KissMeData/000480/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183100	58231430	5640	5640	5640	5640	425
3	20241118	183000	58231430	5640	5640	5640	5640	0
4	20241118	182900	58231430	5640	5640	5640	5640	0
5	20241118	182800	58231430	5640	5640	5640	5640	0
6	20241118	182700	58231430	5640	5640	5640	5640	0
7	20241118	182600	58231430	5640	5640	5640	5640	0
8	20241118	182500	58231430	5640	5640	5640	5640	0
9	20241118	182400	58231430	5640	5640	5640	5640	0
10	20241118	182300	58231430	5640	5640	5640	5640	0
11	20241118	182200	58231430	5640	5640	5640	5640	0
12	20241118	182100	58231430	5640	5640	5640	5640	0
13	20241118	182000	58231430	5640	5640	5640	5640	0
14	20241118	181900	58231430	5640	5640	5640	5640	0
15	20241118	181800	58231430	5640	5640	5640	5640	0
16	20241118	181700	58231430	5640	5640	5640	5640	0
17	20241118	181600	58231430	5640	5640	5640	5640	0
18	20241118	181500	58231430	5640	5640	5640	5640	0
19	20241118	181400	58231430	5640	5640	5640	5640	0
20	20241118	181300	58231430	5640	5640	5640	5640	0
21	20241118	181200	58231430	5640	5640	5640	5640	0
22	20241118	181100	58231430	5640	5640	5640	5640	0
23	20241118	181000	58231430	5640	5640	5640	5640	0
24	20241118	180900	58231430	5640	5640	5640	5640	0
25	20241118	180800	58231430	5640	5640	5640	5640	0
26	20241118	180700	58231430	5640	5640	5640	5640	0
27	20241118	180600	58231430	5640	5640	5640	5640	0
28	20241118	180500	58231430	5640	5640	5640	5640	0
29	20241118	180400	58231430	5640	5640	5640	5640	0
30	20241118	180300	58231430	5640	5640	5640	5640	0
31	20241118	180200	58231430	5640	5640	5640	5640	0
32	20241118	180100	58231430	5640	5640	5640	5640	425
33	20241118	180000	58231430	5640	5640	5640	5640	0
34	20241118	175900	58231430	5640	5640	5640	5640	0
35	20241118	175800	58231430	5640	5640	5640	5640	0
36	20241118	175700	58231430	5640	5640	5640	5640	0
37	20241118	175600	58231430	5640	5640	5640	5640	0
38	20241118	175500	58231430	5640	5640	5640	5640	0
39	20241118	175400	58231430	5640	5640	5640	5640	0
40	20241118	175300	58231430	5640	5640	5640	5640	0
41	20241118	175200	58231430	5640	5640	5640	5640	0
42	20241118	175100	58231430	5640	5640	5640	5640	0
43	20241118	175000	58231430	5640	5640	5640	5640	0
44	20241118	174900	58231430	5640	5640	5640	5640	0
45	20241118	174800	58231430	5640	5640	5640	5640	0
46	20241118	174700	58231430	5640	5640	5640	5640	0
47	20241118	174600	58231430	5640	5640	5640	5640	0
48	20241118	174500	58231430	5640	5640	5640	5640	0
49	20241118	174400	58231430	5640	5640	5640	5640	0
50	20241118	174300	58231430	5640	5640	5640	5640	0
51	20241118	174200	58231430	5640	5640	5640	5640	0
52	20241118	174100	58231430	5640	5640	5640	5640	0
53	20241118	174000	58231430	5640	5640	5640	5640	0
54	20241118	173900	58231430	5640	5640	5640	5640	0
55	20241118	173800	58231430	5640	5640	5640	5640	0
56	20241118	173700	58231430	5640	5640	5640	5640	0
57	20241118	173600	58231430	5640	5640	5640	5640	0
58	20241118	173500	58231430	5640	5640	5640	5640	0
59	20241118	173400	58231430	5640	5640	5640	5640	0
60	20241118	173300	58231430	5640	5640	5640	5640	0
61	20241118	173200	58231430	5640	5640	5640	5640	0
62	20241118	173100	58231430	5640	5640	5640	5640	425
63	20241118	173000	58231430	5640	5640	5640	5640	0
64	20241118	172900	58231430	5640	5640	5640	5640	0
65	20241118	172800	58231430	5640	5640	5640	5640	0
66	20241118	172700	58231430	5640	5640	5640	5640	0
67	20241118	172600	58231430	5640	5640	5640	5640	0
68	20241118	172500	58231430	5640	5640	5640	5640	0
69	20241118	172400	58231430	5640	5640	5640	5640	0
70	20241118	172300	58231430	5640	5640	5640	5640	0
71	20241118	172200	58231430	5640	5640	5640	5640	0
72	20241118	172100	58231430	5640	5640	5640	5640	0
73	20241118	172000	58231430	5640	5640	5640	5640	0
74	20241118	171900	58231430	5640	5640	5640	5640	0
75	20241118	171800	58231430	5640	5640	5640	5640	0
76	20241118	171700	58231430	5640	5640	5640	5640	0
77	20241118	171600	58231430	5640	5640	5640	5640	0
78	20241118	171500	58231430	5640	5640	5640	5640	0
79	20241118	171400	58231430	5640	5640	5640	5640	0
80	20241118	171300	58231430	5640	5640	5640	5640	0
81	20241118	171200	58231430	5640	5640	5640	5640	0
82	20241118	171100	58231430	5640	5640	5640	5640	0
83	20241118	171000	58231430	5640	5640	5640	5640	0
84	20241118	170900	58231430	5640	5640	5640	5640	0
85	20241118	170800	58231430	5640	5640	5640	5640	0
86	20241118	170700	58231430	5640	5640	5640	5640	0
87	20241118	170600	58231430	5640	5640	5640	5640	0
88	20241118	170500	58231430	5640	5640	5640	5640	0
89	20241118	170400	58231430	5640	5640	5640	5640	0
90	20241118	170300	58231430	5640	5640	5640	5640	0
91	20241118	170200	58231430	5640	5640	5640	5640	0
92	20241118	170100	58231430	5640	5640	5640	5640	425
93	20241118	170000	58231430	5640	5640	5640	5640	0
94	20241118	165900	58231430	5640	5640	5640	5640	0
95	20241118	165800	58231430	5640	5640	5640	5640	0
96	20241118	165700	58231430	5640	5640	5640	5640	0
97	20241118	165600	58231430	5640	5640	5640	5640	0
98	20241118	165500	58231430	5640	5640	5640	5640	0
99	20241118	165400	58231430	5640	5640	5640	5640	0
100	20241118	165300	58231430	5640	5640	5640	5640	0
101	20241118	165200	58231430	5640	5640	5640	5640	0
102	20241118	165100	58231430	5640	5640	5640	5640	0
103	20241118	165000	58231430	5640	5640	5640	5640	0
104	20241118	164900	58231430	5640	5640	5640	5640	0
105	20241118	164800	58231430	5640	5640	5640	5640	0
106	20241118	164700	58231430	5640	5640	5640	5640	0
107	20241118	164600	58231430	5640	5640	5640	5640	0
108	20241118	164500	58231430	5640	5640	5640	5640	0
109	20241118	164400	58231430	5640	5640	5640	5640	0
110	20241118	164300	58231430	5640	5640	5640	5640	0
111	20241118	164200	58231430	5640	5640	5640	5640	0
112	20241118	164100	58231430	5640	5640	5640	5640	0
113	20241118	164000	58231430	5640	5640	5640	5640	0
114	20241118	163900	58231430	5640	5640	5640	5640	0
115	20241118	163800	58231430	5640	5640	5640	5640	0
116	20241118	163700	58231430	5640	5640	5640	5640	0
117	20241118	163600	58231430	5640	5640	5640	5640	0
118	20241118	163500	58231430	5640	5640	5640	5640	0
119	20241118	163400	58231430	5640	5640	5640	5640	0
120	20241118	163300	58231430	5640	5640	5640	5640	0
121	20241118	163200	58231430	5640	5640	5640	5640	0
122	20241118	163100	58231430	5640	5640	5640	5640	425
123	20241118	163000	58231430	5640	5640	5640	5640	0
124	20241118	162900	58231430	5640	5640	5640	5640	0
125	20241118	162800	58231430	5640	5640	5640	5640	0
126	20241118	162700	58231430	5640	5640	5640	5640	0
127	20241118	162600	58231430	5640	5640	5640	5640	0
128	20241118	162500	58231430	5640	5640	5640	5640	0
129	20241118	162400	58231430	5640	5640	5640	5640	0
130	20241118	162300	58231430	5640	5640	5640	5640	0
131	20241118	162200	58231430	5640	5640	5640	5640	0
132	20241118	162100	58231430	5640	5640	5640	5640	0
133	20241118	162000	58231430	5640	5640	5640	5640	0
134	20241118	161900	58231430	5640	5640	5640	5640	0
135	20241118	161800	58231430	5640	5640	5640	5640	0
136	20241118	161700	58231430	5640	5640	5640	5640	0
137	20241118	161600	58231430	5640	5640	5640	5640	0
138	20241118	161500	58231430	5640	5640	5640	5640	0
139	20241118	161400	58231430	5640	5640	5640	5640	0
140	20241118	161300	58231430	5640	5640	5640	5640	0
141	20241118	161200	58231430	5640	5640	5640	5640	0
142	20241118	161100	58231430	5640	5640	5640	5640	0
143	20241118	161000	58231430	5640	5640	5640	5640	0
144	20241118	160900	58231430	5640	5640	5640	5640	0
145	20241118	160800	58231430	5640	5640	5640	5640	0
146	20241118	160700	58231430	5640	5640	5640	5640	0
147	20241118	160600	58231430	5640	5640	5640	5640	0
148	20241118	160500	58231430	5640	5640	5640	5640	0
149	20241118	160400	58231430	5640	5640	5640	5640	0
150	20241118	160300	58231430	5640	5640	5640	5640	0
151	20241118	160200	58231430	5640	5640	5640	5640	0
152	20241118	160100	58231430	5640	5640	5640	5640	425
153	20241118	160000	58231430	5640	5640	5640	5640	0
154	20241118	155900	58231430	5640	5640	5640	5640	0
155	20241118	155800	58231430	5640	5640	5640	5640	0
156	20241118	155700	58231430	5640	5640	5640	5640	0
157	20241118	155600	58231430	5640	5640	5640	5640	0
158	20241118	155500	58231430	5640	5640	5640	5640	0
159	20241118	155400	58231430	5640	5640	5640	5640	0
160	20241118	155300	58231430	5640	5640	5640	5640	0
161	20241118	155200	58231430	5640	5640	5640	5640	0
162	20241118	155100	58231430	5640	5640	5640	5640	0
163	20241118	155000	58231430	5640	5640	5640	5640	0
164	20241118	154900	58231430	5640	5640	5640	5640	0
165	20241118	154800	58231430	5640	5640	5640	5640	0
166	20241118	154700	58231430	5640	5640	5640	5640	0
167	20241118	154600	58231430	5640	5640	5640	5640	0
168	20241118	154500	58231430	5640	5640	5640	5640	0
169	20241118	154400	58231430	5640	5640	5640	5640	0
170	20241118	154300	58231430	5640	5640	5640	5640	0
171	20241118	154200	58231430	5640	5640	5640	5640	0
172	20241118	154100	58231430	5640	5640	5640	5640	0
173	20241118	154000	58231430	5640	5640	5640	5640	0
174	20241118	153900	58231430	5640	5640	5640	5640	0
175	20241118	153800	58231430	5640	5640	5640	5640	0
176	20241118	153700	58231430	5640	5640	5640	5640	0
177	20241118	153600	58231430	5640	5640	5640	5640	0
178	20241118	153500	58231430	5640	5640	5640	5640	0
179	20241118	153400	58231430	5640	5640	5640	5640	0
180	20241118	153300	58231430	5640	5640	5640	5640	0
181	20241118	153200	58231430	5640	5640	5640	5640	0
182	20241118	153100	58231430	5640	5640	5640	5640	425
183	20241118	153000	58231430	5640	5640	5640	5640	425
184	20241118	152900	55834430	5640	5640	5640	5640	0
185	20241118	152800	55834430	5640	5640	5640	5640	0
186	20241118	152700	55834430	5640	5640	5640	5640	0
187	20241118	152600	55834430	5640	5640	5640	5640	0
188	20241118	152500	55834430	5640	5640	5640	5640	0
189	20241118	152400	55834430	5640	5640	5640	5640	0
190	20241118	152300	55834430	5640	5640	5640	5640	0
191	20241118	152200	55834430	5640	5640	5640	5640	0
192	20241118	152100	55834430	5640	5640	5640	5640	0
193	20241118	152000	55834430	5640	5640	5640	5640	0
194	20241118	151900	55834430	5640	5640	5640	5640	87
195	20241118	151800	55343750	5640	5640	5640	5640	0
196	20241118	151700	55343750	5640	5640	5640	5640	18
197	20241118	151600	55242230	5630	5640	5640	5630	43
198	20241118	151500	54999910	5630	5630	5630	5630	6
199	20241118	151400	54966130	5640	5640	5640	5640	0
200	20241118	151300	54966130	5640	5640	5640	5640	0
201	20241118	151200	54966130	5640	5640	5640	5640	6
202	20241118	151100	54932290	5650	5650	5650	5650	6
203	20241118	151000	54898390	5650	5650	5650	5650	33
204	20241118	150900	54711940	5650	5650	5650	5650	24
205	20241118	150800	54576340	5640	5640	5640	5640	0
206	20241118	150700	54576340	5640	5640	5640	5640	6
207	20241118	150600	54542500	5640	5640	5640	5640	0
208	20241118	150500	54542500	5640	5640	5640	5640	0
209	20241118	150400	54542500	5640	5650	5650	5640	20
210	20241118	150300	54429520	5640	5640	5640	5640	0
211	20241118	150200	54429520	5640	5640	5640	5640	11
212	20241118	150100	54367480	5640	5640	5640	5640	0
213	20241118	150000	54367480	5640	5640	5640	5640	6
214	20241118	145900	54333640	5640	5640	5640	5640	16
215	20241118	145800	54243400	5640	5640	5640	5640	6
216	20241118	145700	54209560	5640	5640	5640	5640	19
217	20241118	145600	54102400	5630	5630	5630	5630	0
218	20241118	145500	54102400	5630	5630	5630	5630	0
219	20241118	145400	54102400	5630	5630	5630	5630	15
220	20241118	145300	54017950	5640	5640	5640	5640	13
221	20241118	145200	53944630	5630	5630	5630	5630	6
222	20241118	145100	53910850	5640	5640	5640	5640	6
223	20241118	145000	53877010	5640	5640	5640	5640	0
224	20241118	144900	53877010	5640	5640	5640	5640	20
225	20241118	144800	53764210	5620	5620	5620	5620	0
226	20241118	144700	53764210	5620	5630	5630	5620	62
227	20241118	144600	53415270	5630	5620	5630	5620	2
228	20241118	144500	53404020	5630	5630	5630	5630	1
229	20241118	144400	53398390	5630	5630	5630	5630	6
230	20241118	144300	53364610	5630	5630	5630	5630	18
231	20241118	144200	53263270	5630	5630	5630	5630	28
232	20241118	144100	53105630	5630	5630	5630	5630	0
233	20241118	144000	53105630	5630	5630	5630	5630	12
234	20241118	143900	53038070	5630	5630	5630	5630	0
235	20241118	143800	53038070	5630	5630	5630	5630	7
236	20241118	143700	52998660	5630	5630	5630	5630	0
237	20241118	143600	52998660	5630	5630	5630	5630	34
238	20241118	143500	52807240	5630	5630	5630	5630	0
239	20241118	143400	52807240	5630	5630	5630	5630	1
240	20241118	143300	52801610	5580	5610	5610	5580	870
241	20241118	143200	47932790	5620	5620	5620	5620	0
242	20241118	143100	47932790	5620	5640	5640	5620	373
243	20241118	143000	45834950	5640	5640	5640	5640	15
244	20241118	142900	45750350	5640	5640	5640	5640	25
245	20241118	142800	45609350	5640	5640	5640	5640	0
246	20241118	142700	45609350	5640	5640	5640	5640	0
247	20241118	142600	45609350	5640	5640	5640	5640	22
248	20241118	142500	45485270	5650	5640	5650	5640	2
249	20241118	142400	45473980	5640	5640	5640	5640	6
250	20241118	142300	45440140	5640	5640	5640	5640	0
251	20241118	142200	45440140	5640	5640	5640	5640	25
252	20241118	142100	45299140	5640	5640	5640	5640	0
253	20241118	142000	45299140	5640	5640	5640	5640	6
254	20241118	141900	45265300	5640	5640	5640	5640	25
255	20241118	141800	45124300	5640	5640	5640	5640	6
256	20241118	141700	45090460	5640	5640	5640	5640	0
257	20241118	141600	45090460	5640	5640	5640	5640	0
258	20241118	141500	45090460	5640	5640	5640	5640	24
259	20241118	141400	44955100	5640	5640	5640	5640	15
260	20241118	141300	44870500	5640	5650	5650	5640	21
261	20241118	141200	44752000	5660	5660	5660	5660	1
262	20241118	141100	44746340	5650	5650	5650	5650	6
263	20241118	141000	44712440	5650	5650	5650	5650	0
264	20241118	140900	44712440	5650	5660	5660	5650	974
265	20241118	140800	39209090	5660	5660	5660	5650	27
266	20241118	140700	39056370	5660	5660	5660	5660	1
267	20241118	140600	39050710	5660	5650	5660	5650	49
268	20241118	140500	38773800	5650	5650	5650	5650	0
269	20241118	140400	38773800	5650	5650	5650	5650	7
270	20241118	140300	38734250	5650	5650	5650	5650	0
271	20241118	140200	38734250	5650	5650	5650	5650	24
272	20241118	140100	38598650	5640	5640	5640	5640	15
273	20241118	140000	38514050	5650	5650	5650	5650	6
274	20241118	135900	38480150	5650	5650	5650	5650	0
275	20241118	135800	38480150	5650	5650	5650	5650	6
276	20241118	135700	38446250	5640	5640	5640	5640	0
277	20241118	135600	38446250	5640	5640	5640	5640	6
278	20241118	135500	38412410	5650	5650	5650	5650	18
279	20241118	135400	38310710	5650	5650	5650	5650	0
280	20241118	135300	38310710	5650	5650	5650	5650	13
281	20241118	135200	38237260	5650	5650	5650	5650	0
282	20241118	135100	38237260	5650	5650	5650	5650	22
283	20241118	135000	38112960	5650	5650	5650	5650	0
284	20241118	134900	38112960	5650	5650	5650	5650	6
285	20241118	134800	38079060	5650	5650	5650	5650	74
286	20241118	134700	37660960	5640	5640	5640	5640	0
287	20241118	134600	37660960	5640	5640	5640	5640	100
288	20241118	134500	37096960	5630	5630	5630	5630	6
289	20241118	134400	37063180	5630	5630	5630	5630	1
290	20241118	134300	37057550	5640	5640	5640	5640	0
291	20241118	134200	37057550	5640	5640	5640	5640	28
292	20241118	134100	36899630	5630	5630	5630	5630	2
293	20241118	134000	36888370	5630	5630	5630	5630	21
294	20241118	133900	36770140	5630	5630	5630	5630	0
295	20241118	133800	36770140	5630	5630	5630	5630	8
296	20241118	133700	36725100	5640	5640	5640	5640	1
297	20241118	133600	36719460	5610	5610	5610	5610	0
298	20241118	133500	36719460	5610	5640	5640	5610	397
299	20241118	133400	34489170	5640	5630	5640	5630	183
300	20241118	133300	33458720	5640	5640	5640	5640	6
301	20241118	133200	33424880	5630	5630	5630	5630	102
302	20241118	133100	32850620	5640	5640	5640	5640	6
303	20241118	133000	32816780	5640	5650	5650	5640	25
304	20241118	132900	32675760	5660	5660	5660	5660	28
305	20241118	132800	32517280	5660	5660	5660	5660	19
306	20241118	132700	32409740	5660	5660	5660	5660	0
307	20241118	132600	32409740	5660	5660	5660	5660	6
308	20241118	132500	32375780	5660	5660	5660	5660	0
309	20241118	132400	32375780	5660	5660	5660	5660	6
310	20241118	132300	32341820	5660	5660	5660	5660	15
311	20241118	132200	32256920	5650	5650	5650	5650	0
312	20241118	132100	32256920	5650	5650	5650	5650	18
313	20241118	132000	32155220	5650	5660	5660	5650	7
314	20241118	131900	32115660	5650	5650	5650	5650	0
315	20241118	131800	32115660	5650	5650	5650	5650	0
316	20241118	131700	32115660	5650	5650	5650	5650	22
317	20241118	131600	31991360	5640	5650	5650	5640	324
318	20241118	131500	30163990	5650	5660	5660	5650	123
319	20241118	131400	29468980	5660	5660	5660	5660	18
320	20241118	131300	29367100	5660	5660	5660	5660	6
321	20241118	131200	29333140	5660	5660	5660	5660	15
322	20241118	131100	29248240	5660	5670	5670	5660	43
323	20241118	131000	29004790	5670	5670	5670	5670	0
324	20241118	130900	29004790	5670	5670	5670	5670	6
325	20241118	130800	28970770	5670	5670	5670	5670	0
326	20241118	130700	28970770	5670	5670	5670	5670	18
327	20241118	130600	28868710	5670	5670	5670	5670	21
328	20241118	130500	28749640	5670	5670	5670	5670	0
329	20241118	130400	28749640	5670	5670	5670	5670	6
330	20241118	130300	28715620	5670	5670	5670	5670	0
331	20241118	130200	28715620	5670	5670	5670	5670	6
332	20241118	130100	28681600	5670	5670	5670	5670	19
333	20241118	130000	28573870	5660	5660	5660	5660	6
334	20241118	125900	28539910	5660	5660	5660	5660	0
335	20241118	125800	28539910	5660	5660	5660	5660	7
336	20241118	125700	28500290	5660	5660	5660	5660	0
337	20241118	125600	28500290	5660	5660	5660	5660	0
338	20241118	125500	28500290	5660	5660	5660	5660	22
339	20241118	125400	28375770	5660	5660	5660	5660	18
340	20241118	125300	28273890	5660	5660	5660	5660	6
341	20241118	125200	28239930	5660	5660	5660	5660	42
342	20241118	125100	28002210	5670	5670	5670	5670	6
343	20241118	125000	27968190	5670	5670	5670	5670	0
344	20241118	124900	27968190	5670	5670	5670	5670	15
345	20241118	124800	27883140	5670	5670	5670	5670	6
346	20241118	124700	27849120	5670	5670	5670	5670	19
347	20241118	124600	27741390	5670	5670	5670	5670	6
348	20241118	124500	27707370	5670	5670	5670	5670	0
349	20241118	124400	27707370	5670	5670	5670	5670	6
350	20241118	124300	27673350	5660	5660	5660	5660	0
351	20241118	124200	27673350	5660	5670	5670	5660	7
352	20241118	124100	27633720	5660	5660	5660	5660	0
353	20241118	124000	27633720	5660	5660	5660	5660	25
354	20241118	123900	27492220	5660	5660	5660	5660	0
355	20241118	123800	27492220	5660	5660	5660	5660	15
356	20241118	123700	27407320	5660	5660	5660	5660	12
357	20241118	123600	27339400	5660	5660	5660	5660	109
358	20241118	123500	26722460	5670	5670	5670	5670	6
359	20241118	123400	26688440	5670	5670	5670	5670	0
360	20241118	123300	26688440	5670	5670	5670	5670	24
361	20241118	123200	26552360	5670	5670	5670	5670	15
362	20241118	123100	26467310	5670	5670	5670	5670	6
363	20241118	123000	26433290	5670	5670	5670	5670	0
364	20241118	122900	26433290	5670	5670	5670	5670	0
365	20241118	122800	26433290	5670	5670	5670	5670	6
366	20241118	122700	26399270	5670	5670	5670	5670	34
367	20241118	122600	26206490	5670	5670	5670	5670	7
368	20241118	122500	26166800	5670	5670	5670	5670	0
369	20241118	122400	26166800	5670	5670	5670	5670	6
370	20241118	122300	26132780	5670	5670	5670	5670	0
371	20241118	122200	26132780	5670	5670	5670	5670	6
372	20241118	122100	26098760	5670	5670	5670	5670	16
373	20241118	122000	26008040	5670	5670	5670	5670	18
374	20241118	121900	25905980	5670	5670	5670	5670	7
375	20241118	121800	25866290	5670	5670	5670	5670	0
376	20241118	121700	25866290	5670	5670	5670	5670	6
377	20241118	121600	25832270	5670	5670	5670	5670	0
378	20241118	121500	25832270	5670	5670	5670	5670	21
379	20241118	121400	25713200	5670	5670	5670	5670	0
380	20241118	121300	25713200	5670	5670	5670	5670	25
381	20241118	121200	25571450	5670	5670	5670	5670	0
382	20241118	121100	25571450	5670	5670	5670	5670	11
383	20241118	121000	25509080	5670	5670	5670	5670	15
384	20241118	120900	25424030	5670	5670	5670	5670	0
385	20241118	120800	25424030	5670	5670	5670	5670	6
386	20241118	120700	25390010	5670	5670	5670	5670	0
387	20241118	120600	25390010	5670	5670	5670	5670	24
388	20241118	120500	25253930	5670	5670	5670	5670	1
389	20241118	120400	25248260	5670	5670	5670	5670	23
390	20241118	120300	25117850	5670	5670	5670	5670	0
391	20241118	120200	25117850	5670	5670	5670	5670	7
392	20241118	120100	25078160	5670	5670	5670	5670	0
393	20241118	120000	25078160	5670	5670	5670	5670	0
394	20241118	115900	25078160	5670	5670	5670	5670	25
395	20241118	115800	24936410	5670	5670	5670	5670	15
396	20241118	115700	24851360	5670	5670	5670	5670	6
397	20241118	115600	24817340	5670	5670	5670	5670	0
398	20241118	115500	24817340	5670	5670	5670	5670	6
399	20241118	115400	24783320	5660	5660	5660	5660	20
400	20241118	115300	24670120	5670	5670	5670	5670	39
401	20241118	115200	24448990	5670	5670	5670	5670	0
402	20241118	115100	24448990	5670	5670	5670	5670	6
403	20241118	115000	24414970	5670	5670	5670	5670	0
404	20241118	114900	24414970	5670	5670	5670	5670	0
405	20241118	114800	24414970	5670	5670	5670	5670	6
406	20241118	114700	24380950	5670	5670	5670	5670	16
407	20241118	114600	24290230	5670	5670	5670	5670	25
408	20241118	114500	24148480	5670	5670	5670	5670	0
409	20241118	114400	24148480	5670	5670	5670	5670	6
410	20241118	114300	24114460	5670	5670	5670	5670	0
411	20241118	114200	24114460	5670	5670	5670	5670	21
412	20241118	114100	23995390	5670	5670	5670	5670	100
413	20241118	114000	23428390	5670	5670	5670	5670	0
414	20241118	113900	23428390	5670	5670	5670	5670	24
415	20241118	113800	23292310	5670	5670	5670	5670	0
416	20241118	113700	23292310	5670	5670	5670	5670	6
417	20241118	113600	23258290	5670	5670	5670	5670	0
418	20241118	113500	23258290	5670	5670	5670	5670	13
419	20241118	113400	23184580	5670	5670	5670	5670	0
420	20241118	113300	23184580	5670	5670	5670	5670	6
421	20241118	113200	23150560	5670	5670	5670	5670	19
422	20241118	113100	23042830	5670	5670	5670	5670	6
423	20241118	113000	23008810	5670	5670	5670	5670	16
424	20241118	112900	22918090	5650	5650	5650	5650	0
425	20241118	112800	22918090	5650	5660	5660	5650	23
426	20241118	112700	22788080	5670	5670	5670	5670	132
427	20241118	112600	22039640	5690	5690	5690	5690	10
428	20241118	112500	21982740	5690	5690	5690	5690	34
429	20241118	112400	21789280	5690	5690	5690	5690	12
430	20241118	112300	21721000	5690	5690	5690	5690	0
431	20241118	112200	21721000	5690	5690	5690	5690	6
432	20241118	112100	21686860	5680	5680	5680	5680	0
433	20241118	112000	21686860	5680	5680	5680	5680	2
434	20241118	111900	21675500	5690	5690	5690	5690	34
435	20241118	111800	21482040	5680	5680	5680	5680	0
436	20241118	111700	21482040	5680	5680	5680	5680	0
437	20241118	111600	21482040	5680	5680	5680	5680	1
438	20241118	111500	21476360	5690	5690	5690	5690	6
439	20241118	111400	21442220	5690	5690	5690	5690	0
440	20241118	111300	21442220	5690	5690	5690	5690	30
441	20241118	111200	21271520	5690	5690	5690	5690	19
442	20241118	111100	21163410	5690	5690	5690	5690	0
443	20241118	111000	21163410	5690	5690	5690	5690	7
444	20241118	110900	21123580	5690	5690	5690	5690	1
445	20241118	110800	21117890	5690	5690	5690	5690	21
446	20241118	110700	20998400	5690	5690	5690	5690	0
447	20241118	110600	20998400	5690	5690	5690	5690	12
448	20241118	110500	20930120	5690	5690	5690	5690	18
449	20241118	110400	20827700	5690	5690	5690	5690	6
450	20241118	110300	20793560	5690	5690	5690	5690	0
451	20241118	110200	20793560	5690	5690	5690	5690	21
452	20241118	110100	20674070	5690	5690	5690	5690	0
453	20241118	110000	20674070	5690	5690	5690	5690	0
454	20241118	105900	20674070	5690	5690	5690	5690	13
455	20241118	105800	20600100	5680	5680	5680	5680	5
456	20241118	105700	20571700	5680	5680	5680	5680	22
457	20241118	105600	20446740	5670	5670	5670	5670	17
458	20241118	105500	20350350	5680	5680	5680	5680	11
459	20241118	105400	20287870	5680	5680	5680	5680	0
460	20241118	105300	20287870	5680	5680	5680	5680	7
461	20241118	105200	20248110	5680	5680	5680	5680	0
462	20241118	105100	20248110	5680	5680	5680	5680	33
463	20241118	105000	20060670	5670	5670	5670	5670	0
464	20241118	104900	20060670	5670	5670	5670	5670	0
465	20241118	104800	20060670	5670	5670	5670	5670	6
466	20241118	104700	20026650	5670	5670	5670	5670	0
467	20241118	104600	20026650	5670	5670	5670	5670	6
468	20241118	104500	19992630	5670	5670	5670	5670	33
469	20241118	104400	19805520	5670	5670	5670	5670	6
470	20241118	104300	19771500	5670	5670	5670	5670	0
471	20241118	104200	19771500	5670	5670	5670	5670	0
472	20241118	104100	19771500	5670	5670	5670	5670	6
473	20241118	104000	19737480	5670	5670	5670	5670	16
474	20241118	103900	19646760	5660	5670	5670	5660	15
475	20241118	103800	19561800	5670	5670	5670	5670	19
476	20241118	103700	19454070	5670	5670	5670	5670	6
477	20241118	103600	19420050	5670	5670	5670	5670	0
478	20241118	103500	19420050	5670	5670	5670	5670	7
479	20241118	103400	19380360	5670	5670	5670	5670	15
480	20241118	103300	19295310	5670	5670	5670	5670	12
481	20241118	103200	19227270	5670	5670	5670	5670	0
482	20241118	103100	19227270	5670	5670	5670	5670	19
483	20241118	103000	19119540	5670	5670	5670	5670	7
484	20241118	102900	19079850	5670	5670	5670	5670	4
485	20241118	102800	19057170	5670	5670	5670	5670	21
486	20241118	102700	18938100	5670	5670	5670	5670	133
487	20241118	102600	18183990	5670	5670	5670	5670	45
488	20241118	102500	17928840	5670	5670	5670	5670	0
489	20241118	102400	17928840	5670	5670	5670	5670	29
490	20241118	102300	17764410	5670	5670	5670	5670	16
491	20241118	102200	17673690	5670	5670	5670	5670	0
492	20241118	102100	17673690	5670	5670	5670	5670	6
493	20241118	102000	17639670	5670	5670	5670	5670	0
494	20241118	101900	17639670	5670	5670	5670	5670	7
495	20241118	101800	17599980	5670	5670	5670	5670	18
496	20241118	101700	17497920	5670	5660	5670	5660	17
497	20241118	101600	17401550	5660	5660	5660	5660	0
498	20241118	101500	17401550	5660	5660	5660	5660	6
499	20241118	101400	17367590	5660	5660	5660	5660	0
500	20241118	101300	17367590	5660	5660	5660	5660	0
501	20241118	101200	17367590	5660	5650	5660	5650	19
502	20241118	101100	17260180	5650	5650	5650	5650	19
503	20241118	101000	17152830	5650	5650	5650	5650	6
504	20241118	100900	17118930	5650	5650	5650	5650	0
505	20241118	100800	17118930	5650	5650	5650	5650	17
506	20241118	100700	17022880	5660	5660	5660	5660	1
507	20241118	100600	17017220	5660	5660	5660	5660	22
508	20241118	100500	16892700	5660	5660	5660	5660	14
509	20241118	100400	16813460	5670	5670	5670	5670	24
510	20241118	100300	16677380	5670	5670	5670	5670	1
511	20241118	100200	16671710	5670	5670	5670	5670	1
512	20241118	100100	16666040	5670	5670	5670	5670	178
513	20241118	100000	15656780	5670	5670	5670	5670	15
514	20241118	095900	15571730	5660	5660	5660	5660	0
515	20241118	095800	15571730	5660	5660	5660	5660	0
516	20241118	095700	15571730	5660	5660	5660	5660	124
517	20241118	095600	14869890	5660	5660	5660	5660	0
518	20241118	095500	14869890	5660	5660	5660	5660	21
519	20241118	095400	14751030	5660	5660	5660	5660	0
520	20241118	095300	14751030	5660	5660	5660	5660	1
521	20241118	095200	14745370	5660	5660	5660	5660	6
522	20241118	095100	14711410	5660	5660	5660	5660	0
523	20241118	095000	14711410	5660	5660	5660	5660	43
524	20241118	094900	14468030	5660	5660	5660	5660	15
525	20241118	094800	14383130	5660	5660	5660	5660	29
526	20241118	094700	14218990	5660	5660	5660	5660	0
527	20241118	094600	14218990	5660	5660	5660	5660	6
528	20241118	094500	14185030	5650	5650	5650	5650	0
529	20241118	094400	14185030	5650	5660	5660	5650	35
530	20241118	094300	13986940	5660	5660	5660	5660	0
531	20241118	094200	13986940	5660	5660	5660	5660	0
532	20241118	094100	13986940	5660	5660	5660	5660	237
533	20241118	094000	12645520	5660	5660	5660	5660	1
534	20241118	093900	12639860	5650	5650	5650	5650	0
535	20241118	093800	12639860	5650	5650	5650	5650	10
536	20241118	093700	12583360	5640	5640	5640	5640	0
537	20241118	093600	12583360	5640	5640	5640	5640	15
538	20241118	093500	12498760	5680	5650	5680	5650	23
539	20241118	093400	12368780	5650	5650	5650	5650	1
540	20241118	093300	12363130	5650	5650	5650	5650	0
541	20241118	093200	12363130	5650	5650	5650	5650	0
542	20241118	093100	12363130	5650	5650	5650	5650	0
543	20241118	093000	12363130	5650	5650	5650	5650	0
544	20241118	092900	12363130	5650	5650	5650	5650	0
545	20241118	092800	12363130	5650	5630	5650	5610	130
546	20241118	092700	11630170	5640	5640	5640	5640	0
547	20241118	092600	11630170	5640	5640	5640	5640	0
548	20241118	092500	11630170	5640	5640	5640	5640	0
549	20241118	092400	11630170	5640	5640	5640	5640	11
550	20241118	092300	11568130	5620	5620	5620	5620	0
551	20241118	092200	11568130	5620	5620	5620	5620	65
552	20241118	092100	11202830	5650	5630	5650	5620	66
553	20241118	092000	10831430	5640	5640	5640	5640	827
554	20241118	091900	6167150	5640	5640	5640	5640	90
555	20241118	091800	5659550	5640	5640	5640	5640	83
556	20241118	091700	5191430	5630	5630	5630	5630	0
557	20241118	091600	5191430	5630	5630	5630	5630	6
558	20241118	091500	5157650	5630	5630	5630	5630	20
559	20241118	091400	5045050	5630	5630	5630	5630	1
560	20241118	091300	5039420	5620	5620	5620	5620	0
561	20241118	091200	5039420	5620	5620	5620	5620	34
562	20241118	091100	4848340	5620	5620	5620	5620	50
563	20241118	091000	4567340	5620	5620	5620	5620	0
564	20241118	090900	4567340	5620	5620	5620	5620	0
565	20241118	090800	4567340	5620	5620	5620	5620	7
566	20241118	090700	4528000	5620	5610	5620	5610	20
567	20241118	090600	4415700	5570	5570	5570	5570	0
568	20241118	090500	4415700	5570	5570	5570	5570	0
569	20241118	090400	4415700	5570	5570	5570	5570	0
570	20241118	090300	4415700	5570	5570	5570	5570	94
571	20241118	090200	3892120	5570	5570	5570	5570	4
572	20241118	090100	3869840	5570	5560	5580	5560	28
573	20241118	090000	3714080	5560	5560	5560	5560	668