KissMeData/085620/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	195300	257288380	5030	5030	5030	5030	376
3	20241113	195200	257288380	5030	5030	5030	5030	0
4	20241113	195100	257288380	5030	5030	5030	5030	0
5	20241113	195000	257288380	5030	5030	5030	5030	0
6	20241113	194900	257288380	5030	5030	5030	5030	0
7	20241113	194800	257288380	5030	5030	5030	5030	0
8	20241113	194700	257288380	5030	5030	5030	5030	0
9	20241113	194600	257288380	5030	5030	5030	5030	0
10	20241113	194500	257288380	5030	5030	5030	5030	0
11	20241113	194400	257288380	5030	5030	5030	5030	0
12	20241113	194300	257288380	5030	5030	5030	5030	0
13	20241113	194200	257288380	5030	5030	5030	5030	0
14	20241113	194100	257288380	5030	5030	5030	5030	0
15	20241113	194000	257288380	5030	5030	5030	5030	0
16	20241113	193900	257288380	5030	5030	5030	5030	0
17	20241113	193800	257288380	5030	5030	5030	5030	0
18	20241113	193700	257288380	5030	5030	5030	5030	0
19	20241113	193600	257288380	5030	5030	5030	5030	0
20	20241113	193500	257288380	5030	5030	5030	5030	0
21	20241113	193400	257288380	5030	5030	5030	5030	0
22	20241113	193300	257288380	5030	5030	5030	5030	0
23	20241113	193200	257288380	5030	5030	5030	5030	0
24	20241113	193100	257288380	5030	5030	5030	5030	0
25	20241113	193000	257288380	5030	5030	5030	5030	0
26	20241113	192900	257288380	5030	5030	5030	5030	0
27	20241113	192800	257288380	5030	5030	5030	5030	0
28	20241113	192700	257288380	5030	5030	5030	5030	0
29	20241113	192600	257288380	5030	5030	5030	5030	0
30	20241113	192500	257288380	5030	5030	5030	5030	0
31	20241113	192400	257288380	5030	5030	5030	5030	0
32	20241113	192300	257288380	5030	5030	5030	5030	376
33	20241113	192200	257288380	5030	5030	5030	5030	0
34	20241113	192100	257288380	5030	5030	5030	5030	0
35	20241113	192000	257288380	5030	5030	5030	5030	0
36	20241113	191900	257288380	5030	5030	5030	5030	0
37	20241113	191800	257288380	5030	5030	5030	5030	0
38	20241113	191700	257288380	5030	5030	5030	5030	0
39	20241113	191600	257288380	5030	5030	5030	5030	0
40	20241113	191500	257288380	5030	5030	5030	5030	0
41	20241113	191400	257288380	5030	5030	5030	5030	0
42	20241113	191300	257288380	5030	5030	5030	5030	0
43	20241113	191200	257288380	5030	5030	5030	5030	0
44	20241113	191100	257288380	5030	5030	5030	5030	0
45	20241113	191000	257288380	5030	5030	5030	5030	0
46	20241113	190900	257288380	5030	5030	5030	5030	0
47	20241113	190800	257288380	5030	5030	5030	5030	0
48	20241113	190700	257288380	5030	5030	5030	5030	0
49	20241113	190600	257288380	5030	5030	5030	5030	0
50	20241113	190500	257288380	5030	5030	5030	5030	0
51	20241113	190400	257288380	5030	5030	5030	5030	0
52	20241113	190300	257288380	5030	5030	5030	5030	0
53	20241113	190200	257288380	5030	5030	5030	5030	0
54	20241113	190100	257288380	5030	5030	5030	5030	0
55	20241113	190000	257288380	5030	5030	5030	5030	0
56	20241113	185900	257288380	5030	5030	5030	5030	0
57	20241113	185800	257288380	5030	5030	5030	5030	0
58	20241113	185700	257288380	5030	5030	5030	5030	0
59	20241113	185600	257288380	5030	5030	5030	5030	0
60	20241113	185500	257288380	5030	5030	5030	5030	0
61	20241113	185400	257288380	5030	5030	5030	5030	0
62	20241113	185300	257288380	5030	5030	5030	5030	376
63	20241113	185200	257288380	5030	5030	5030	5030	0
64	20241113	185100	257288380	5030	5030	5030	5030	0
65	20241113	185000	257288380	5030	5030	5030	5030	0
66	20241113	184900	257288380	5030	5030	5030	5030	0
67	20241113	184800	257288380	5030	5030	5030	5030	0
68	20241113	184700	257288380	5030	5030	5030	5030	0
69	20241113	184600	257288380	5030	5030	5030	5030	0
70	20241113	184500	257288380	5030	5030	5030	5030	0
71	20241113	184400	257288380	5030	5030	5030	5030	0
72	20241113	184300	257288380	5030	5030	5030	5030	0
73	20241113	184200	257288380	5030	5030	5030	5030	0
74	20241113	184100	257288380	5030	5030	5030	5030	0
75	20241113	184000	257288380	5030	5030	5030	5030	0
76	20241113	183900	257288380	5030	5030	5030	5030	0
77	20241113	183800	257288380	5030	5030	5030	5030	0
78	20241113	183700	257288380	5030	5030	5030	5030	0
79	20241113	183600	257288380	5030	5030	5030	5030	0
80	20241113	183500	257288380	5030	5030	5030	5030	0
81	20241113	183400	257288380	5030	5030	5030	5030	0
82	20241113	183300	257288380	5030	5030	5030	5030	0
83	20241113	183200	257288380	5030	5030	5030	5030	0
84	20241113	183100	257288380	5030	5030	5030	5030	0
85	20241113	183000	257288380	5030	5030	5030	5030	0
86	20241113	182900	257288380	5030	5030	5030	5030	0
87	20241113	182800	257288380	5030	5030	5030	5030	0
88	20241113	182700	257288380	5030	5030	5030	5030	0
89	20241113	182600	257288380	5030	5030	5030	5030	0
90	20241113	182500	257288380	5030	5030	5030	5030	0
91	20241113	182400	257288380	5030	5030	5030	5030	0
92	20241113	182300	257288380	5030	5030	5030	5030	376
93	20241113	182200	257288380	5030	5030	5030	5030	0
94	20241113	182100	257288380	5030	5030	5030	5030	0
95	20241113	182000	257288380	5030	5030	5030	5030	0
96	20241113	181900	257288380	5030	5030	5030	5030	0
97	20241113	181800	257288380	5030	5030	5030	5030	0
98	20241113	181700	257288380	5030	5030	5030	5030	0
99	20241113	181600	257288380	5030	5030	5030	5030	0
100	20241113	181500	257288380	5030	5030	5030	5030	0
101	20241113	181400	257288380	5030	5030	5030	5030	0
102	20241113	181300	257288380	5030	5030	5030	5030	0
103	20241113	181200	257288380	5030	5030	5030	5030	0
104	20241113	181100	257288380	5030	5030	5030	5030	0
105	20241113	181000	257288380	5030	5030	5030	5030	0
106	20241113	180900	257288380	5030	5030	5030	5030	0
107	20241113	180800	257288380	5030	5030	5030	5030	0
108	20241113	180700	257288380	5030	5030	5030	5030	0
109	20241113	180600	257288380	5030	5030	5030	5030	0
110	20241113	180500	257288380	5030	5030	5030	5030	0
111	20241113	180400	257288380	5030	5030	5030	5030	0
112	20241113	180300	257288380	5030	5030	5030	5030	0
113	20241113	180200	257288380	5030	5030	5030	5030	0
114	20241113	180100	257288380	5030	5030	5030	5030	0
115	20241113	180000	257288380	5030	5030	5030	5030	0
116	20241113	175900	257288380	5030	5030	5030	5030	0
117	20241113	175800	257288380	5030	5030	5030	5030	0
118	20241113	175700	257288380	5030	5030	5030	5030	0
119	20241113	175600	257288380	5030	5030	5030	5030	0
120	20241113	175500	257288380	5030	5030	5030	5030	0
121	20241113	175400	257288380	5030	5030	5030	5030	0
122	20241113	175300	257288380	5030	5030	5030	5030	376
123	20241113	175200	257288380	5030	5030	5030	5030	0
124	20241113	175100	257288380	5030	5030	5030	5030	0
125	20241113	175000	257288380	5030	5030	5030	5030	0
126	20241113	174900	257288380	5030	5030	5030	5030	0
127	20241113	174800	257288380	5030	5030	5030	5030	0
128	20241113	174700	257288380	5030	5030	5030	5030	0
129	20241113	174600	257288380	5030	5030	5030	5030	0
130	20241113	174500	257288380	5030	5030	5030	5030	0
131	20241113	174400	257288380	5030	5030	5030	5030	0
132	20241113	174300	257288380	5030	5030	5030	5030	0
133	20241113	174200	257288380	5030	5030	5030	5030	0
134	20241113	174100	257288380	5030	5030	5030	5030	0
135	20241113	174000	257288380	5030	5030	5030	5030	0
136	20241113	173900	257288380	5030	5030	5030	5030	0
137	20241113	173800	257288380	5030	5030	5030	5030	0
138	20241113	173700	257288380	5030	5030	5030	5030	0
139	20241113	173600	257288380	5030	5030	5030	5030	0
140	20241113	173500	257288380	5030	5030	5030	5030	0
141	20241113	173400	257288380	5030	5030	5030	5030	0
142	20241113	173300	257288380	5030	5030	5030	5030	0
143	20241113	173200	257288380	5030	5030	5030	5030	0
144	20241113	173100	257288380	5030	5030	5030	5030	0
145	20241113	173000	257288380	5030	5030	5030	5030	0
146	20241113	172900	257288380	5030	5030	5030	5030	0
147	20241113	172800	257288380	5030	5030	5030	5030	0
148	20241113	172700	257288380	5030	5030	5030	5030	0
149	20241113	172600	257288380	5030	5030	5030	5030	0
150	20241113	172500	257288380	5030	5030	5030	5030	0
151	20241113	172400	257288380	5030	5030	5030	5030	0
152	20241113	172300	257288380	5030	5030	5030	5030	376
153	20241113	172200	257288380	5030	5030	5030	5030	0
154	20241113	172100	257288380	5030	5030	5030	5030	0
155	20241113	172000	257288380	5030	5030	5030	5030	0
156	20241113	171900	257288380	5030	5030	5030	5030	0
157	20241113	171800	257288380	5030	5030	5030	5030	0
158	20241113	171700	257288380	5030	5030	5030	5030	0
159	20241113	171600	257288380	5030	5030	5030	5030	0
160	20241113	171500	257288380	5030	5030	5030	5030	0
161	20241113	171400	257288380	5030	5030	5030	5030	0
162	20241113	171300	257288380	5030	5030	5030	5030	0
163	20241113	171200	257288380	5030	5030	5030	5030	0
164	20241113	171100	257288380	5030	5030	5030	5030	0
165	20241113	171000	257288380	5030	5030	5030	5030	0
166	20241113	170900	257288380	5030	5030	5030	5030	0
167	20241113	170800	257288380	5030	5030	5030	5030	0
168	20241113	170700	257288380	5030	5030	5030	5030	0
169	20241113	170600	257288380	5030	5030	5030	5030	0
170	20241113	170500	257288380	5030	5030	5030	5030	0
171	20241113	170400	257288380	5030	5030	5030	5030	0
172	20241113	170300	257288380	5030	5030	5030	5030	0
173	20241113	170200	257288380	5030	5030	5030	5030	0
174	20241113	170100	257288380	5030	5030	5030	5030	0
175	20241113	170000	257288380	5030	5030	5030	5030	0
176	20241113	165900	257288380	5030	5030	5030	5030	0
177	20241113	165800	257288380	5030	5030	5030	5030	0
178	20241113	165700	257288380	5030	5030	5030	5030	0
179	20241113	165600	257288380	5030	5030	5030	5030	0
180	20241113	165500	257288380	5030	5030	5030	5030	0
181	20241113	165400	257288380	5030	5030	5030	5030	0
182	20241113	165300	257288380	5030	5030	5030	5030	376
183	20241113	165200	257288380	5030	5030	5030	5030	0
184	20241113	165100	257288380	5030	5030	5030	5030	0
185	20241113	165000	257288380	5030	5030	5030	5030	0
186	20241113	164900	257288380	5030	5030	5030	5030	0
187	20241113	164800	257288380	5030	5030	5030	5030	0
188	20241113	164700	257288380	5030	5030	5030	5030	0
189	20241113	164600	257288380	5030	5030	5030	5030	0
190	20241113	164500	257288380	5030	5030	5030	5030	0
191	20241113	164400	257288380	5030	5030	5030	5030	0
192	20241113	164300	257288380	5030	5030	5030	5030	0
193	20241113	164200	257288380	5030	5030	5030	5030	0
194	20241113	164100	257288380	5030	5030	5030	5030	0
195	20241113	164000	257288380	5030	5030	5030	5030	0
196	20241113	163900	257288380	5030	5030	5030	5030	0
197	20241113	163800	257288380	5030	5030	5030	5030	0
198	20241113	163700	257288380	5030	5030	5030	5030	0
199	20241113	163600	257288380	5030	5030	5030	5030	0
200	20241113	163500	257288380	5030	5030	5030	5030	0
201	20241113	163400	257288380	5030	5030	5030	5030	0
202	20241113	163300	257288380	5030	5030	5030	5030	0
203	20241113	163200	257288380	5030	5030	5030	5030	0
204	20241113	163100	257288380	5030	5030	5030	5030	0
205	20241113	163000	257288380	5030	5030	5030	5030	0
206	20241113	162900	257288380	5030	5030	5030	5030	0
207	20241113	162800	257288380	5030	5030	5030	5030	0
208	20241113	162700	257288380	5030	5030	5030	5030	0
209	20241113	162600	257288380	5030	5030	5030	5030	0
210	20241113	162500	257288380	5030	5030	5030	5030	0
211	20241113	162400	257288380	5030	5030	5030	5030	0
212	20241113	162300	257288380	5030	5030	5030	5030	376
213	20241113	162200	257288380	5030	5030	5030	5030	0
214	20241113	162100	257288380	5030	5030	5030	5030	0
215	20241113	162000	257288380	5030	5030	5030	5030	0
216	20241113	161900	257288380	5030	5030	5030	5030	0
217	20241113	161800	257288380	5030	5030	5030	5030	0
218	20241113	161700	257288380	5030	5030	5030	5030	0
219	20241113	161600	257288380	5030	5030	5030	5030	0
220	20241113	161500	257288380	5030	5030	5030	5030	0
221	20241113	161400	257288380	5030	5030	5030	5030	0
222	20241113	161300	257288380	5030	5030	5030	5030	0
223	20241113	161200	257288380	5030	5030	5030	5030	0
224	20241113	161100	257288380	5030	5030	5030	5030	0
225	20241113	161000	257288380	5030	5030	5030	5030	0
226	20241113	160900	257288380	5030	5030	5030	5030	0
227	20241113	160800	257288380	5030	5030	5030	5030	0
228	20241113	160700	257288380	5030	5030	5030	5030	0
229	20241113	160600	257288380	5030	5030	5030	5030	0
230	20241113	160500	257288380	5030	5030	5030	5030	0
231	20241113	160400	257288380	5030	5030	5030	5030	0
232	20241113	160300	257288380	5030	5030	5030	5030	0
233	20241113	160200	257288380	5030	5030	5030	5030	0
234	20241113	160100	257288380	5030	5030	5030	5030	0
235	20241113	160000	257288380	5030	5030	5030	5030	0
236	20241113	155900	257288380	5030	5030	5030	5030	0
237	20241113	155800	257288380	5030	5030	5030	5030	0
238	20241113	155700	257288380	5030	5030	5030	5030	0
239	20241113	155600	257288380	5030	5030	5030	5030	0
240	20241113	155500	257288380	5030	5030	5030	5030	0
241	20241113	155400	257288380	5030	5030	5030	5030	0
242	20241113	155300	257288380	5030	5030	5030	5030	376
243	20241113	155200	257288380	5030	5030	5030	5030	0
244	20241113	155100	257288380	5030	5030	5030	5030	0
245	20241113	155000	257288380	5030	5030	5030	5030	0
246	20241113	154900	257288380	5030	5030	5030	5030	0
247	20241113	154800	257288380	5030	5030	5030	5030	0
248	20241113	154700	257288380	5030	5030	5030	5030	0
249	20241113	154600	257288380	5030	5030	5030	5030	0
250	20241113	154500	257288380	5030	5030	5030	5030	0
251	20241113	154400	257288380	5030	5030	5030	5030	0
252	20241113	154300	257288380	5030	5030	5030	5030	0
253	20241113	154200	257288380	5030	5030	5030	5030	0
254	20241113	154100	257288380	5030	5030	5030	5030	0
255	20241113	154000	257288380	5030	5030	5030	5030	0
256	20241113	153900	257288380	5030	5030	5030	5030	0
257	20241113	153800	257288380	5030	5030	5030	5030	0
258	20241113	153700	257288380	5030	5030	5030	5030	0
259	20241113	153600	257288380	5030	5030	5030	5030	0
260	20241113	153500	257288380	5030	5030	5030	5030	0
261	20241113	153400	257288380	5030	5030	5030	5030	0
262	20241113	153300	257288380	5030	5030	5030	5030	0
263	20241113	153200	257288380	5030	5030	5030	5030	0
264	20241113	153100	257288380	5030	5030	5030	5030	0
265	20241113	153000	257288380	5030	5030	5030	5030	376
266	20241113	152900	255397100	5220	5220	5220	5220	0
267	20241113	152800	255397100	5220	5220	5220	5220	0
268	20241113	152700	255397100	5220	5220	5220	5220	0
269	20241113	152600	255397100	5220	5220	5220	5220	0
270	20241113	152500	255397100	5220	5220	5220	5220	0
271	20241113	152400	255397100	5220	5220	5220	5220	0
272	20241113	152300	255397100	5220	5220	5220	5220	0
273	20241113	152200	255397100	5220	5220	5220	5220	0
274	20241113	152100	255397100	5220	5220	5220	5220	0
275	20241113	152000	255397100	5220	5220	5220	5220	0
276	20241113	151900	255397100	5220	5220	5230	5220	33
277	20241113	151800	255224640	5220	5230	5230	5220	864
278	20241113	151700	250706120	5230	5230	5230	5230	85
279	20241113	151600	250261570	5230	5230	5240	5230	904
280	20241113	151500	245533620	5230	5230	5230	5230	23
281	20241113	151400	245413330	5230	5240	5240	5230	1163
282	20241113	151300	239330350	5240	5230	5250	5230	110
283	20241113	151200	238754110	5230	5230	5240	5230	33
284	20241113	151100	238581480	5230	5230	5240	5230	99
285	20241113	151000	238063580	5230	5230	5240	5230	131
286	20241113	150900	237377950	5240	5240	5250	5240	52
287	20241113	150800	237105440	5240	5230	5250	5230	1335
288	20241113	150700	230110530	5230	5230	5240	5230	87
289	20241113	150600	229655490	5230	5230	5240	5230	95
290	20241113	150500	229158620	5230	5230	5240	5230	122
291	20241113	150400	228520530	5230	5230	5240	5230	94
292	20241113	150300	228028890	5230	5230	5240	5230	103
293	20241113	150200	227490170	5230	5230	5240	5230	96
294	20241113	150100	226988070	5220	5220	5230	5220	283
295	20241113	150000	225508690	5220	5220	5230	5220	107
296	20241113	145900	224950130	5220	5220	5230	5220	90
297	20241113	145800	224480300	5220	5220	5230	5220	84
298	20241113	145700	224041800	5220	5220	5230	5220	87
299	20241113	145600	223587630	5220	5220	5230	5220	98
300	20241113	145500	223076040	5220	5220	5230	5220	263
301	20241113	145400	221701450	5220	5230	5230	5220	98
302	20241113	145300	221189860	5220	5220	5230	5220	91
303	20241113	145200	220714820	5220	5230	5230	5220	86
304	20241113	145100	220265870	5220	5220	5230	5220	95
305	20241113	145000	219769900	5220	5230	5230	5220	97
306	20241113	144900	219263420	5220	5220	5230	5220	390
307	20241113	144800	217226110	5220	5230	5230	5220	289
308	20241113	144700	215715340	5220	5230	5230	5220	90
309	20241113	144600	215245520	5220	5230	5230	5220	77
310	20241113	144500	214843550	5220	5240	5240	5220	123
311	20241113	144400	214200890	5230	5240	5240	5230	70
312	20241113	144300	213834780	5240	5230	5240	5230	224
313	20241113	144200	212661880	5230	5230	5240	5220	2292
314	20241113	144100	200675810	5240	5230	5240	5230	77
315	20241113	144000	200273070	5230	5230	5240	5230	93
316	20241113	143900	199786660	5230	5230	5240	5230	73
317	20241113	143800	199404840	5230	5230	5240	5230	78
318	20241113	143700	198996870	5240	5230	5240	5230	243
319	20241113	143600	197723810	5240	5230	5240	5230	371
320	20241113	143500	195780530	5240	5250	5250	5230	58
321	20241113	143400	195476670	5240	5230	5240	5230	208
322	20241113	143300	194387460	5240	5230	5240	5230	111
323	20241113	143200	193806690	5230	5230	5240	5230	76
324	20241113	143100	193409180	5230	5230	5240	5230	178
325	20241113	143000	192478220	5230	5230	5240	5230	83
326	20241113	142900	192044100	5230	5230	5240	5230	86
327	20241113	142800	191594300	5230	5230	5240	5230	84
328	20241113	142700	191154950	5230	5230	5240	5230	80
329	20241113	142600	190736530	5230	5240	5240	5230	87
330	20241113	142500	190281480	5240	5240	5250	5240	303
331	20241113	142400	188693740	5230	5230	5230	5230	85
332	20241113	142300	188249190	5230	5230	5230	5230	73
333	20241113	142200	187867400	5230	5230	5230	5230	72
334	20241113	142100	187490840	5230	5230	5230	5230	86
335	20241113	142000	187041060	5230	5240	5250	5230	3840
336	20241113	141900	166923240	5240	5240	5240	5240	88
337	20241113	141800	166462120	5240	5240	5240	5240	85
338	20241113	141700	166016720	5240	5250	5250	5240	68
339	20241113	141600	165660380	5240	5240	5240	5240	78
340	20241113	141500	165251660	5240	5240	5240	5240	94
341	20241113	141400	164759100	5240	5240	5240	5240	71
342	20241113	141300	164387060	5240	5240	5250	5240	200
343	20241113	141200	163338910	5240	5240	5240	5240	144
344	20241113	141100	162584350	5240	5240	5240	5240	0
345	20241113	141000	162584350	5240	5240	5240	5240	3000
346	20241113	140900	146864350	5240	5240	5240	5240	283
347	20241113	140800	145381430	5240	5240	5240	5240	3442
348	20241113	140700	127345350	5240	5240	5240	5240	0
349	20241113	140600	127345350	5240	5250	5250	5240	2081
350	20241113	140500	116420710	5250	5250	5250	5250	0
351	20241113	140400	116420710	5250	5250	5250	5250	0
352	20241113	140300	116420710	5250	5250	5250	5250	0
353	20241113	140200	116420710	5250	5250	5250	5250	0
354	20241113	140100	116420710	5250	5250	5250	5250	10
355	20241113	140000	116368210	5250	5250	5250	5250	18
356	20241113	135900	116273710	5250	5250	5250	5250	0
357	20241113	135800	116273710	5250	5250	5250	5250	102
358	20241113	135700	115738210	5240	5240	5240	5240	0
359	20241113	135600	115738210	5240	5240	5240	5240	0
360	20241113	135500	115738210	5240	5240	5240	5240	0
361	20241113	135400	115738210	5240	5240	5240	5240	0
362	20241113	135300	115738210	5240	5240	5240	5240	0
363	20241113	135200	115738210	5240	5240	5240	5240	0
364	20241113	135100	115738210	5240	5240	5240	5240	0
365	20241113	135000	115738210	5240	5240	5240	5240	0
366	20241113	134900	115738210	5240	5240	5240	5240	0
367	20241113	134800	115738210	5240	5240	5240	5240	0
368	20241113	134700	115738210	5240	5240	5240	5240	0
369	20241113	134600	115738210	5240	5240	5240	5240	0
370	20241113	134500	115738210	5240	5240	5240	5240	1
371	20241113	134400	115732970	5240	5240	5240	5240	2061
372	20241113	134300	104933330	5250	5250	5250	5250	9
373	20241113	134200	104886080	5250	5250	5250	5250	0
374	20241113	134100	104886080	5250	5250	5250	5250	0
375	20241113	134000	104886080	5250	5250	5250	5250	0
376	20241113	133900	104886080	5250	5250	5250	5250	515
377	20241113	133800	102182330	5250	5250	5250	5250	0
378	20241113	133700	102182330	5250	5250	5250	5250	0
379	20241113	133600	102182330	5250	5250	5250	5250	0
380	20241113	133500	102182330	5250	5250	5250	5250	4
381	20241113	133400	102161330	5250	5250	5250	5250	22
382	20241113	133300	102045830	5250	5250	5250	5250	0
383	20241113	133200	102045830	5250	5250	5250	5250	0
384	20241113	133100	102045830	5250	5250	5250	5250	500
385	20241113	133000	99420830	5250	5250	5250	5250	0
386	20241113	132900	99420830	5250	5250	5250	5250	0
387	20241113	132800	99420830	5250	5250	5250	5250	0
388	20241113	132700	99420830	5250	5250	5250	5250	0
389	20241113	132600	99420830	5250	5250	5250	5240	1235
390	20241113	132500	92937430	5250	5250	5250	5250	0
391	20241113	132400	92937430	5250	5250	5250	5250	0
392	20241113	132300	92937430	5250	5250	5250	5250	0
393	20241113	132200	92937430	5250	5250	5250	5250	0
394	20241113	132100	92937430	5250	5250	5250	5250	0
395	20241113	132000	92937430	5250	5250	5250	5250	0
396	20241113	131900	92937430	5250	5250	5250	5250	0
397	20241113	131800	92937430	5250	5250	5250	5250	0
398	20241113	131700	92937430	5250	5250	5250	5250	2
399	20241113	131600	92926930	5250	5250	5250	5250	20
400	20241113	131500	92821930	5250	5250	5250	5250	0
401	20241113	131400	92821930	5250	5250	5250	5250	0
402	20241113	131300	92821930	5250	5250	5250	5250	0
403	20241113	131200	92821930	5250	5250	5250	5250	0
404	20241113	131100	92821930	5250	5250	5250	5250	0
405	20241113	131000	92821930	5250	5250	5250	5250	0
406	20241113	130900	92821930	5250	5250	5250	5250	10
407	20241113	130800	92769430	5250	5250	5250	5250	10
408	20241113	130700	92716930	5250	5250	5250	5250	0
409	20241113	130600	92716930	5250	5250	5250	5250	0
410	20241113	130500	92716930	5250	5250	5250	5250	0
411	20241113	130400	92716930	5250	5250	5250	5250	10
412	20241113	130300	92664430	5260	5260	5260	5260	0
413	20241113	130200	92664430	5260	5260	5260	5260	0
414	20241113	130100	92664430	5260	5260	5260	5260	0
415	20241113	130000	92664430	5260	5260	5260	5260	0
416	20241113	125900	92664430	5260	5260	5260	5260	0
417	20241113	125800	92664430	5260	5260	5260	5260	0
418	20241113	125700	92664430	5260	5260	5260	5260	0
419	20241113	125600	92664430	5260	5260	5260	5260	59
420	20241113	125500	92354090	5260	5260	5260	5260	10
421	20241113	125400	92301490	5260	5260	5260	5260	10
422	20241113	125300	92248890	5260	5260	5260	5260	41
423	20241113	125200	92033230	5250	5250	5250	5250	10
424	20241113	125100	91980730	5240	5240	5240	5240	0
425	20241113	125000	91980730	5240	5260	5260	5240	4
426	20241113	124900	91959730	5260	5260	5260	5260	11
427	20241113	124800	91901870	5260	5260	5260	5260	0
428	20241113	124700	91901870	5260	5260	5260	5260	0
429	20241113	124600	91901870	5260	5260	5260	5260	0
430	20241113	124500	91901870	5260	5260	5260	5260	0
431	20241113	124400	91901870	5260	5260	5260	5260	0
432	20241113	124300	91901870	5260	5260	5260	5260	0
433	20241113	124200	91901870	5260	5260	5260	5260	0
434	20241113	124100	91901870	5260	5250	5260	5250	1671
435	20241113	124000	83122940	5240	5240	5240	5240	28
436	20241113	123900	82976220	5240	5240	5240	5240	0
437	20241113	123800	82976220	5240	5240	5240	5240	0
438	20241113	123700	82976220	5240	5240	5240	5240	0
439	20241113	123600	82976220	5240	5240	5240	5240	0
440	20241113	123500	82976220	5240	5240	5240	5240	1
441	20241113	123400	82970980	5240	5240	5240	5240	0
442	20241113	123300	82970980	5240	5240	5240	5240	0
443	20241113	123200	82970980	5240	5240	5240	5240	0
444	20241113	123100	82970980	5240	5250	5250	5240	1230
445	20241113	123000	76513780	5250	5250	5250	5250	0
446	20241113	122900	76513780	5250	5250	5250	5250	0
447	20241113	122800	76513780	5250	5250	5250	5250	0
448	20241113	122700	76513780	5250	5250	5250	5250	0
449	20241113	122600	76513780	5250	5250	5250	5250	0
450	20241113	122500	76513780	5250	5250	5250	5250	0
451	20241113	122400	76513780	5250	5250	5250	5250	0
452	20241113	122300	76513780	5250	5250	5250	5250	0
453	20241113	122200	76513780	5250	5250	5250	5250	0
454	20241113	122100	76513780	5250	5250	5250	5250	0
455	20241113	122000	76513780	5250	5240	5250	5240	9
456	20241113	121900	76466540	5240	5240	5240	5240	255
457	20241113	121800	75130340	5240	5240	5240	5240	319
458	20241113	121700	73458780	5240	5240	5240	5240	0
459	20241113	121600	73458780	5240	5240	5240	5240	0
460	20241113	121500	73458780	5240	5240	5240	5240	2
461	20241113	121400	73448300	5240	5240	5240	5240	0
462	20241113	121300	73448300	5240	5240	5240	5240	50
463	20241113	121200	73186300	5240	5240	5240	5240	0
464	20241113	121100	73186300	5240	5240	5240	5240	0
465	20241113	121000	73186300	5240	5240	5240	5240	0
466	20241113	120900	73186300	5240	5240	5240	5240	0
467	20241113	120800	73186300	5240	5240	5240	5240	0
468	20241113	120700	73186300	5240	5240	5240	5240	0
469	20241113	120600	73186300	5240	5240	5240	5240	0
470	20241113	120500	73186300	5240	5240	5240	5240	0
471	20241113	120400	73186300	5240	5240	5240	5240	9
472	20241113	120300	73139140	5250	5250	5250	5250	200
473	20241113	120200	72089140	5250	5250	5250	5250	103
474	20241113	120100	71548390	5250	5250	5250	5250	0
475	20241113	120000	71548390	5250	5250	5250	5250	8
476	20241113	115900	71506390	5250	5250	5250	5250	4
477	20241113	115800	71485390	5250	5250	5250	5250	6
478	20241113	115700	71453890	5250	5250	5250	5250	46
479	20241113	115600	71212390	5250	5250	5250	5250	7
480	20241113	115500	71175640	5250	5250	5250	5250	42
481	20241113	115400	70955140	5250	5250	5250	5250	10
482	20241113	115300	70902640	5250	5250	5250	5250	433
483	20241113	115200	68629390	5250	5250	5250	5250	7
484	20241113	115100	68592640	5250	5250	5250	5250	4
485	20241113	115000	68571640	5250	5250	5250	5250	7
486	20241113	114900	68534890	5250	5260	5260	5250	13
487	20241113	114800	68466610	5250	5250	5250	5240	1237
488	20241113	114700	61972680	5250	5250	5250	5250	4
489	20241113	114600	61951680	5250	5250	5250	5250	11
490	20241113	114500	61893930	5250	5250	5250	5250	9
491	20241113	114400	61846680	5250	5250	5250	5250	7
492	20241113	114300	61809930	5250	5250	5250	5250	4
493	20241113	114200	61788930	5250	5250	5250	5250	7
494	20241113	114100	61752180	5250	5260	5260	5250	7
495	20241113	114000	61715420	5250	5250	5250	5250	8
496	20241113	113900	61673420	5250	5250	5250	5250	4
497	20241113	113800	61652420	5250	5250	5250	5250	11
498	20241113	113700	61594670	5250	5250	5250	5250	7
499	20241113	113600	61557920	5250	5250	5250	5250	6
500	20241113	113500	61526420	5250	5250	5250	5250	4
501	20241113	113400	61505420	5250	5250	5250	5250	7
502	20241113	113300	61468670	5250	5260	5260	5250	8
503	20241113	113200	61426660	5250	5250	5250	5250	7
504	20241113	113100	61389910	5250	5250	5250	5250	4
505	20241113	113000	61368910	5250	5250	5250	5250	12
506	20241113	112900	61305910	5250	5250	5250	5250	6
507	20241113	112800	61274410	5250	5250	5250	5250	344
508	20241113	112700	59468410	5250	5250	5250	5250	4
509	20241113	112600	59447410	5250	5250	5250	5250	7
510	20241113	112500	59410660	5250	5250	5250	5250	7
511	20241113	112400	59373910	5250	5250	5250	5250	7
512	20241113	112300	59337160	5250	5250	5250	5250	4
513	20241113	112200	59316160	5250	5250	5250	5250	15
514	20241113	112100	59237410	5250	5250	5250	5250	7
515	20241113	112000	59200660	5250	5250	5250	5250	7
516	20241113	111900	59163910	5250	5250	5250	5250	4
517	20241113	111800	59142910	5250	5250	5250	5250	7
518	20241113	111700	59106160	5250	5250	5250	5250	7
519	20241113	111600	59069410	5250	5250	5250	5250	17
520	20241113	111500	58980160	5250	5250	5250	5250	5
521	20241113	111400	58953910	5250	5250	5250	5250	3
522	20241113	111300	58938160	5250	5250	5250	5250	0
523	20241113	111200	58938160	5250	5250	5250	5250	0
524	20241113	111100	58938160	5250	5250	5250	5250	0
525	20241113	111000	58938160	5250	5250	5250	5250	1
526	20241113	110900	58932910	5260	5260	5260	5260	0
527	20241113	110800	58932910	5260	5260	5260	5260	1
528	20241113	110700	58927650	5250	5250	5250	5250	0
529	20241113	110600	58927650	5250	5250	5250	5250	1
530	20241113	110500	58922400	5250	5250	5250	5250	0
531	20241113	110400	58922400	5250	5250	5250	5250	0
532	20241113	110300	58922400	5250	5250	5250	5250	0
533	20241113	110200	58922400	5250	5250	5250	5250	0
534	20241113	110100	58922400	5250	5250	5250	5250	0
535	20241113	110000	58922400	5250	5250	5250	5250	0
536	20241113	105900	58922400	5250	5250	5250	5250	0
537	20241113	105800	58922400	5250	5250	5250	5250	2
538	20241113	105700	58911900	5250	5250	5250	5250	0
539	20241113	105600	58911900	5250	5250	5250	5250	100
540	20241113	105500	58386900	5260	5260	5260	5260	0
541	20241113	105400	58386900	5260	5260	5260	5260	0
542	20241113	105300	58386900	5260	5260	5260	5260	0
543	20241113	105200	58386900	5260	5260	5260	5260	0
544	20241113	105100	58386900	5260	5260	5260	5260	0
545	20241113	105000	58386900	5260	5260	5260	5260	0
546	20241113	104900	58386900	5260	5260	5260	5260	0
547	20241113	104800	58386900	5260	5260	5260	5260	0
548	20241113	104700	58386900	5260	5260	5260	5260	0
549	20241113	104600	58386900	5260	5260	5260	5260	0
550	20241113	104500	58386900	5260	5260	5260	5260	0
551	20241113	104400	58386900	5260	5260	5260	5260	20
552	20241113	104300	58281700	5260	5260	5260	5260	0
553	20241113	104200	58281700	5260	5260	5260	5260	0
554	20241113	104100	58281700	5260	5260	5260	5260	0
555	20241113	104000	58281700	5260	5260	5260	5260	0
556	20241113	103900	58281700	5260	5260	5260	5260	1
557	20241113	103800	58276440	5250	5250	5250	5250	0
558	20241113	103700	58276440	5250	5250	5250	5250	0
559	20241113	103600	58276440	5250	5250	5250	5250	0
560	20241113	103500	58276440	5250	5250	5250	5250	0
561	20241113	103400	58276440	5250	5250	5250	5250	0
562	20241113	103300	58276440	5250	5250	5250	5250	90
563	20241113	103200	57803940	5250	5250	5250	5250	395
564	20241113	103100	55730190	5250	5250	5250	5250	0
565	20241113	103000	55730190	5250	5250	5250	5250	18
566	20241113	102900	55635690	5240	5240	5240	5240	0
567	20241113	102800	55635690	5240	5240	5240	5240	0
568	20241113	102700	55635690	5240	5240	5240	5240	0
569	20241113	102600	55635690	5240	5240	5240	5240	0
570	20241113	102500	55635690	5240	5240	5240	5240	0
571	20241113	102400	55635690	5240	5240	5240	5240	0
572	20241113	102300	55635690	5240	5240	5240	5240	0
573	20241113	102200	55635690	5240	5240	5240	5240	0
574	20241113	102100	55635690	5240	5240	5240	5240	0
575	20241113	102000	55635690	5240	5240	5240	5240	0
576	20241113	101900	55635690	5240	5240	5240	5240	3
577	20241113	101800	55619970	5250	5240	5250	5240	50
578	20241113	101700	55357670	5240	5240	5240	5240	20
579	20241113	101600	55252870	5240	5240	5240	5240	0
580	20241113	101500	55252870	5240	5240	5240	5240	41
581	20241113	101400	55038030	5240	5240	5240	5240	0
582	20241113	101300	55038030	5240	5240	5240	5240	0
583	20241113	101200	55038030	5240	5240	5240	5240	20
584	20241113	101100	54933230	5240	5240	5240	5240	3
585	20241113	101000	54917510	5240	5240	5240	5240	512
586	20241113	100900	52234630	5240	5240	5240	5240	0
587	20241113	100800	52234630	5240	5240	5240	5240	1
588	20241113	100700	52229390	5230	5230	5230	5230	20
589	20241113	100600	52124790	5230	5230	5230	5230	141
590	20241113	100500	51387360	5230	5230	5230	5230	14
591	20241113	100400	51314140	5240	5240	5240	5240	100
592	20241113	100300	50790140	5250	5250	5250	5250	1
593	20241113	100200	50784890	5240	5240	5240	5240	0
594	20241113	100100	50784890	5240	5240	5240	5240	39
595	20241113	100000	50580530	5240	5240	5240	5240	0
596	20241113	095900	50580530	5240	5240	5240	5240	0
597	20241113	095800	50580530	5240	5240	5240	5240	672
598	20241113	095700	47059250	5230	5230	5230	5230	0
599	20241113	095600	47059250	5230	5230	5230	5230	0
600	20241113	095500	47059250	5230	5230	5230	5230	514
601	20241113	095400	44371030	5240	5240	5240	5240	0
602	20241113	095300	44371030	5240	5240	5240	5240	0
603	20241113	095200	44371030	5240	5240	5240	5240	0
604	20241113	095100	44371030	5240	5240	5240	5240	0
605	20241113	095000	44371030	5240	5240	5240	5240	0
606	20241113	094900	44371030	5240	5240	5240	5240	0
607	20241113	094800	44371030	5240	5240	5240	5240	0
608	20241113	094700	44371030	5240	5240	5240	5240	0
609	20241113	094600	44371030	5240	5240	5240	5240	0
610	20241113	094500	44371030	5240	5240	5240	5240	0
611	20241113	094400	44371030	5240	5240	5240	5240	0
612	20241113	094300	44371030	5240	5240	5240	5240	0
613	20241113	094200	44371030	5240	5240	5240	5240	0
614	20241113	094100	44371030	5240	5240	5240	5240	0
615	20241113	094000	44371030	5240	5240	5240	5240	0
616	20241113	093900	44371030	5240	5240	5240	5240	0
617	20241113	093800	44371030	5240	5240	5240	5240	0
618	20241113	093700	44371030	5240	5240	5240	5240	0
619	20241113	093600	44371030	5240	5240	5240	5240	0
620	20241113	093500	44371030	5240	5240	5240	5240	0
621	20241113	093400	44371030	5240	5240	5240	5240	0
622	20241113	093300	44371030	5240	5240	5240	5240	0
623	20241113	093200	44371030	5240	5240	5240	5240	0
624	20241113	093100	44371030	5240	5240	5240	5240	0
625	20241113	093000	44371030	5240	5240	5240	5240	944
626	20241113	092900	39424470	5220	5220	5220	5220	16
627	20241113	092800	39340950	5220	5240	5240	5220	16
628	20241113	092700	39257410	5220	5220	5220	5220	0
629	20241113	092600	39257410	5220	5240	5240	5220	1100
630	20241113	092500	33503410	5240	5240	5240	5240	0
631	20241113	092400	33503410	5240	5240	5240	5240	0
632	20241113	092300	33503410	5240	5240	5240	5240	0
633	20241113	092200	33503410	5240	5240	5240	5240	38
634	20241113	092100	33304290	5250	5250	5250	5250	0
635	20241113	092000	33304290	5250	5250	5250	5250	111
636	20241113	091900	32721540	5250	5250	5250	5250	277
637	20241113	091800	31267290	5250	5250	5250	5250	0
638	20241113	091700	31267290	5250	5250	5250	5250	0
639	20241113	091600	31267290	5250	5250	5250	5250	0
640	20241113	091500	31267290	5250	5240	5250	5240	2198
641	20241113	091400	19734420	5240	5240	5240	5240	0
642	20241113	091300	19734420	5240	5240	5240	5240	0
643	20241113	091200	19734420	5240	5240	5240	5240	1
644	20241113	091100	19729180	5220	5220	5220	5220	48
645	20241113	091000	19478620	5220	5220	5220	5220	463
646	20241113	090900	17061760	5220	5220	5220	5220	0
647	20241113	090800	17061760	5220	5220	5220	5220	0
648	20241113	090700	17061760	5220	5220	5220	5220	0
649	20241113	090600	17061760	5220	5220	5220	5220	0
650	20241113	090500	17061760	5220	5220	5220	5220	32
651	20241113	090400	16894720	5220	5210	5220	5210	1097
652	20241113	090300	11168890	5200	5200	5200	5200	1
653	20241113	090200	11163690	5190	5190	5190	5190	0
654	20241113	090100	11163690	5190	5190	5190	5190	0
655	20241113	090000	11163690	5190	5190	5190	5190	2151