180	5180	0
259	20241118	142800	193422810	5180	5180	5180	5180	0
260	20241118	142700	193422810	5180	5180	5180	5180	0
261	20241118	142600	193422810	5180	5170	5180	5170	10
262	20241118	142500	193371060	5170	5170	5170	5170	0
263	20241118	142400	193371060	5170	5170	5170	5170	3
264	20241118	142300	193355550	5160	5160	5160	5160	0
265	20241118	142200	193355550	5160	5180	5180	5160	32
266	20241118	142100	193190210	5190	5190	5190	5190	0
267	20241118	142000	193190210	5190	5190	5190	5190	5
268	20241118	141900	193164260	5160	5160	5160	5160	0
269	20241118	141800	193164260	5160	5190	5190	5160	22
270	20241118	141700	193050260	5160	5160	5160	5160	118
271	20241118	141600	192441380	5160	5160	5160	5160	117
272	20241118	141500	191837660	5160	5200	5200	5160	129
273	20241118	141400	191169670	5190	5190	5190	5190	0
274	20241118	141300	191169670	5190	5190	5190	5190	9
275	20241118	141200	191122960	5200	5200	5200	5200	1
276	20241118	141100	191117760	5200	5200	5200	5200	0
277	20241118	141000	191117760	5200	5200	5200	5200	0
278	20241118	140900	191117760	5200	5200	5200	5200	0
279	20241118	140800	191117760	5200	5200	5200	5200	1
280	20241118	140700	191112560	5200	5200	5200	5200	38
281	20241118	140600	190914960	5200	5200	5200	5200	2
282	20241118	140500	190904560	5200	5200	5200	5200	0
283	20241118	140400	190904560	5200	5200	5200	5200	9
284	20241118	140300	190857760	5190	5200	5200	5190	39
285	20241118	140200	190655130	5210	5210	5210	5210	0
286	20241118	140100	190655130	5210	5210	5210	5210	0
287	20241118	140000	190655130	5210	5200	5210	5200	6
288	20241118	135900	190623900	5190	5190	5190	5190	0
289	20241118	135800	190623900	5190	5200	5200	5190	3
290	20241118	135700	190608310	5200	5200	5200	5200	100
291	20241118	135600	190088310	5220	5220	5220	5220	0
292	20241118	135500	190088310	5220	5200	5220	5200	49
293	20241118	135400	189832710	5200	5200	5200	5200	0
294	20241118	135300	189832710	5200	5200	5200	5200	0
295	20241118	135200	189832710	5200	5200	5200	5200	0
296	20241118	135100	189832710	5200	5200	5200	5200	200
297	20241118	135000	188792710	5200	5200	5200	5200	0
298	20241118	134900	188792710	5200	5200	5200	5200	5
299	20241118	134800	188766710	5200	5200	5200	5200	0
300	20241118	134700	188766710	5200	5190	5200	5190	160
301	20241118	134600	187934940	5180	5180	5180	5180	15
302	20241118	134500	187857240	5160	5190	5190	5160	459
303	20241118	134400	185482010	5180	5180	5180	5180	0
304	20241118	134300	185482010	5180	5180	5180	5180	0
305	20241118	134200	185482010	5180	5180	5180	5180	0
306	20241118	134100	185482010	5180	5200	5200	5180	340
307	20241118	134000	183715730	5200	5200	5200	5200	10
308	20241118	133900	183663730	5190	5200	5200	5190	7
309	20241118	133800	183627390	5200	5210	5210	5200	537
310	20241118	133700	180833530	5210	5210	5210	5210	0
311	20241118	133600	180833530	5210	5210	5210	5210	9
312	20241118	133500	180786640	5210	5220	5220	5210	21
313	20241118	133400	180677220	5220	5220	5220	5220	0
314	20241118	133300	180677220	5220	5220	5220	5220	0
315	20241118	133200	180677220	5220	5220	5220	5220	0
316	20241118	133100	180677220	5220	5220	5220	5220	0
317	20241118	133000	180677220	5220	5260	5260	5210	37
318	20241118	132900	180483960	5210	5210	5210	5210	0
319	20241118	132800	180483960	5210	5260	5260	5210	40
320	20241118	132700	180274270	5230	5230	5230	5230	393
321	20241118	132600	178218880	5230	5230	5230	5230	0
322	20241118	132500	178218880	5230	5230	5230	5230	0
323	20241118	132400	178218880	5230	5230	5230	5230	0
324	20241118	132300	178218880	5230	5230	5230	5230	0
325	20241118	132200	178218880	5230	5230	5230	5230	0
326	20241118	132100	178218880	5230	5260	5260	5230	30
327	20241118	132000	178061310	5260	5260	5260	5260	6
328	20241118	131900	178029750	5260	5260	5260	5260	14
329	20241118	131800	177956110	5250	5250	5250	5250	9
330	20241118	131700	177908860	5260	5260	5260	5260	0
331	20241118	131600	177908860	5260	5260	5260	5260	0
332	20241118	131500	177908860	5260	5260	5260	5260	136
333	20241118	131400	177193500	5260	5260	5260	5260	0
334	20241118	131300	177193500	5260	5260	5260	5260	0
335	20241118	131200	177193500	5260	5260	5260	5260	0
336	20241118	131100	177193500	5260	5260	5260	5260	0
337	20241118	131000	177193500	5260	5260	5260	5260	0
338	20241118	130900	177193500	5260	5250	5260	5250	10
339	20241118	130800	177140990	5260	5260	5260	5260	0
340	20241118	130700	177140990	5260	5260	5260	5260	0
341	20241118	130600	177140990	5260	5260	5260	5260	0
342	20241118	130500	177140990	5260	5260	5260	5260	0
343	20241118	130400	177140990	5260	5260	5260	5260	0
344	20241118	130300	177140990	5260	5260	5260	5260	0
345	20241118	130200	177140990	5260	5260	5260	5260	0
346	20241118	130100	177140990	5260	5260	5260	5260	0
347	20241118	130000	177140990	5260	5260	5260	5260	6
348	20241118	125900	177109430	5250	5250	5250	5250	9
349	20241118	125800	177062180	5260	5260	5260	5260	0
350	20241118	125700	177062180	5260	5260	5260	5260	0
351	20241118	125600	177062180	5260	5260	5260	5260	0
352	20241118	125500	177062180	5260	5260	5260	5260	0
353	20241118	125400	177062180	5260	5260	5260	5260	0
354	20241118	125300	177062180	5260	5260	5260	5260	0
355	20241118	125200	177062180	5260	5260	5260	5260	14
356	20241118	125100	176988540	5250	5250	5250	5250	0
357	20241118	125000	176988540	5250	5250	5250	5250	9
358	20241118	124900	176941290	5260	5260	5260	5260	0
359	20241118	124800	176941290	5260	5260	5260	5260	1
360	20241118	124700	176936030	5260	5260	5260	5260	0
361	20241118	124600	176936030	5260	5260	5260	5260	204
362	20241118	124500	175862990	5260	5260	5260	5260	4
363	20241118	124400	175841950	5220	5220	5220	5220	5
364	20241118	124300	175815850	5210	5240	5240	5200	5028
365	20241118	124200	149629210	5240	5240	5240	5240	0
366	20241118	124100	149629210	5240	5240	5240	5240	9
367	20241118	124000	149582050	5260	5260	5260	5260	9
368	20241118	123900	149534710	5230	5230	5230	5230	0
369	20241118	123800	149534710	5230	5250	5250	5230	36
370	20241118	123700	149346270	5250	5280	5280	5250	1313
371	20241118	123600	142439790	5300	5320	5320	5300	37
372	20241118	123500	142243670	5370	5310	5370	5310	41
373	20241118	123400	142025360	5310	5310	5310	5310	2
374	20241118	123300	142014740	5310	5310	5310	5310	0
375	20241118	123200	142014740	5310	5310	5310	5300	17
376	20241118	123100	141924560	5310	5310	5310	5310	2
377	20241118	123000	141913940	5320	5310	5320	5310	70
378	20241118	122900	141541590	5310	5310	5310	5310	0
379	20241118	122800	141541590	5310	5310	5310	5310	0
380	20241118	122700	141541590	5310	5310	5310	5310	0
381	20241118	122600	141541590	5310	5310	5310	5310	1
382	20241118	122500	141536280	5310	5320	5320	5310	18
383	20241118	122400	141440560	5320	5330	5370	5320	378
384	20241118	122300	139412700	5360	5310	5360	5310	70
385	20241118	122200	139038330	5300	5300	5300	5300	251
386	20241118	122100	137708030	5300	5300	5300	5300	0
387	20241118	122000	137708030	5300	5300	5300	5300	6
388	20241118	121900	137676230	5300	5300	5300	5300	0
389	20241118	121800	137676230	5300	5300	5300	5300	0
390	20241118	121700	137676230	5300	5300	5300	5300	0
391	20241118	121600	137676230	5300	5300	5300	5300	70
392	20241118	121500	137305230	5300	5300	5300	5300	0
393	20241118	121400	137305230	5300	5300	5300	5300	630
394	20241118	121300	133966230	5300	5310	5310	5300	2509
395	20241118	121200	120667670	5340	5340	5340	5340	0
396	20241118	121100	120667670	5340	5340	5340	5340	0
397	20241118	121000	120667670	5340	5340	5340	5340	0
398	20241118	120900	120667670	5340	5330	5340	5330	70
399	20241118	120800	120294300	5310	5310	5310	5310	0
400	20241118	120700	120294300	5310	5310	5310	5310	5
401	20241118	120600	120267750	5310	5310	5310	5310	0
402	20241118	120500	120267750	5310	5310	5310	5310	0
403	20241118	120400	120267750	5310	5310	5310	5310	9
404	20241118	120300	120219960	5330	5330	5330	5330	0
405	20241118	120200	120219960	5330	5310	5330	5310	70
406	20241118	120100	119847610	5310	5310	5310	5310	0
407	20241118	120000	119847610	5310	5310	5310	5310	6
408	20241118	115900	119815750	5310	5310	5310	5310	0
409	20241118	115800	119815750	5310	5310	5310	5310	14
410	20241118	115700	119741410	5310	5310	5310	5310	0
411	20241118	115600	119741410	5310	5310	5310	5310	0
412	20241118	115500	119741410	5310	5300	5310	5300	50
413	20241118	115400	119476000	5310	5310	5310	5310	0
414	20241118	115300	119476000	5310	5310	5310	5310	147
415	20241118	115200	118695430	5310	5310	5310	5310	5
416	20241118	115100	118668880	5310	5310	5310	5310	129
417	20241118	115000	117983890	5300	5300	5300	5300	0
418	20241118	114900	117983890	5300	5300	5300	5300	5
419	20241118	114800	117957390	5300	5300	5300	5300	0
420	20241118	114700	117957390	5300	5300	5300	5300	0
421	20241118	114600	117957390	5300	5300	5300	5300	28
422	20241118	114500	117808990	5300	5300	5300	5300	9
423	20241118	114400	117761290	5310	5310	5310	5310	0
424	20241118	114300	117761290	5310	5310	5310	5310	0
425	20241118	114200	117761290	5310	5300	5310	5300	2
426	20241118	114100	117750680	5310	5310	5310	5310	1
427	20241118	114000	117745370	5310	5310	5310	5310	7
428	20241118	113900	117708200	5300	5300	5300	5300	5
429	20241118	113800	117681700	5300	5300	5300	5300	260
430	20241118	113700	116303700	5300	5300	5300	5300	0
431	20241118	113600	116303700	5300	5300	5300	5300	10
432	20241118	113500	116250700	5310	5310	5310	5310	0
433	20241118	113400	116250700	5310	5310	5310	5310	0
434	20241118	113300	116250700	5310	5310	5310	5310	3
435	20241118	113200	116234770	5350	5350	5350	5350	0
436	20241118	113100	116234770	5350	5330	5350	5330	14
437	20241118	113000	116160050	5330	5330	5330	5330	0
438	20241118	112900	116160050	5330	5330	5330	5330	0
439	20241118	112800	116160050	5330	5330	5330	5330	82
440	20241118	112700	115722990	5330	5330	5330	5330	10
441	20241118	112600	115669690	5340	5340	5340	5340	0
442	20241118	112500	115669690	5340	5340	5340	5340	4
443	20241118	112400	115648330	5340	5320	5380	5320	1249
444	20241118	112300	108979360	5300	5250	5300	5250	6580
445	20241118	112200	74327050	5250	5250	5250	5250	6
446	20241118	112100	74295550	5250	5250	5250	5250	0
447	20241118	112000	74295550	5250	5250	5250	5250	9
448	20241118	111900	74248300	5230	5230	5230	5230	0
449	20241118	111800	74248300	5230	5230	5230	5230	10
450	20241118	111700	74196000	5250	5250	5250	5250	0
451	20241118	111600	74196000	5250	5250	5250	5250	3
452	20241118	111500	74180250	5250	5250	5250	5250	155
453	20241118	111400	73366500	5270	5270	5270	5270	0
454	20241118	111300	73366500	5270	5270	5270	5270	0
455	20241118	111200	73366500	5270	5270	5270	5270	0
456	20241118	111100	73366500	5270	5270	5270	5270	46
457	20241118	111000	73124080	5270	5270	5270	5270	67
458	20241118	110900	72770990	5250	5250	5250	5250	10
459	20241118	110800	72718490	5270	5270	5270	5270	2
460	20241118	110700	72707950	5270	5270	5270	5270	47
461	20241118	110600	72460260	5250	5250	5250	5250	0
462	20241118	110500	72460260	5250	5250	5250	5250	40
463	20241118	110400	72250260	5270	5270	5270	5270	81
464	20241118	110300	71823390	5270	5270	5270	5270	47
465	20241118	110200	71575700	5270	5270	5270	5270	3
466	20241118	110100	71559890	5270	5270	5270	5270	0
467	20241118	110000	71559890	5270	5270	5270	5270	2
468	20241118	105900	71549350	5270	5250	5270	5250	208
469	20241118	105800	70453390	5270	5270	5270	5270	77
470	20241118	105700	70047600	5290	5290	5290	5290	0
471	20241118	105600	70047600	5290	5290	5290	5270	404
472	20241118	105500	67910460	5330	5290	5330	5290	355
473	20241118	105400	66030680	5300	5290	5300	5290	38
474	20241118	105300	65829560	5300	5300	5300	5300	1
475	20241118	105200	65824260	5330	5310	5330	5310	67
476	20241118	105100	65467180	5330	5310	5330	5310	47
477	20241118	105000	65217260	5310	5290	5310	5290	11
478	20241118	104900	65159050	5290	5290	5290	5290	1
479	20241118	104800	65153760	5340	5310	5340	5310	6
480	20241118	104700	65121780	5340	5310	5340	5310	50
481	20241118	104600	64854840	5340	5310	5340	5310	67
482	20241118	104500	64497090	5290	5290	5290	5290	0
483	20241118	104400	64497090	5290	5300	5300	5290	24
484	20241118	104300	64370120	5340	5320	5340	5320	47
485	20241118	104200	64119280	5280	5280	5280	5280	0
486	20241118	104100	64119280	5280	5280	5280	5280	10
487	20241118	104000	64066480	5300	5300	5300	5300	0
488	20241118	103900	64066480	5300	5300	5340	5300	151
489	20241118	103800	63264650	5300	5300	5300	5300	95
490	20241118	103700	62761150	5300	5340	5340	5300	269
491	20241118	103600	61328690	5340	5340	5340	5340	2
492	20241118	103500	61318010	5340	5250	5340	5250	1194
493	20241118	103400	54949530	5250	5250	5250	5250	0
494	20241118	103300	54949530	5250	5250	5250	5250	0
495	20241118	103200	54949530	5250	5250	5250	5250	10
496	20241118	103100	54897030	5280	5280	5280	5280	0
497	20241118	103000	54897030	5280	5280	5280	5280	3
498	20241118	102900	54881190	5250	5250	5250	5250	0
499	20241118	102800	54881190	5250	5250	5250	5250	0
500	20241118	102700	54881190	5250	5250	5250	5250	0
501	20241118	102600	54881190	5250	5250	5250	5250	6
502	20241118	102500	54849690	5250	5250	5250	5250	0
503	20241118	102400	54849690	5250	5250	5250	5250	0
504	20241118	102300	54849690	5250	5250	5250	5250	0
505	20241118	102200	54849690	5250	5250	5250	5250	10
506	20241118	102100	54797190	5290	5290	5290	5290	0
507	20241118	102000	54797190	5290	5290	5290	5290	0
508	20241118	101900	54797190	5290	5290	5290	5290	20
509	20241118	101800	54691390	5260	5260	5260	5260	0
510	20241118	101700	54691390	5260	5260	5260	5260	5
511	20241118	101600	54665090	5260	5290	5290	5260	2
512	20241118	101500	54654540	5290	5290	5290	5290	0
513	20241118	101400	54654540	5290	5290	5290	5290	159
514	20241118	101300	53813430	5290	5290	5290	5290	10
515	20241118	101200	53760530	5320	5310	5320	5310	3
516	20241118	101100	53744580	5320	5300	5320	5300	136
517	20241118	101000	53022750	5300	5290	5300	5290	119
518	20241118	100900	52392670	5290	5290	5290	5290	162
519	20241118	100800	51535690	5270	5270	5300	5270	62
520	20241118	100700	51207500	5290	5290	5290	5290	0
521	20241118	100600	51207500	5290	5290	5290	5290	0
522	20241118	100500	51207500	5290	5260	5290	5260	52
523	20241118	100400	50932700	5240	5240	5240	5240	17
524	20241118	100300	50843620	5240	5240	5240	5240	0
525	20241118	100200	50843620	5240	5270	5300	5240	81
526	20241118	100100	50416080	5250	5250	5250	5250	0
527	20241118	100000	50416080	5250	5250	5250	5240	321
528	20241118	095900	48733700	5300	5270	5300	5270	76
529	20241118	095800	48330960	5290	5290	5290	5290	261
530	20241118	095700	46950270	5290	5290	5290	5290	208
531	20241118	095600	45849950	5290	5260	5290	5260	523
532	20241118	095500	43083440	5260	5240	5260	5240	11
533	20241118	095400	43025780	5270	5270	5270	5270	0
534	20241118	095300	43025780	5270	5260	5290	5260	67
535	20241118	095200	42671690	5290	5290	5290	5290	0
536	20241118	095100	42671690	5290	5290	5290	5290	0
537	20241118	095000	42671690	5290	5250	5290	5250	53
538	20241118	094900	42391760	5250	5250	5250	5250	0
539	20241118	094800	42391760	5250	5250	5250	5250	7
540	20241118	094700	42355010	5250	5250	5280	5250	54
541	20241118	094600	42070010	5270	5240	5270	5240	3
542	20241118	094500	42054230	5220	5220	5220	5220	10
543	20241118	094400	42002030	5220	5240	5270	5220	58
544	20241118	094300	41696770	5220	5220	5220	5220	0
545	20241118	094200	41696770	5220	5220	5220	5220	40
546	20241118	094100	41487970	5220	5230	5230	5220	480
547	20241118	094000	38982060	5250	5250	5250	5250	0
548	20241118	093900	38982060	5250	5250	5250	5250	0
549	20241118	093800	38982060	5250	5220	5250	5220	18
550	20241118	093700	38887900	5200	5250	5250	5200	1594
551	20241118	093600	30562320	5240	5240	5240	5240	10
552	20241118	093500	30509920	5250	5250	5250	5250	1
553	20241118	093400	30504670	5250	5250	5250	5250	1
554	20241118	093300	30499420	5250	5280	5280	5250	363
555	20241118	093200	28593570	5260	5260	5260	5260	0
556	20241118	093100	28593570	5260	5300	5300	5260	17
557	20241118	093000	28504070	5250	5250	5250	5250	6
558	20241118	092900	28472570	5250	5250	5250	5250	20
559	20241118	092800	28367570	5300	5270	5300	5270	3
560	20241118	092700	28351700	5250	5250	5250	5250	10
561	20241118	092600	28299200	5300	5300	5300	5300	0
562	20241118	092500	28299200	5300	5250	5300	5240	87
563	20241118	092400	27843020	5240	5250	5250	5240	95
564	20241118	092300	27344650	5300	5250	5300	5240	86
565	20241118	092200	26893640	5300	5300	5300	5300	0
566	20241118	092100	26893640	5300	5280	5300	5260	92
567	20241118	092000	26409370	5300	5300	5300	5300	3
568	20241118	091900	26393470	5280	5280	5280	5280	110
569	20241118	091800	25812670	5300	5280	5300	5280	15
570	20241118	091700	25733370	5300	5290	5300	5290	372
571	20241118	091600	23762600	5300	5300	5300	5300	0
572	20241118	091500	23762600	5300	5320	5340	5300	419
573	20241118	091400	21541120	5340	5320	5340	5320	45
574	20241118	091300	21301270	5330	5300	5330	5300	475
575	20241118	091200	18772070	5330	5300	5330	5300	163
576	20241118	091100	17908040	5300	5290	5300	5280	123
577	20241118	091000	17257520	5300	5280	5300	5280	4
578	20241118	090900	17236340	5280	5280	5280	5280	93
579	20241118	090800	16745300	5300	5280	5300	5280	17
580	20241118	090700	16655400	5300	5280	5330	5260	129
581	20241118	090600	15975380	5290	5260	5290	5260	231
582	20241118	090500	14755890	5290	5290	5290	5290	0
583	20241118	090400	14755890	5290	5290	5290	5290	0
584	20241118	090300	14755890	5290	5290	5290	5290	0
585	20241118	090200	14755890	5290	5260	5290	5220	921
586	20241118	090100	9926860	5220	5220	5220	5220	0
587	20241118	090000	9926860	5220	5200	5220	5200	1909