KissMeData/015890/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	190000	171028255	4990	4990	4990	4990	1160
3	20241113	185900	171028255	4990	4990	4990	4990	0
4	20241113	185800	171028255	4990	4990	4990	4990	0
5	20241113	185700	171028255	4990	4990	4990	4990	0
6	20241113	185600	171028255	4990	4990	4990	4990	0
7	20241113	185500	171028255	4990	4990	4990	4990	0
8	20241113	185400	171028255	4990	4990	4990	4990	0
9	20241113	185300	171028255	4990	4990	4990	4990	0
10	20241113	185200	171028255	4990	4990	4990	4990	0
11	20241113	185100	171028255	4990	4990	4990	4990	0
12	20241113	185000	171028255	4990	4990	4990	4990	0
13	20241113	184900	171028255	4990	4990	4990	4990	0
14	20241113	184800	171028255	4990	4990	4990	4990	0
15	20241113	184700	171028255	4990	4990	4990	4990	0
16	20241113	184600	171028255	4990	4990	4990	4990	0
17	20241113	184500	171028255	4990	4990	4990	4990	0
18	20241113	184400	171028255	4990	4990	4990	4990	0
19	20241113	184300	171028255	4990	4990	4990	4990	0
20	20241113	184200	171028255	4990	4990	4990	4990	0
21	20241113	184100	171028255	4990	4990	4990	4990	0
22	20241113	184000	171028255	4990	4990	4990	4990	0
23	20241113	183900	171028255	4990	4990	4990	4990	0
24	20241113	183800	171028255	4990	4990	4990	4990	0
25	20241113	183700	171028255	4990	4990	4990	4990	0
26	20241113	183600	171028255	4990	4990	4990	4990	0
27	20241113	183500	171028255	4990	4990	4990	4990	0
28	20241113	183400	171028255	4990	4990	4990	4990	0
29	20241113	183300	171028255	4990	4990	4990	4990	0
30	20241113	183200	171028255	4990	4990	4990	4990	0
31	20241113	183100	171028255	4990	4990	4990	4990	0
32	20241113	183000	171028255	4990	4990	4990	4990	1160
33	20241113	182900	171028255	4990	4990	4990	4990	0
34	20241113	182800	171028255	4990	4990	4990	4990	0
35	20241113	182700	171028255	4990	4990	4990	4990	0
36	20241113	182600	171028255	4990	4990	4990	4990	0
37	20241113	182500	171028255	4990	4990	4990	4990	0
38	20241113	182400	171028255	4990	4990	4990	4990	0
39	20241113	182300	171028255	4990	4990	4990	4990	0
40	20241113	182200	171028255	4990	4990	4990	4990	0
41	20241113	182100	171028255	4990	4990	4990	4990	0
42	20241113	182000	171028255	4990	4990	4990	4990	0
43	20241113	181900	171028255	4990	4990	4990	4990	0
44	20241113	181800	171028255	4990	4990	4990	4990	0
45	20241113	181700	171028255	4990	4990	4990	4990	0
46	20241113	181600	171028255	4990	4990	4990	4990	0
47	20241113	181500	171028255	4990	4990	4990	4990	0
48	20241113	181400	171028255	4990	4990	4990	4990	0
49	20241113	181300	171028255	4990	4990	4990	4990	0
50	20241113	181200	171028255	4990	4990	4990	4990	0
51	20241113	181100	171028255	4990	4990	4990	4990	0
52	20241113	181000	171028255	4990	4990	4990	4990	0
53	20241113	180900	171028255	4990	4990	4990	4990	0
54	20241113	180800	171028255	4990	4990	4990	4990	0
55	20241113	180700	171028255	4990	4990	4990	4990	0
56	20241113	180600	171028255	4990	4990	4990	4990	0
57	20241113	180500	171028255	4990	4990	4990	4990	0
58	20241113	180400	171028255	4990	4990	4990	4990	0
59	20241113	180300	171028255	4990	4990	4990	4990	0
60	20241113	180200	171028255	4990	4990	4990	4990	0
61	20241113	180100	171028255	4990	4990	4990	4990	0
62	20241113	180000	171028255	4990	4990	4990	4990	1160
63	20241113	175900	171028255	4990	4990	4990	4990	0
64	20241113	175800	171028255	4990	4990	4990	4990	0
65	20241113	175700	171028255	4990	4990	4990	4990	0
66	20241113	175600	171028255	4990	4990	4990	4990	0
67	20241113	175500	171028255	4990	4990	4990	4990	0
68	20241113	175400	171028255	4990	4990	4990	4990	0
69	20241113	175300	171028255	4990	4990	4990	4990	0
70	20241113	175200	171028255	4990	4990	4990	4990	0
71	20241113	175100	171028255	4990	4990	4990	4990	0
72	20241113	175000	171028255	4990	4990	4990	4990	0
73	20241113	174900	171028255	4990	4990	4990	4990	0
74	20241113	174800	171028255	4990	4990	4990	4990	0
75	20241113	174700	171028255	4990	4990	4990	4990	0
76	20241113	174600	171028255	4990	4990	4990	4990	0
77	20241113	174500	171028255	4990	4990	4990	4990	0
78	20241113	174400	171028255	4990	4990	4990	4990	0
79	20241113	174300	171028255	4990	4990	4990	4990	0
80	20241113	174200	171028255	4990	4990	4990	4990	0
81	20241113	174100	171028255	4990	4990	4990	4990	0
82	20241113	174000	171028255	4990	4990	4990	4990	0
83	20241113	173900	171028255	4990	4990	4990	4990	0
84	20241113	173800	171028255	4990	4990	4990	4990	0
85	20241113	173700	171028255	4990	4990	4990	4990	0
86	20241113	173600	171028255	4990	4990	4990	4990	0
87	20241113	173500	171028255	4990	4990	4990	4990	0
88	20241113	173400	171028255	4990	4990	4990	4990	0
89	20241113	173300	171028255	4990	4990	4990	4990	0
90	20241113	173200	171028255	4990	4990	4990	4990	0
91	20241113	173100	171028255	4990	4990	4990	4990	0
92	20241113	173000	171028255	4990	4990	4990	4990	1160
93	20241113	172900	171028255	4990	4990	4990	4990	0
94	20241113	172800	171028255	4990	4990	4990	4990	0
95	20241113	172700	171028255	4990	4990	4990	4990	0
96	20241113	172600	171028255	4990	4990	4990	4990	0
97	20241113	172500	171028255	4990	4990	4990	4990	0
98	20241113	172400	171028255	4990	4990	4990	4990	0
99	20241113	172300	171028255	4990	4990	4990	4990	0
100	20241113	172200	171028255	4990	4990	4990	4990	0
101	20241113	172100	171028255	4990	4990	4990	4990	0
102	20241113	172000	171028255	4990	4990	4990	4990	0
103	20241113	171900	171028255	4990	4990	4990	4990	0
104	20241113	171800	171028255	4990	4990	4990	4990	0
105	20241113	171700	171028255	4990	4990	4990	4990	0
106	20241113	171600	171028255	4990	4990	4990	4990	0
107	20241113	171500	171028255	4990	4990	4990	4990	0
108	20241113	171400	171028255	4990	4990	4990	4990	0
109	20241113	171300	171028255	4990	4990	4990	4990	0
110	20241113	171200	171028255	4990	4990	4990	4990	0
111	20241113	171100	171028255	4990	4990	4990	4990	0
112	20241113	171000	171028255	4990	4990	4990	4990	0
113	20241113	170900	171028255	4990	4990	4990	4990	0
114	20241113	170800	171028255	4990	4990	4990	4990	0
115	20241113	170700	171028255	4990	4990	4990	4990	0
116	20241113	170600	171028255	4990	4990	4990	4990	0
117	20241113	170500	171028255	4990	4990	4990	4990	0
118	20241113	170400	171028255	4990	4990	4990	4990	0
119	20241113	170300	171028255	4990	4990	4990	4990	0
120	20241113	170200	171028255	4990	4990	4990	4990	0
121	20241113	170100	171028255	4990	4990	4990	4990	0
122	20241113	170000	171028255	4990	4990	4990	4990	1160
123	20241113	165900	171028255	4990	4990	4990	4990	0
124	20241113	165800	171028255	4990	4990	4990	4990	0
125	20241113	165700	171028255	4990	4990	4990	4990	0
126	20241113	165600	171028255	4990	4990	4990	4990	0
127	20241113	165500	171028255	4990	4990	4990	4990	0
128	20241113	165400	171028255	4990	4990	4990	4990	0
129	20241113	165300	171028255	4990	4990	4990	4990	0
130	20241113	165200	171028255	4990	4990	4990	4990	0
131	20241113	165100	171028255	4990	4990	4990	4990	0
132	20241113	165000	171028255	4990	4990	4990	4990	0
133	20241113	164900	171028255	4990	4990	4990	4990	0
134	20241113	164800	171028255	4990	4990	4990	4990	0
135	20241113	164700	171028255	4990	4990	4990	4990	0
136	20241113	164600	171028255	4990	4990	4990	4990	0
137	20241113	164500	171028255	4990	4990	4990	4990	0
138	20241113	164400	171028255	4990	4990	4990	4990	0
139	20241113	164300	171028255	4990	4990	4990	4990	0
140	20241113	164200	171028255	4990	4990	4990	4990	0
141	20241113	164100	171028255	4990	4990	4990	4990	0
142	20241113	164000	171028255	4990	4990	4990	4990	0
143	20241113	163900	171028255	4990	4990	4990	4990	0
144	20241113	163800	171028255	4990	4990	4990	4990	0
145	20241113	163700	171028255	4990	4990	4990	4990	0
146	20241113	163600	171028255	4990	4990	4990	4990	0
147	20241113	163500	171028255	4990	4990	4990	4990	0
148	20241113	163400	171028255	4990	4990	4990	4990	0
149	20241113	163300	171028255	4990	4990	4990	4990	0
150	20241113	163200	171028255	4990	4990	4990	4990	0
151	20241113	163100	171028255	4990	4990	4990	4990	0
152	20241113	163000	171028255	4990	4990	4990	4990	1160
153	20241113	162900	171028255	4990	4990	4990	4990	0
154	20241113	162800	171028255	4990	4990	4990	4990	0
155	20241113	162700	171028255	4990	4990	4990	4990	0
156	20241113	162600	171028255	4990	4990	4990	4990	0
157	20241113	162500	171028255	4990	4990	4990	4990	0
158	20241113	162400	171028255	4990	4990	4990	4990	0
159	20241113	162300	171028255	4990	4990	4990	4990	0
160	20241113	162200	171028255	4990	4990	4990	4990	0
161	20241113	162100	171028255	4990	4990	4990	4990	0
162	20241113	162000	171028255	4990	4990	4990	4990	0
163	20241113	161900	171028255	4990	4990	4990	4990	0
164	20241113	161800	171028255	4990	4990	4990	4990	0
165	20241113	161700	171028255	4990	4990	4990	4990	0
166	20241113	161600	171028255	4990	4990	4990	4990	0
167	20241113	161500	171028255	4990	4990	4990	4990	0
168	20241113	161400	171028255	4990	4990	4990	4990	0
169	20241113	161300	171028255	4990	4990	4990	4990	0
170	20241113	161200	171028255	4990	4990	4990	4990	0
171	20241113	161100	171028255	4990	4990	4990	4990	0
172	20241113	161000	171028255	4990	4990	4990	4990	0
173	20241113	160900	171028255	4990	4990	4990	4990	0
174	20241113	160800	171028255	4990	4990	4990	4990	0
175	20241113	160700	171028255	4990	4990	4990	4990	0
176	20241113	160600	171028255	4990	4990	4990	4990	0
177	20241113	160500	171028255	4990	4990	4990	4990	0
178	20241113	160400	171028255	4990	4990	4990	4990	0
179	20241113	160300	171028255	4990	4990	4990	4990	0
180	20241113	160200	171028255	4990	4990	4990	4990	0
181	20241113	160100	171028255	4990	4990	4990	4990	0
182	20241113	160000	171028255	4990	4990	4990	4990	1160
183	20241113	155900	171028255	4990	4990	4990	4990	0
184	20241113	155800	171028255	4990	4990	4990	4990	0
185	20241113	155700	171028255	4990	4990	4990	4990	0
186	20241113	155600	171028255	4990	4990	4990	4990	0
187	20241113	155500	171028255	4990	4990	4990	4990	0
188	20241113	155400	171028255	4990	4990	4990	4990	0
189	20241113	155300	171028255	4990	4990	4990	4990	0
190	20241113	155200	171028255	4990	4990	4990	4990	0
191	20241113	155100	171028255	4990	4990	4990	4990	0
192	20241113	155000	171028255	4990	4990	4990	4990	0
193	20241113	154900	171028255	4990	4990	4990	4990	0
194	20241113	154800	171028255	4990	4990	4990	4990	0
195	20241113	154700	171028255	4990	4990	4990	4990	0
196	20241113	154600	171028255	4990	4990	4990	4990	0
197	20241113	154500	171028255	4990	4990	4990	4990	0
198	20241113	154400	171028255	4990	4990	4990	4990	0
199	20241113	154300	171028255	4990	4990	4990	4990	0
200	20241113	154200	171028255	4990	4990	4990	4990	0
201	20241113	154100	171028255	4990	4990	4990	4990	0
202	20241113	154000	171028255	4990	4990	4990	4990	0
203	20241113	153900	171028255	4990	4990	4990	4990	0
204	20241113	153800	171028255	4990	4990	4990	4990	0
205	20241113	153700	171028255	4990	4990	4990	4990	0
206	20241113	153600	171028255	4990	4990	4990	4990	0
207	20241113	153500	171028255	4990	4990	4990	4990	0
208	20241113	153400	171028255	4990	4990	4990	4990	0
209	20241113	153300	171028255	4990	4990	4990	4990	0
210	20241113	153200	171028255	4990	4990	4990	4990	0
211	20241113	153100	171028255	4990	4990	4990	4990	0
212	20241113	153000	171028255	4990	4990	4990	4990	2320
213	20241113	152900	165239855	5020	5020	5020	5020	0
214	20241113	152800	165239855	5020	5020	5020	5020	0
215	20241113	152700	165239855	5020	5020	5020	5020	0
216	20241113	152600	165239855	5020	5020	5020	5020	0
217	20241113	152500	165239855	5020	5020	5020	5020	0
218	20241113	152400	165239855	5020	5020	5020	5020	0
219	20241113	152300	165239855	5020	5020	5020	5020	0
220	20241113	152200	165239855	5020	5020	5020	5020	0
221	20241113	152100	165239855	5020	5020	5020	5020	0
222	20241113	152000	165239855	5020	5020	5020	5020	0
223	20241113	151900	165239855	5020	5020	5020	4995	13
224	20241113	151800	165174870	4990	4990	4990	4990	319
225	20241113	151700	163583060	4990	4995	4995	4990	1044
226	20241113	151600	158370360	4995	4995	4995	4995	49
227	20241113	151500	158125605	5020	5000	5020	4995	674
228	20241113	151400	154757325	5020	5020	5020	5000	43
229	20241113	151300	154542285	5000	5000	5000	5000	41
230	20241113	151200	154337285	5000	5000	5020	5000	100
231	20241113	151100	153837245	4995	4995	4995	4995	41
232	20241113	151000	153632450	5020	4995	5020	4995	42
233	20241113	150900	153422635	4995	5020	5020	4995	100
234	20241113	150800	152921685	4995	5010	5010	4995	81
235	20241113	150700	152516505	4995	4995	4995	4995	83
236	20241113	150600	152101920	4995	4995	4995	4995	42
237	20241113	150500	151892130	4995	5010	5010	4995	44
238	20241113	150400	151672305	4995	4995	4995	4995	42
239	20241113	150300	151462515	4995	5010	5010	4995	101
240	20241113	150200	150957570	4995	4995	4995	4995	42
241	20241113	150100	150747780	4995	4995	5020	4995	84
242	20241113	150000	150328175	4995	4990	4995	4990	93
243	20241113	145900	149864100	4990	4995	4995	4990	241
244	20241113	145800	148661330	4995	5030	5030	4995	62
245	20241113	145700	148350940	4995	5000	5000	4995	784
246	20241113	145600	144431150	5000	5000	5000	5000	83
247	20241113	145500	144016150	5000	5000	5000	5000	54
248	20241113	145400	143746150	5010	5010	5010	5000	1895
249	20241113	145300	134261640	5010	5010	5010	5010	42
250	20241113	145200	134051220	5010	5020	5020	5010	44
251	20241113	145100	133830760	5010	5010	5010	5010	26
252	20241113	145000	133700500	5010	5020	5020	5010	141
253	20241113	144900	132992690	5020	5010	5020	5010	2
254	20241113	144800	132982660	5020	5010	5020	5010	301
255	20241113	144700	131471650	5020	5020	5020	5020	0
256	20241113	144600	131471650	5020	5020	5020	5020	1
257	20241113	144500	131466630	5000	5000	5000	5000	0
258	20241113	144400	131466630	5000	5000	5000	5000	184
259	20241113	144300	130546630	5000	5000	5000	5000	0
260	20241113	144200	130546630	5000	5000	5000	5000	0
261	20241113	144100	130546630	5000	5010	5010	5000	1683
262	20241113	144000	122124030	5020	5020	5020	5020	49
263	20241113	143900	121878050	5020	5020	5020	5020	0
264	20241113	143800	121878050	5020	5020	5020	5020	10
265	20241113	143700	121827850	5030	5030	5030	5030	0
266	20241113	143600	121827850	5030	5030	5030	5030	0
267	20241113	143500	121827850	5030	5030	5030	5030	135
268	20241113	143400	121148800	5030	5030	5030	5030	4
269	20241113	143300	121128680	5010	5010	5010	5010	0
270	20241113	143200	121128680	5010	5010	5010	5010	0
271	20241113	143100	121128680	5010	5010	5010	5010	0
272	20241113	143000	121128680	5010	5010	5010	5010	0
273	20241113	142900	121128680	5010	5010	5010	5010	327
274	20241113	142800	119490410	5010	5010	5010	5010	227
275	20241113	142700	118353140	5040	5040	5040	5040	0
276	20241113	142600	118353140	5040	5040	5040	5040	0
277	20241113	142500	118353140	5040	5040	5040	5040	0
278	20241113	142400	118353140	5040	5040	5040	5040	0
279	20241113	142300	118353140	5040	5040	5040	5040	0
280	20241113	142200	118353140	5040	5040	5040	5040	0
281	20241113	142100	118353140	5040	5010	5040	5010	1902
282	20241113	142000	108824060	5040	5040	5040	5040	2
283	20241113	141900	108813980	5010	5010	5010	5010	0
284	20241113	141800	108813980	5010	5010	5010	5010	27
285	20241113	141700	108678710	5040	5040	5040	5040	0
286	20241113	141600	108678710	5040	5040	5040	5040	0
287	20241113	141500	108678710	5040	5000	5040	5000	53
288	20241113	141400	108412910	5040	5040	5040	5040	2
289	20241113	141300	108402830	5040	5040	5040	5040	0
290	20241113	141200	108402830	5040	5040	5040	5040	0
291	20241113	141100	108402830	5040	5020	5040	5000	3406
292	20241113	141000	91344570	5040	5040	5040	5040	0
293	20241113	140900	91344570	5040	5040	5040	5040	0
294	20241113	140800	91344570	5040	5040	5040	5040	0
295	20241113	140700	91344570	5040	5040	5040	5040	0
296	20241113	140600	91344570	5040	5040	5040	5040	0
297	20241113	140500	91344570	5040	5040	5040	5040	0
298	20241113	140400	91344570	5040	5040	5040	5040	0
299	20241113	140300	91344570	5040	5040	5040	5040	0
300	20241113	140200	91344570	5040	5040	5040	5040	1
301	20241113	140100	91339530	5020	5020	5020	5020	0
302	20241113	140000	91339530	5020	5020	5020	5020	0
303	20241113	135900	91339530	5020	5020	5020	5020	0
304	20241113	135800	91339530	5020	5020	5020	5020	0
305	20241113	135700	91339530	5020	5020	5020	5020	30
306	20241113	135600	91188930	5020	5020	5020	5020	0
307	20241113	135500	91188930	5020	5020	5020	5020	0
308	20241113	135400	91188930	5020	5020	5020	5020	0
309	20241113	135300	91188930	5020	5020	5020	5020	0
310	20241113	135200	91188930	5020	5020	5020	5020	0
311	20241113	135100	91188930	5020	5020	5020	5020	4
312	20241113	135000	91168850	5050	5050	5050	5050	0
313	20241113	134900	91168850	5050	5050	5050	5050	0
314	20241113	134800	91168850	5050	5050	5050	5050	0
315	20241113	134700	91168850	5050	5050	5050	5050	0
316	20241113	134600	91168850	5050	5050	5050	5050	0
317	20241113	134500	91168850	5050	5050	5050	5050	0
318	20241113	134400	91168850	5050	5050	5050	5050	0
319	20241113	134300	91168850	5050	5050	5050	5050	40
320	20241113	134200	90966850	5050	5050	5050	5050	0
321	20241113	134100	90966850	5050	5050	5050	5050	0
322	20241113	134000	90966850	5050	5050	5050	5050	0
323	20241113	133900	90966850	5050	5050	5050	5050	0
324	20241113	133800	90966850	5050	5050	5050	5050	0
325	20241113	133700	90966850	5050	5050	5050	5050	0
326	20241113	133600	90966850	5050	5050	5050	5050	0
327	20241113	133500	90966850	5050	5050	5050	5050	0
328	20241113	133400	90966850	5050	5050	5050	5050	0
329	20241113	133300	90966850	5050	5050	5050	5050	0
330	20241113	133200	90966850	5050	5010	5050	5010	903
331	20241113	133100	86442740	5010	5010	5010	5010	0
332	20241113	133000	86442740	5010	5040	5040	5010	672
333	20241113	132900	83066880	5060	5060	5060	5060	0
334	20241113	132800	83066880	5060	5060	5060	5060	0
335	20241113	132700	83066880	5060	5060	5060	5060	0
336	20241113	132600	83066880	5060	5060	5060	5060	0
337	20241113	132500	83066880	5060	5060	5060	5060	2
338	20241113	132400	83056760	5030	5030	5030	5030	19
339	20241113	132300	82961190	5030	5030	5030	5030	0
340	20241113	132200	82961190	5030	5030	5030	5030	548
341	20241113	132100	80204750	5030	5030	5030	5030	456
342	20241113	132000	77911070	5030	5030	5030	5030	200
343	20241113	131900	76905070	5030	5040	5040	5030	1655
344	20241113	131800	68577500	5060	5060	5060	5060	0
345	20241113	131700	68577500	5060	5060	5060	5060	50
346	20241113	131600	68324500	5060	5060	5060	5060	6
347	20241113	131500	68294140	5030	5030	5030	5030	0
348	20241113	131400	68294140	5030	5030	5030	5030	0
349	20241113	131300	68294140	5030	5030	5030	5030	0
350	20241113	131200	68294140	5030	5030	5030	5030	0
351	20241113	131100	68294140	5030	5050	5050	5030	675
352	20241113	131000	64892400	5060	5050	5060	5050	2
353	20241113	130900	64882290	5040	5040	5040	5040	0
354	20241113	130800	64882290	5040	5040	5040	5040	0
355	20241113	130700	64882290	5040	5040	5040	5040	33
356	20241113	130600	64715970	5050	5050	5050	5050	0
357	20241113	130500	64715970	5050	5050	5050	5050	0
358	20241113	130400	64715970	5050	5050	5050	5050	0
359	20241113	130300	64715970	5050	5050	5050	5050	0
360	20241113	130200	64715970	5050	5050	5050	5050	0
361	20241113	130100	64715970	5050	5050	5050	5050	0
362	20241113	130000	64715970	5050	5050	5050	5050	0
363	20241113	125900	64715970	5050	5050	5050	5050	20
364	20241113	125800	64614970	5060	5060	5060	5060	1
365	20241113	125700	64609910	5040	5040	5040	5040	0
366	20241113	125600	64609910	5040	5040	5040	5040	237
367	20241113	125500	63415430	5040	5040	5040	5040	0
368	20241113	125400	63415430	5040	5040	5040	5040	0
369	20241113	125300	63415430	5040	5050	5050	5040	500
370	20241113	125200	60895170	5050	5050	5050	5050	0
371	20241113	125100	60895170	5050	5050	5050	5050	0
372	20241113	125000	60895170	5050	5050	5050	5050	0
373	20241113	124900	60895170	5050	5050	5050	5050	0
374	20241113	124800	60895170	5050	5050	5050	5050	0
375	20241113	124700	60895170	5050	5050	5050	5050	337
376	20241113	124600	59193320	5050	5050	5050	5050	1
377	20241113	124500	59188270	5040	5040	5040	5040	0
378	20241113	124400	59188270	5040	5040	5040	5040	0
379	20241113	124300	59188270	5040	5040	5040	5040	0
380	20241113	124200	59188270	5040	5040	5040	5040	0
381	20241113	124100	59188270	5040	5040	5040	5040	0
382	20241113	124000	59188270	5040	5040	5040	5040	0
383	20241113	123900	59188270	5040	5040	5040	5040	0
384	20241113	123800	59188270	5040	5040	5040	5040	0
385	20241113	123700	59188270	5040	5040	5040	5040	1000
386	20241113	123600	54148270	5050	5050	5050	5050	110
387	20241113	123500	53592770	5050	5050	5050	5050	0
388	20241113	123400	53592770	5050	5050	5050	5050	0
389	20241113	123300	53592770	5050	5050	5050	5050	1100
390	20241113	123200	48037770	5060	5060	5060	5060	5
391	20241113	123100	48012470	5060	5060	5060	5060	0
392	20241113	123000	48012470	5060	5060	5060	5060	100
393	20241113	122900	47506470	5050	5050	5050	5050	0
394	20241113	122800	47506470	5050	5050	5050	5050	441
395	20241113	122700	45279420	5060	5060	5060	5060	5
396	20241113	122600	45254120	5060	5060	5060	5060	5
397	20241113	122500	45228820	5060	5060	5060	5060	0
398	20241113	122400	45228820	5060	5060	5060	5060	0
399	20241113	122300	45228820	5060	5060	5060	5060	0
400	20241113	122200	45228820	5060	5060	5060	5060	0
401	20241113	122100	45228820	5060	5060	5060	5060	7
402	20241113	122000	45193400	5060	5060	5060	5060	0
403	20241113	121900	45193400	5060	5060	5060	5060	0
404	20241113	121800	45193400	5060	5060	5060	5060	29
405	20241113	121700	45046660	5050	5050	5050	5050	0
406	20241113	121600	45046660	5050	5050	5050	5050	0
407	20241113	121500	45046660	5050	5050	5050	5050	35
408	20241113	121400	44869910	5050	5050	5050	5050	0
409	20241113	121300	44869910	5050	5050	5050	5050	0
410	20241113	121200	44869910	5050	5050	5050	5050	0
411	20241113	121100	44869910	5050	5050	5050	5050	28
412	20241113	121000	44728510	5060	5060	5060	5060	0
413	20241113	120900	44728510	5060	5060	5060	5060	2
414	20241113	120800	44718390	5060	5060	5060	5060	0
415	20241113	120700	44718390	5060	5060	5060	5060	1
416	20241113	120600	44713330	5060	5060	5060	5060	0
417	20241113	120500	44713330	5060	5060	5060	5060	0
418	20241113	120400	44713330	5060	5060	5060	5060	0
419	20241113	120300	44713330	5060	5060	5060	5060	387
420	20241113	120200	42755110	5080	5080	5080	5080	0
421	20241113	120100	42755110	5080	5080	5080	5080	1
422	20241113	120000	42750030	5060	5080	5080	5060	515
423	20241113	115900	40141830	5070	5070	5070	5070	31
424	20241113	115800	39984660	5080	5080	5080	5080	0
425	20241113	115700	39984660	5080	5080	5080	5080	0
426	20241113	115600	39984660	5080	5080	5080	5080	105
427	20241113	115500	39451260	5080	5080	5080	5080	0
428	20241113	115400	39451260	5080	5080	5080	5080	0
429	20241113	115300	39451260	5080	5080	5080	5080	0
430	20241113	115200	39451260	5080	5080	5080	5080	0
431	20241113	115100	39451260	5080	5080	5080	5080	0
432	20241113	115000	39451260	5080	5080	5080	5080	113
433	20241113	114900	38877220	5100	5100	5100	5100	0
434	20241113	114800	38877220	5100	5100	5100	5100	0
435	20241113	114700	38877220	5100	5100	5100	5100	2
436	20241113	114600	38867020	5090	5090	5090	5090	0
437	20241113	114500	38867020	5090	5090	5090	5090	1
438	20241113	114400	38861930	5070	5070	5070	5070	0
439	20241113	114300	38861930	5070	5070	5070	5070	34
440	20241113	114200	38689550	5070	5070	5070	5070	0
441	20241113	114100	38689550	5070	5070	5070	5070	0
442	20241113	114000	38689550	5070	5070	5070	5070	0
443	20241113	113900	38689550	5070	5070	5070	5070	0
444	20241113	113800	38689550	5070	5070	5070	5070	0
445	20241113	113700	38689550	5070	5070	5070	5070	0
446	20241113	113600	38689550	5070	5070	5070	5070	0
447	20241113	113500	38689550	5070	5070	5070	5070	0
448	20241113	113400	38689550	5070	5070	5070	5070	0
449	20241113	113300	38689550	5070	5070	5070	5070	0
450	20241113	113200	38689550	5070	5070	5070	5070	0
451	20241113	113100	38689550	5070	5070	5070	5070	0
452	20241113	113000	38689550	5070	5070	5070	5070	0
453	20241113	112900	38689550	5070	5070	5070	5070	0
454	20241113	112800	38689550	5070	5070	5070	5070	0
455	20241113	112700	38689550	5070	5070	5070	5070	35
456	20241113	112600	38512100	5070	5070	5070	5070	0
457	20241113	112500	38512100	5070	5070	5070	5070	0
458	20241113	112400	38512100	5070	5070	5070	5070	0
459	20241113	112300	38512100	5070	5070	5070	5070	0
460	20241113	112200	38512100	5070	5070	5070	5070	0
461	20241113	112100	38512100	5070	5070	5070	5070	0
462	20241113	112000	38512100	5070	5070	5070	5070	0
463	20241113	111900	38512100	5070	5070	5070	5070	0
464	20241113	111800	38512100	5070	5070	5070	5070	0
465	20241113	111700	38512100	5070	5070	5070	5070	0
466	20241113	111600	38512100	5070	5070	5070	5070	0
467	20241113	111500	38512100	5070	5070	5070	5070	0
468	20241113	111400	38512100	5070	5070	5070	5070	0
469	20241113	111300	38512100	5070	5070	5070	5070	31
470	20241113	111200	38354930	5070	5070	5070	5070	1
471	20241113	111100	38349860	5100	5100	5100	5100	0
472	20241113	111000	38349860	5100	5100	5100	5100	1
473	20241113	110900	38344760	5090	5090	5090	5090	0
474	20241113	110800	38344760	5090	5090	5090	5090	0
475	20241113	110700	38344760	5090	5090	5090	5090	0
476	20241113	110600	38344760	5090	5090	5090	5090	0
477	20241113	110500	38344760	5090	5090	5090	5090	0
478	20241113	110400	38344760	5090	5090	5090	5090	0
479	20241113	110300	38344760	5090	5090	5090	5090	0
480	20241113	110200	38344760	5090	5090	5090	5090	0
481	20241113	110100	38344760	5090	5090	5090	5090	0
482	20241113	110000	38344760	5090	5090	5090	5090	0
483	20241113	105900	38344760	5090	5090	5090	5090	0
484	20241113	105800	38344760	5090	5090	5090	5090	0
485	20241113	105700	38344760	5090	5090	5090	5090	0
486	20241113	105600	38344760	5090	5090	5090	5090	0
487	20241113	105500	38344760	5090	5090	5090	5090	0
488	20241113	105400	38344760	5090	5090	5090	5090	244
489	20241113	105300	37102800	5090	5090	5090	5090	500
490	20241113	105200	34557800	5070	5070	5070	5070	159
491	20241113	105100	33751670	5090	5090	5090	5090	0
492	20241113	105000	33751670	5090	5090	5090	5090	0
493	20241113	104900	33751670	5090	5090	5090	5090	0
494	20241113	104800	33751670	5090	5090	5090	5090	0
495	20241113	104700	33751670	5090	5090	5090	5090	0
496	20241113	104600	33751670	5090	5090	5090	5090	1
497	20241113	104500	33746580	5060	5060	5060	5060	0
498	20241113	104400	33746580	5060	5060	5060	5060	0
499	20241113	104300	33746580	5060	5060	5060	5060	0
500	20241113	104200	33746580	5060	5060	5060	5060	0
501	20241113	104100	33746580	5060	5060	5060	5060	0
502	20241113	104000	33746580	5060	5060	5060	5060	0
503	20241113	103900	33746580	5060	5060	5060	5060	0
504	20241113	103800	33746580	5060	5060	5060	5060	28
505	20241113	103700	33604900	5060	5060	5060	5060	0
506	20241113	103600	33604900	5060	5060	5060	5060	1160
507	20241113	103500	27735300	5090	5090	5090	5090	0
508	20241113	103400	27735300	5090	5090	5090	5090	15
509	20241113	103300	27658950	5100	5100	5100	5100	0
510	20241113	103200	27658950	5100	5100	5100	5100	0
511	20241113	103100	27658950	5100	5100	5100	5100	0
512	20241113	103000	27658950	5100	5100	5100	5100	0
513	20241113	102900	27658950	5100	5090	5100	5090	3
514	20241113	102800	27643670	5060	5060	5060	5060	0
515	20241113	102700	27643670	5060	5060	5060	5060	0
516	20241113	102600	27643670	5060	5060	5060	5060	0
517	20241113	102500	27643670	5060	5070	5070	5060	145
518	20241113	102400	26909250	5070	5070	5070	5070	0
519	20241113	102300	26909250	5070	5070	5070	5070	0
520	20241113	102200	26909250	5070	5070	5070	5070	0
521	20241113	102100	26909250	5070	5080	5080	5070	500
522	20241113	102000	24373250	5080	5080	5080	5080	121
523	20241113	101900	23758570	5090	5090	5090	5090	0
524	20241113	101800	23758570	5090	5090	5090	5090	0
525	20241113	101700	23758570	5090	5090	5090	5090	0
526	20241113	101600	23758570	5090	5090	5090	5090	39
527	20241113	101500	23560060	5100	5100	5100	5100	0
528	20241113	101400	23560060	5100	5080	5100	5080	61
529	20241113	101300	23249540	5080	5080	5080	5080	71
530	20241113	101200	22888860	5080	5080	5080	5080	0
531	20241113	101100	22888860	5080	5080	5080	5080	327
532	20241113	101000	21227700	5100	5090	5100	5090	160
533	20241113	100900	20412710	5090	5090	5090	5090	96
534	20241113	100800	19924070	5090	5090	5090	5090	0
535	20241113	100700	19924070	5090	5090	5090	5090	6
536	20241113	100600	19893530	5100	5100	5100	5100	50
537	20241113	100500	19638530	5090	5100	5100	5090	80
538	20241113	100400	19230820	5110	5110	5110	5110	6
539	20241113	100300	19200160	5110	5110	5110	5110	6
540	20241113	100200	19169500	5110	5100	5110	5100	64
541	20241113	100100	18843040	5100	5100	5100	5100	0
542	20241113	100000	18843040	5100	5100	5100	5100	0
543	20241113	095900	18843040	5100	5100	5100	5100	0
544	20241113	095800	18843040	5100	5100	5100	5100	0
545	20241113	095700	18843040	5100	5100	5100	5100	0
546	20241113	095600	18843040	5100	5100	5100	5100	0
547	20241113	095500	18843040	5100	5100	5100	5100	0
548	20241113	095400	18843040	5100	5100	5100	5100	0
549	20241113	095300	18843040	5100	5100	5100	5100	0
550	20241113	095200	18843040	5100	5100	5100	5100	0
551	20241113	095100	18843040	5100	5100	5100	5100	0
552	20241113	095000	18843040	5100	5100	5100	5100	0
553	20241113	094900	18843040	5100	5100	5100	5100	0
554	20241113	094800	18843040	5100	5100	5100	5100	0
555	20241113	094700	18843040	5100	5100	5100	5100	0
556	20241113	094600	18843040	5100	5100	5100	5100	0
557	20241113	094500	18843040	5100	5100	5100	5100	1
558	20241113	094400	18837940	5100	5100	5100	5100	0
559	20241113	094300	18837940	5100	5100	5100	5100	0
560	20241113	094200	18837940	5100	5100	5100	5100	0
561	20241113	094100	18837940	5100	5090	5100	5090	3
562	20241113	094000	18822660	5100	5100	5100	5100	190
563	20241113	093900	17853660	5100	5100	5100	5100	0
564	20241113	093800	17853660	5100	5100	5100	5100	0
565	20241113	093700	17853660	5100	5100	5100	5100	0
566	20241113	093600	17853660	5100	5100	5100	5100	0
567	20241113	093500	17853660	5100	5100	5100	5100	5
568	20241113	093400	17828160	5100	5080	5100	5080	61
569	20241113	093300	17517960	5070	5070	5070	5070	0
570	20241113	093200	17517960	5070	5070	5070	5070	0
571	20241113	093100	17517960	5070	5070	5070	5070	205
572	20241113	093000	16478610	5050	5050	5050	5050	0
573	20241113	092900	16478610	5050	5060	5060	5050	352
574	20241113	092800	14701000	5070	5060	5070	5060	153
575	20241113	092700	13926330	5070	5070	5070	5070	820
576	20241113	092600	9768930	5080	5080	5080	5080	0
577	20241113	092500	9768930	5080	5080	5080	5080	140
578	20241113	092400	9057730	5080	5080	5080	5080	0
579	20241113	092300	9057730	5080	5080	5080	5080	0
580	20241113	092200	9057730	5080	5080	5080	5080	0
581	20241113	092100	9057730	5080	5080	5080	5080	0
582	20241113	092000	9057730	5080	5080	5080	5080	0
583	20241113	091900	9057730	5080	5090	5090	5080	46
584	20241113	091800	8823980	5080	5090	5090	5080	26
585	20241113	091700	8691890	5130	5100	5130	5100	174
586	20241113	091600	7802810	5100	5100	5100	5100	72
587	20241113	091500	7435610	5100	5100	5100	5100	100
588	20241113	091400	6925610	5100	5100	5100	5100	0
589	20241113	091300	6925610	5100	5100	5100	5100	50
590	20241113	091200	6670610	5100	5100	5100	5100	0
591	20241113	091100	6670610	5100	5090	5100	5090	250
592	20241113	091000	5395660	5090	5090	5090	5090	0
593	20241113	090900	5395660	5090	5090	5090	5090	0
594	20241113	090800	5395660	5090	5090	5090	5090	15
595	20241113	090700	5319310	5100	5100	5100	5100	0
596	20241113	090600	5319310	5100	5100	5100	5100	0
597	20241113	090500	5319310	5100	5100	5100	5100	0
598	20241113	090400	5319310	5100	5100	5100	5100	1
599	20241113	090300	5314210	5100	5100	5100	5100	0
600	20241113	090200	5314210	5100	5100	5100	5100	0
601	20241113	090100	5314210	5100	5100	5100	5100	0
602	20241113	090000	5314210	5100	5100	5100	5100	1041