KissMeData/093190/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	195900	211796470	4150	4150	4150	4150	291
3	20241113	195800	211796470	4150	4150	4150	4150	0
4	20241113	195700	211796470	4150	4150	4150	4150	0
5	20241113	195600	211796470	4150	4150	4150	4150	0
6	20241113	195500	211796470	4150	4150	4150	4150	0
7	20241113	195400	211796470	4150	4150	4150	4150	0
8	20241113	195300	211796470	4150	4150	4150	4150	0
9	20241113	195200	211796470	4150	4150	4150	4150	0
10	20241113	195100	211796470	4150	4150	4150	4150	0
11	20241113	195000	211796470	4150	4150	4150	4150	0
12	20241113	194900	211796470	4150	4150	4150	4150	0
13	20241113	194800	211796470	4150	4150	4150	4150	0
14	20241113	194700	211796470	4150	4150	4150	4150	0
15	20241113	194600	211796470	4150	4150	4150	4150	0
16	20241113	194500	211796470	4150	4150	4150	4150	0
17	20241113	194400	211796470	4150	4150	4150	4150	0
18	20241113	194300	211796470	4150	4150	4150	4150	0
19	20241113	194200	211796470	4150	4150	4150	4150	0
20	20241113	194100	211796470	4150	4150	4150	4150	0
21	20241113	194000	211796470	4150	4150	4150	4150	0
22	20241113	193900	211796470	4150	4150	4150	4150	0
23	20241113	193800	211796470	4150	4150	4150	4150	0
24	20241113	193700	211796470	4150	4150	4150	4150	0
25	20241113	193600	211796470	4150	4150	4150	4150	0
26	20241113	193500	211796470	4150	4150	4150	4150	0
27	20241113	193400	211796470	4150	4150	4150	4150	0
28	20241113	193300	211796470	4150	4150	4150	4150	0
29	20241113	193200	211796470	4150	4150	4150	4150	0
30	20241113	193100	211796470	4150	4150	4150	4150	0
31	20241113	193000	211796470	4150	4150	4150	4150	0
32	20241113	192900	211796470	4150	4150	4150	4150	291
33	20241113	192800	211796470	4150	4150	4150	4150	0
34	20241113	192700	211796470	4150	4150	4150	4150	0
35	20241113	192600	211796470	4150	4150	4150	4150	0
36	20241113	192500	211796470	4150	4150	4150	4150	0
37	20241113	192400	211796470	4150	4150	4150	4150	0
38	20241113	192300	211796470	4150	4150	4150	4150	0
39	20241113	192200	211796470	4150	4150	4150	4150	0
40	20241113	192100	211796470	4150	4150	4150	4150	0
41	20241113	192000	211796470	4150	4150	4150	4150	0
42	20241113	191900	211796470	4150	4150	4150	4150	0
43	20241113	191800	211796470	4150	4150	4150	4150	0
44	20241113	191700	211796470	4150	4150	4150	4150	0
45	20241113	191600	211796470	4150	4150	4150	4150	0
46	20241113	191500	211796470	4150	4150	4150	4150	0
47	20241113	191400	211796470	4150	4150	4150	4150	0
48	20241113	191300	211796470	4150	4150	4150	4150	0
49	20241113	191200	211796470	4150	4150	4150	4150	0
50	20241113	191100	211796470	4150	4150	4150	4150	0
51	20241113	191000	211796470	4150	4150	4150	4150	0
52	20241113	190900	211796470	4150	4150	4150	4150	0
53	20241113	190800	211796470	4150	4150	4150	4150	0
54	20241113	190700	211796470	4150	4150	4150	4150	0
55	20241113	190600	211796470	4150	4150	4150	4150	0
56	20241113	190500	211796470	4150	4150	4150	4150	0
57	20241113	190400	211796470	4150	4150	4150	4150	0
58	20241113	190300	211796470	4150	4150	4150	4150	0
59	20241113	190200	211796470	4150	4150	4150	4150	0
60	20241113	190100	211796470	4150	4150	4150	4150	0
61	20241113	190000	211796470	4150	4150	4150	4150	0
62	20241113	185900	211796470	4150	4150	4150	4150	291
63	20241113	185800	211796470	4150	4150	4150	4150	0
64	20241113	185700	211796470	4150	4150	4150	4150	0
65	20241113	185600	211796470	4150	4150	4150	4150	0
66	20241113	185500	211796470	4150	4150	4150	4150	0
67	20241113	185400	211796470	4150	4150	4150	4150	0
68	20241113	185300	211796470	4150	4150	4150	4150	0
69	20241113	185200	211796470	4150	4150	4150	4150	0
70	20241113	185100	211796470	4150	4150	4150	4150	0
71	20241113	185000	211796470	4150	4150	4150	4150	0
72	20241113	184900	211796470	4150	4150	4150	4150	0
73	20241113	184800	211796470	4150	4150	4150	4150	0
74	20241113	184700	211796470	4150	4150	4150	4150	0
75	20241113	184600	211796470	4150	4150	4150	4150	0
76	20241113	184500	211796470	4150	4150	4150	4150	0
77	20241113	184400	211796470	4150	4150	4150	4150	0
78	20241113	184300	211796470	4150	4150	4150	4150	0
79	20241113	184200	211796470	4150	4150	4150	4150	0
80	20241113	184100	211796470	4150	4150	4150	4150	0
81	20241113	184000	211796470	4150	4150	4150	4150	0
82	20241113	183900	211796470	4150	4150	4150	4150	0
83	20241113	183800	211796470	4150	4150	4150	4150	0
84	20241113	183700	211796470	4150	4150	4150	4150	0
85	20241113	183600	211796470	4150	4150	4150	4150	0
86	20241113	183500	211796470	4150	4150	4150	4150	0
87	20241113	183400	211796470	4150	4150	4150	4150	0
88	20241113	183300	211796470	4150	4150	4150	4150	0
89	20241113	183200	211796470	4150	4150	4150	4150	0
90	20241113	183100	211796470	4150	4150	4150	4150	0
91	20241113	183000	211796470	4150	4150	4150	4150	0
92	20241113	182900	211796470	4150	4150	4150	4150	291
93	20241113	182800	211796470	4150	4150	4150	4150	0
94	20241113	182700	211796470	4150	4150	4150	4150	0
95	20241113	182600	211796470	4150	4150	4150	4150	0
96	20241113	182500	211796470	4150	4150	4150	4150	0
97	20241113	182400	211796470	4150	4150	4150	4150	0
98	20241113	182300	211796470	4150	4150	4150	4150	0
99	20241113	182200	211796470	4150	4150	4150	4150	0
100	20241113	182100	211796470	4150	4150	4150	4150	0
101	20241113	182000	211796470	4150	4150	4150	4150	0
102	20241113	181900	211796470	4150	4150	4150	4150	0
103	20241113	181800	211796470	4150	4150	4150	4150	0
104	20241113	181700	211796470	4150	4150	4150	4150	0
105	20241113	181600	211796470	4150	4150	4150	4150	0
106	20241113	181500	211796470	4150	4150	4150	4150	0
107	20241113	181400	211796470	4150	4150	4150	4150	0
108	20241113	181300	211796470	4150	4150	4150	4150	0
109	20241113	181200	211796470	4150	4150	4150	4150	0
110	20241113	181100	211796470	4150	4150	4150	4150	0
111	20241113	181000	211796470	4150	4150	4150	4150	0
112	20241113	180900	211796470	4150	4150	4150	4150	0
113	20241113	180800	211796470	4150	4150	4150	4150	0
114	20241113	180700	211796470	4150	4150	4150	4150	0
115	20241113	180600	211796470	4150	4150	4150	4150	0
116	20241113	180500	211796470	4150	4150	4150	4150	0
117	20241113	180400	211796470	4150	4150	4150	4150	0
118	20241113	180300	211796470	4150	4150	4150	4150	0
119	20241113	180200	211796470	4150	4150	4150	4150	0
120	20241113	180100	211796470	4150	4150	4150	4150	0
121	20241113	180000	211796470	4150	4150	4150	4150	0
122	20241113	175900	211796470	4150	4150	4150	4150	291
123	20241113	175800	211796470	4150	4150	4150	4150	0
124	20241113	175700	211796470	4150	4150	4150	4150	0
125	20241113	175600	211796470	4150	4150	4150	4150	0
126	20241113	175500	211796470	4150	4150	4150	4150	0
127	20241113	175400	211796470	4150	4150	4150	4150	0
128	20241113	175300	211796470	4150	4150	4150	4150	0
129	20241113	175200	211796470	4150	4150	4150	4150	0
130	20241113	175100	211796470	4150	4150	4150	4150	0
131	20241113	175000	211796470	4150	4150	4150	4150	0
132	20241113	174900	211796470	4150	4150	4150	4150	0
133	20241113	174800	211796470	4150	4150	4150	4150	0
134	20241113	174700	211796470	4150	4150	4150	4150	0
135	20241113	174600	211796470	4150	4150	4150	4150	0
136	20241113	174500	211796470	4150	4150	4150	4150	0
137	20241113	174400	211796470	4150	4150	4150	4150	0
138	20241113	174300	211796470	4150	4150	4150	4150	0
139	20241113	174200	211796470	4150	4150	4150	4150	0
140	20241113	174100	211796470	4150	4150	4150	4150	0
141	20241113	174000	211796470	4150	4150	4150	4150	0
142	20241113	173900	211796470	4150	4150	4150	4150	0
143	20241113	173800	211796470	4150	4150	4150	4150	0
144	20241113	173700	211796470	4150	4150	4150	4150	0
145	20241113	173600	211796470	4150	4150	4150	4150	0
146	20241113	173500	211796470	4150	4150	4150	4150	0
147	20241113	173400	211796470	4150	4150	4150	4150	0
148	20241113	173300	211796470	4150	4150	4150	4150	0
149	20241113	173200	211796470	4150	4150	4150	4150	0
150	20241113	173100	211796470	4150	4150	4150	4150	0
151	20241113	173000	211796470	4150	4150	4150	4150	0
152	20241113	172900	211796470	4150	4150	4150	4150	291
153	20241113	172800	211796470	4150	4150	4150	4150	0
154	20241113	172700	211796470	4150	4150	4150	4150	0
155	20241113	172600	211796470	4150	4150	4150	4150	0
156	20241113	172500	211796470	4150	4150	4150	4150	0
157	20241113	172400	211796470	4150	4150	4150	4150	0
158	20241113	172300	211796470	4150	4150	4150	4150	0
159	20241113	172200	211796470	4150	4150	4150	4150	0
160	20241113	172100	211796470	4150	4150	4150	4150	0
161	20241113	172000	211796470	4150	4150	4150	4150	0
162	20241113	171900	211796470	4150	4150	4150	4150	0
163	20241113	171800	211796470	4150	4150	4150	4150	0
164	20241113	171700	211796470	4150	4150	4150	4150	0
165	20241113	171600	211796470	4150	4150	4150	4150	0
166	20241113	171500	211796470	4150	4150	4150	4150	0
167	20241113	171400	211796470	4150	4150	4150	4150	0
168	20241113	171300	211796470	4150	4150	4150	4150	0
169	20241113	171200	211796470	4150	4150	4150	4150	0
170	20241113	171100	211796470	4150	4150	4150	4150	0
171	20241113	171000	211796470	4150	4150	4150	4150	0
172	20241113	170900	211796470	4150	4150	4150	4150	0
173	20241113	170800	211796470	4150	4150	4150	4150	0
174	20241113	170700	211796470	4150	4150	4150	4150	0
175	20241113	170600	211796470	4150	4150	4150	4150	0
176	20241113	170500	211796470	4150	4150	4150	4150	0
177	20241113	170400	211796470	4150	4150	4150	4150	0
178	20241113	170300	211796470	4150	4150	4150	4150	0
179	20241113	170200	211796470	4150	4150	4150	4150	0
180	20241113	170100	211796470	4150	4150	4150	4150	0
181	20241113	170000	211796470	4150	4150	4150	4150	0
182	20241113	165900	211796470	4150	4150	4150	4150	291
183	20241113	165800	211796470	4150	4150	4150	4150	0
184	20241113	165700	211796470	4150	4150	4150	4150	0
185	20241113	165600	211796470	4150	4150	4150	4150	0
186	20241113	165500	211796470	4150	4150	4150	4150	0
187	20241113	165400	211796470	4150	4150	4150	4150	0
188	20241113	165300	211796470	4150	4150	4150	4150	0
189	20241113	165200	211796470	4150	4150	4150	4150	0
190	20241113	165100	211796470	4150	4150	4150	4150	0
191	20241113	165000	211796470	4150	4150	4150	4150	0
192	20241113	164900	211796470	4150	4150	4150	4150	0
193	20241113	164800	211796470	4150	4150	4150	4150	0
194	20241113	164700	211796470	4150	4150	4150	4150	0
195	20241113	164600	211796470	4150	4150	4150	4150	0
196	20241113	164500	211796470	4150	4150	4150	4150	0
197	20241113	164400	211796470	4150	4150	4150	4150	0
198	20241113	164300	211796470	4150	4150	4150	4150	0
199	20241113	164200	211796470	4150	4150	4150	4150	0
200	20241113	164100	211796470	4150	4150	4150	4150	0
201	20241113	164000	211796470	4150	4150	4150	4150	0
202	20241113	163900	211796470	4150	4150	4150	4150	0
203	20241113	163800	211796470	4150	4150	4150	4150	0
204	20241113	163700	211796470	4150	4150	4150	4150	0
205	20241113	163600	211796470	4150	4150	4150	4150	0
206	20241113	163500	211796470	4150	4150	4150	4150	0
207	20241113	163400	211796470	4150	4150	4150	4150	0
208	20241113	163300	211796470	4150	4150	4150	4150	0
209	20241113	163200	211796470	4150	4150	4150	4150	0
210	20241113	163100	211796470	4150	4150	4150	4150	0
211	20241113	163000	211796470	4150	4150	4150	4150	0
212	20241113	162900	211796470	4150	4150	4150	4150	291
213	20241113	162800	211796470	4150	4150	4150	4150	0
214	20241113	162700	211796470	4150	4150	4150	4150	0
215	20241113	162600	211796470	4150	4150	4150	4150	0
216	20241113	162500	211796470	4150	4150	4150	4150	0
217	20241113	162400	211796470	4150	4150	4150	4150	0
218	20241113	162300	211796470	4150	4150	4150	4150	0
219	20241113	162200	211796470	4150	4150	4150	4150	0
220	20241113	162100	211796470	4150	4150	4150	4150	0
221	20241113	162000	211796470	4150	4150	4150	4150	0
222	20241113	161900	211796470	4150	4150	4150	4150	0
223	20241113	161800	211796470	4150	4150	4150	4150	0
224	20241113	161700	211796470	4150	4150	4150	4150	0
225	20241113	161600	211796470	4150	4150	4150	4150	0
226	20241113	161500	211796470	4150	4150	4150	4150	0
227	20241113	161400	211796470	4150	4150	4150	4150	0
228	20241113	161300	211796470	4150	4150	4150	4150	0
229	20241113	161200	211796470	4150	4150	4150	4150	0
230	20241113	161100	211796470	4150	4150	4150	4150	0
231	20241113	161000	211796470	4150	4150	4150	4150	0
232	20241113	160900	211796470	4150	4150	4150	4150	0
233	20241113	160800	211796470	4150	4150	4150	4150	0
234	20241113	160700	211796470	4150	4150	4150	4150	0
235	20241113	160600	211796470	4150	4150	4150	4150	0
236	20241113	160500	211796470	4150	4150	4150	4150	0
237	20241113	160400	211796470	4150	4150	4150	4150	0
238	20241113	160300	211796470	4150	4150	4150	4150	0
239	20241113	160200	211796470	4150	4150	4150	4150	0
240	20241113	160100	211796470	4150	4150	4150	4150	0
241	20241113	160000	211796470	4150	4150	4150	4150	0
242	20241113	155900	211796470	4150	4150	4150	4150	291
243	20241113	155800	211796470	4150	4150	4150	4150	0
244	20241113	155700	211796470	4150	4150	4150	4150	0
245	20241113	155600	211796470	4150	4150	4150	4150	0
246	20241113	155500	211796470	4150	4150	4150	4150	0
247	20241113	155400	211796470	4150	4150	4150	4150	0
248	20241113	155300	211796470	4150	4150	4150	4150	0
249	20241113	155200	211796470	4150	4150	4150	4150	0
250	20241113	155100	211796470	4150	4150	4150	4150	0
251	20241113	155000	211796470	4150	4150	4150	4150	0
252	20241113	154900	211796470	4150	4150	4150	4150	0
253	20241113	154800	211796470	4150	4150	4150	4150	0
254	20241113	154700	211796470	4150	4150	4150	4150	0
255	20241113	154600	211796470	4150	4150	4150	4150	0
256	20241113	154500	211796470	4150	4150	4150	4150	0
257	20241113	154400	211796470	4150	4150	4150	4150	0
258	20241113	154300	211796470	4150	4150	4150	4150	0
259	20241113	154200	211796470	4150	4150	4150	4150	0
260	20241113	154100	211796470	4150	4150	4150	4150	0
261	20241113	154000	211796470	4150	4150	4150	4150	0
262	20241113	153900	211796470	4150	4150	4150	4150	0
263	20241113	153800	211796470	4150	4150	4150	4150	0
264	20241113	153700	211796470	4150	4150	4150	4150	0
265	20241113	153600	211796470	4150	4150	4150	4150	0
266	20241113	153500	211796470	4150	4150	4150	4150	0
267	20241113	153400	211796470	4150	4150	4150	4150	0
268	20241113	153300	211796470	4150	4150	4150	4150	0
269	20241113	153200	211796470	4150	4150	4150	4150	0
270	20241113	153100	211796470	4150	4150	4150	4150	0
271	20241113	153000	211796470	4150	4150	4150	4150	291
272	20241113	152900	210588820	4155	4155	4155	4155	0
273	20241113	152800	210588820	4155	4155	4155	4155	0
274	20241113	152700	210588820	4155	4155	4155	4155	0
275	20241113	152600	210588820	4155	4155	4155	4155	0
276	20241113	152500	210588820	4155	4155	4155	4155	0
277	20241113	152400	210588820	4155	4155	4155	4155	0
278	20241113	152300	210588820	4155	4155	4155	4155	0
279	20241113	152200	210588820	4155	4155	4155	4155	0
280	20241113	152100	210588820	4155	4155	4155	4155	0
281	20241113	152000	210588820	4155	4155	4155	4155	0
282	20241113	151900	210588820	4155	4155	4155	4155	10
283	20241113	151800	210547270	4155	4155	4155	4155	1450
284	20241113	151700	204522520	4150	4150	4150	4150	0
285	20241113	151600	204522520	4150	4150	4150	4150	0
286	20241113	151500	204522520	4150	4150	4150	4150	0
287	20241113	151400	204522520	4150	4150	4150	4150	0
288	20241113	151300	204522520	4150	4145	4150	4145	4555
289	20241113	151200	185630145	4140	4140	4140	4140	0
290	20241113	151100	185630145	4140	4140	4140	4140	0
291	20241113	151000	185630145	4140	4140	4140	4140	0
292	20241113	150900	185630145	4140	4140	4140	4140	456
293	20241113	150800	183742305	4145	4145	4145	4145	0
294	20241113	150700	183742305	4145	4145	4145	4145	19
295	20241113	150600	183663550	4150	4150	4150	4150	0
296	20241113	150500	183663550	4150	4150	4150	4150	12
297	20241113	150400	183613750	4140	4140	4140	4140	0
298	20241113	150300	183613750	4140	4140	4140	4140	0
299	20241113	150200	183613750	4140	4140	4140	4140	0
300	20241113	150100	183613750	4140	4140	4140	4140	5
301	20241113	150000	183593050	4140	4140	4140	4140	0
302	20241113	145900	183593050	4140	4140	4140	4140	0
303	20241113	145800	183593050	4140	4140	4140	4140	0
304	20241113	145700	183593050	4140	4145	4145	4140	879
305	20241113	145600	179952555	4150	4150	4150	4150	0
306	20241113	145500	179952555	4150	4150	4150	4150	63
307	20241113	145400	179691105	4150	4150	4150	4150	1
308	20241113	145300	179686955	4145	4145	4145	4145	0
309	20241113	145200	179686955	4145	4145	4145	4145	0
310	20241113	145100	179686955	4145	4145	4145	4145	201
311	20241113	145000	178853810	4145	4145	4145	4145	0
312	20241113	144900	178853810	4145	4145	4145	4145	0
313	20241113	144800	178853810	4145	4145	4145	4145	0
314	20241113	144700	178853810	4145	4150	4150	4145	335
315	20241113	144600	177463680	4150	4150	4150	4150	0
316	20241113	144500	177463680	4150	4150	4150	4150	0
317	20241113	144400	177463680	4150	4150	4150	4150	408
318	20241113	144300	175770480	4160	4160	4160	4160	0
319	20241113	144200	175770480	4160	4160	4160	4160	0
320	20241113	144100	175770480	4160	4160	4160	4160	61
321	20241113	144000	175516720	4160	4160	4160	4160	10
322	20241113	143900	175475120	4160	4160	4160	4160	0
323	20241113	143800	175475120	4160	4160	4160	4160	0
324	20241113	143700	175475120	4160	4160	4160	4160	0
325	20241113	143600	175475120	4160	4160	4160	4160	0
326	20241113	143500	175475120	4160	4160	4160	4160	0
327	20241113	143400	175475120	4160	4160	4160	4160	88
328	20241113	143300	175109040	4155	4155	4155	4155	0
329	20241113	143200	175109040	4155	4155	4155	4155	0
330	20241113	143100	175109040	4155	4155	4155	4155	0
331	20241113	143000	175109040	4155	4145	4155	4145	2014
332	20241113	142900	166758320	4145	4145	4145	4145	0
333	20241113	142800	166758320	4145	4140	4145	4140	4760
334	20241113	142700	147048580	4140	4140	4140	4140	0
335	20241113	142600	147048580	4140	4140	4140	4140	0
336	20241113	142500	147048580	4140	4140	4140	4140	0
337	20241113	142400	147048580	4140	4140	4140	4140	1710
338	20241113	142300	139969180	4140	4140	4140	4140	4140
339	20241113	142200	122829580	4140	4140	4140	4140	0
340	20241113	142100	122829580	4140	4140	4140	4140	66
341	20241113	142000	122556340	4140	4140	4140	4140	3000
342	20241113	141900	110136340	4140	4140	4140	4140	0
343	20241113	141800	110136340	4140	4140	4140	4140	0
344	20241113	141700	110136340	4140	4140	4140	4140	0
345	20241113	141600	110136340	4140	4140	4140	4140	669
346	20241113	141500	107366680	4140	4140	4140	4140	5
347	20241113	141400	107345980	4140	4140	4140	4140	0
348	20241113	141300	107345980	4140	4140	4140	4140	0
349	20241113	141200	107345980	4140	4140	4140	4140	1332
350	20241113	141100	101831500	4140	4140	4140	4140	47
351	20241113	141000	101636920	4140	4140	4140	4140	3
352	20241113	140900	101624500	4140	4140	4140	4140	0
353	20241113	140800	101624500	4140	4140	4140	4140	0
354	20241113	140700	101624500	4140	4140	4140	4140	0
355	20241113	140600	101624500	4140	4140	4140	4140	20
356	20241113	140500	101541700	4140	4140	4140	4140	100
357	20241113	140400	101127700	4140	4140	4140	4140	1109
358	20241113	140300	96536440	4140	4140	4140	4140	0
359	20241113	140200	96536440	4140	4140	4140	4140	0
360	20241113	140100	96536440	4140	4140	4140	4140	0
361	20241113	140000	96536440	4140	4140	4140	4140	0
362	20241113	135900	96536440	4140	4140	4140	4140	0
363	20241113	135800	96536440	4140	4140	4140	4140	0
364	20241113	135700	96536440	4140	4140	4140	4140	0
365	20241113	135600	96536440	4140	4140	4140	4140	0
366	20241113	135500	96536440	4140	4140	4140	4140	3
367	20241113	135400	96524020	4135	4135	4135	4135	0
368	20241113	135300	96524020	4135	4135	4135	4135	0
369	20241113	135200	96524020	4135	4135	4135	4135	0
370	20241113	135100	96524020	4135	4135	4135	4135	0
371	20241113	135000	96524020	4135	4135	4135	4135	0
372	20241113	134900	96524020	4135	4135	4135	4135	0
373	20241113	134800	96524020	4135	4135	4135	4135	0
374	20241113	134700	96524020	4135	4135	4135	4135	0
375	20241113	134600	96524020	4135	4135	4135	4135	0
376	20241113	134500	96524020	4135	4135	4135	4135	492
377	20241113	134400	94489600	4140	4140	4140	4140	0
378	20241113	134300	94489600	4140	4140	4140	4140	1020
379	20241113	134200	90266800	4140	4140	4140	4140	14
380	20241113	134100	90208840	4140	4140	4140	4140	0
381	20241113	134000	90208840	4140	4140	4140	4140	492
382	20241113	133900	88171960	4140	4140	4140	4140	199
383	20241113	133800	87348100	4140	4140	4140	4140	0
384	20241113	133700	87348100	4140	4140	4140	4140	0
385	20241113	133600	87348100	4140	4140	4140	4140	10
386	20241113	133500	87306700	4140	4135	4140	4135	2
387	20241113	133400	87298425	4140	4140	4140	4140	0
388	20241113	133300	87298425	4140	4140	4140	4140	865
389	20241113	133200	83717325	4140	4140	4140	4140	0
390	20241113	133100	83717325	4140	4140	4140	4140	0
391	20241113	133000	83717325	4140	4140	4140	4140	0
392	20241113	132900	83717325	4140	4140	4140	4140	0
393	20241113	132800	83717325	4140	4140	4140	4140	0
394	20241113	132700	83717325	4140	4140	4140	4140	10
395	20241113	132600	83675925	4140	4140	4140	4140	0
396	20241113	132500	83675925	4140	4140	4140	4140	0
397	20241113	132400	83675925	4140	4140	4140	4140	123
398	20241113	132300	83166705	4140	4140	4140	4140	0
399	20241113	132200	83166705	4140	4140	4140	4140	0
400	20241113	132100	83166705	4140	4140	4140	4140	194
401	20241113	132000	82363545	4140	4140	4140	4140	743
402	20241113	131900	79287525	4140	4140	4140	4140	525
403	20241113	131800	77114025	4140	4140	4140	4140	3
404	20241113	131700	77101605	4140	4140	4140	4140	991
405	20241113	131600	72998865	4140	4140	4140	4140	378
406	20241113	131500	71433945	4140	4140	4140	4140	0
407	20241113	131400	71433945	4140	4140	4140	4140	10
408	20241113	131300	71392545	4135	4135	4135	4135	53
409	20241113	131200	71173390	4140	4140	4140	4140	7
410	20241113	131100	71144410	4140	4140	4140	4140	339
411	20241113	131000	69740950	4135	4135	4135	4135	0
412	20241113	130900	69740950	4135	4135	4135	4135	0
413	20241113	130800	69740950	4135	4135	4135	4135	0
414	20241113	130700	69740950	4135	4135	4135	4135	0
415	20241113	130600	69740950	4135	4135	4135	4135	0
416	20241113	130500	69740950	4135	4135	4135	4135	0
417	20241113	130400	69740950	4135	4135	4135	4135	0
418	20241113	130300	69740950	4135	4135	4135	4135	297
419	20241113	130200	68512855	4135	4140	4140	4135	1692
420	20241113	130100	61511395	4140	4140	4140	4140	0
421	20241113	130000	61511395	4140	4140	4140	4140	0
422	20241113	125900	61511395	4140	4145	4145	4140	329
423	20241113	125800	60148255	4145	4160	4160	4145	428
424	20241113	125700	58374060	4160	4160	4160	4160	8
425	20241113	125600	58340780	4170	4175	4175	4170	308
426	20241113	125500	57056130	4180	4180	4180	4180	0
427	20241113	125400	57056130	4180	4200	4200	4180	1941
428	20241113	125300	48912355	4200	4200	4200	4200	0
429	20241113	125200	48912355	4200	4200	4200	4200	0
430	20241113	125100	48912355	4200	4200	4200	4200	0
431	20241113	125000	48912355	4200	4210	4210	4200	843
432	20241113	124900	45371445	4210	4210	4210	4210	0
433	20241113	124800	45371445	4210	4210	4210	4210	0
434	20241113	124700	45371445	4210	4210	4210	4210	0
435	20241113	124600	45371445	4210	4210	4210	4210	68
436	20241113	124500	45085165	4215	4215	4215	4215	0
437	20241113	124400	45085165	4215	4215	4215	4215	11
438	20241113	124300	45038800	4210	4210	4210	4210	687
439	20241113	124200	42146530	4215	4220	4220	4215	1162
440	20241113	124100	37246660	4220	4220	4220	4220	0
441	20241113	124000	37246660	4220	4220	4220	4220	0
442	20241113	123900	37246660	4220	4220	4220	4220	0
443	20241113	123800	37246660	4220	4220	4220	4220	0
444	20241113	123700	37246660	4220	4220	4220	4220	0
445	20241113	123600	37246660	4220	4220	4220	4220	0
446	20241113	123500	37246660	4220	4220	4220	4220	0
447	20241113	123400	37246660	4220	4220	4220	4220	0
448	20241113	123300	37246660	4220	4220	4220	4220	0
449	20241113	123200	37246660	4220	4220	4220	4220	825
450	20241113	123100	33765160	4225	4225	4225	4225	10
451	20241113	123000	33722910	4225	4225	4225	4225	0
452	20241113	122900	33722910	4225	4225	4225	4225	0
453	20241113	122800	33722910	4225	4225	4225	4225	0
454	20241113	122700	33722910	4225	4225	4225	4225	0
455	20241113	122600	33722910	4225	4225	4225	4225	0
456	20241113	122500	33722910	4225	4225	4225	4225	0
457	20241113	122400	33722910	4225	4225	4225	4225	0
458	20241113	122300	33722910	4225	4225	4225	4225	0
459	20241113	122200	33722910	4225	4225	4225	4225	33
460	20241113	122100	33583485	4225	4225	4225	4225	0
461	20241113	122000	33583485	4225	4225	4225	4225	0
462	20241113	121900	33583485	4225	4225	4225	4225	1
463	20241113	121800	33579260	4225	4225	4225	4225	0
464	20241113	121700	33579260	4225	4225	4225	4225	106
465	20241113	121600	33131410	4220	4220	4220	4220	0
466	20241113	121500	33131410	4220	4220	4220	4220	870
467	20241113	121400	29460010	4225	4225	4225	4225	80
468	20241113	121300	29122010	4225	4225	4225	4225	0
469	20241113	121200	29122010	4225	4225	4225	4225	0
470	20241113	121100	29122010	4225	4225	4225	4225	0
471	20241113	121000	29122010	4225	4225	4225	4225	5
472	20241113	120900	29100885	4225	4225	4225	4225	0
473	20241113	120800	29100885	4225	4225	4225	4225	2
474	20241113	120700	29092435	4225	4225	4225	4225	0
475	20241113	120600	29092435	4225	4225	4225	4225	0
476	20241113	120500	29092435	4225	4225	4225	4225	0
477	20241113	120400	29092435	4225	4225	4225	4225	0
478	20241113	120300	29092435	4225	4225	4225	4225	0
479	20241113	120200	29092435	4225	4230	4230	4225	281
480	20241113	120100	27904295	4240	4240	4240	4240	0
481	20241113	120000	27904295	4240	4240	4240	4240	0
482	20241113	115900	27904295	4240	4240	4240	4240	1
483	20241113	115800	27900055	4245	4295	4295	4235	702
484	20241113	115700	24926720	4285	4240	4285	4240	1238
485	20241113	115600	19644215	4240	4240	4240	4240	0
486	20241113	115500	19644215	4240	4240	4240	4240	0
487	20241113	115400	19644215	4240	4240	4240	4240	0
488	20241113	115300	19644215	4240	4240	4240	4240	0
489	20241113	115200	19644215	4240	4240	4240	4240	0
490	20241113	115100	19644215	4240	4240	4240	4240	0
491	20241113	115000	19644215	4240	4240	4240	4240	0
492	20241113	114900	19644215	4240	4240	4240	4240	0
493	20241113	114800	19644215	4240	4240	4240	4240	0
494	20241113	114700	19644215	4240	4240	4240	4240	0
495	20241113	114600	19644215	4240	4240	4240	4240	0
496	20241113	114500	19644215	4240	4240	4240	4240	0
497	20241113	114400	19644215	4240	4240	4240	4240	0
498	20241113	114300	19644215	4240	4240	4240	4240	0
499	20241113	114200	19644215	4240	4240	4240	4240	0
500	20241113	114100	19644215	4240	4240	4240	4240	0
501	20241113	114000	19644215	4240	4240	4240	4240	0
502	20241113	113900	19644215	4240	4240	4240	4240	0
503	20241113	113800	19644215	4240	4240	4240	4240	0
504	20241113	113700	19644215	4240	4240	4240	4240	0
505	20241113	113600	19644215	4240	4240	4240	4240	0
506	20241113	113500	19644215	4240	4240	4240	4240	0
507	20241113	113400	19644215	4240	4240	4240	4240	0
508	20241113	113300	19644215	4240	4240	4240	4240	0
509	20241113	113200	19644215	4240	4240	4240	4240	0
510	20241113	113100	19644215	4240	4240	4240	4240	0
511	20241113	113000	19644215	4240	4240	4240	4240	0
512	20241113	112900	19644215	4240	4240	4240	4240	0
513	20241113	112800	19644215	4240	4240	4240	4240	0
514	20241113	112700	19644215	4240	4240	4240	4240	1
515	20241113	112600	19639975	4235	4235	4235	4235	0
516	20241113	112500	19639975	4235	4235	4235	4235	28
517	20241113	112400	19521395	4240	4240	4240	4240	0
518	20241113	112300	19521395	4240	4240	4240	4240	0
519	20241113	112200	19521395	4240	4240	4240	4240	0
520	20241113	112100	19521395	4240	4240	4240	4240	1
521	20241113	112000	19517155	4245	4245	4245	4245	0
522	20241113	111900	19517155	4245	4245	4245	4245	0
523	20241113	111800	19517155	4245	4245	4245	4245	0
524	20241113	111700	19517155	4245	4245	4245	4245	189
525	20241113	111600	18714850	4250	4250	4250	4250	2
526	20241113	111500	18706350	4255	4255	4255	4255	2
527	20241113	111400	18697840	4260	4260	4260	4260	0
528	20241113	111300	18697840	4260	4260	4260	4260	0
529	20241113	111200	18697840	4260	4260	4260	4260	0
530	20241113	111100	18697840	4260	4260	4260	4260	1
531	20241113	111000	18693580	4260	4260	4260	4260	1
532	20241113	110900	18689320	4260	4260	4260	4260	0
533	20241113	110800	18689320	4260	4260	4260	4260	0
534	20241113	110700	18689320	4260	4260	4260	4260	0
535	20241113	110600	18689320	4260	4260	4260	4260	0
536	20241113	110500	18689320	4260	4260	4260	4260	0
537	20241113	110400	18689320	4260	4260	4260	4260	1
538	20241113	110300	18685060	4240	4240	4240	4240	0
539	20241113	110200	18685060	4240	4240	4240	4240	0
540	20241113	110100	18685060	4240	4240	4240	4240	0
541	20241113	110000	18685060	4240	4240	4240	4240	0
542	20241113	105900	18685060	4240	4240	4240	4240	0
543	20241113	105800	18685060	4240	4240	4240	4240	239
544	20241113	105700	17671700	4240	4240	4240	4240	0
545	20241113	105600	17671700	4240	4240	4240	4240	0
546	20241113	105500	17671700	4240	4240	4240	4240	0
547	20241113	105400	17671700	4240	4240	4240	4240	413
548	20241113	105300	15920580	4235	4235	4235	4235	228
549	20241113	105200	14955000	4240	4240	4240	4240	0
550	20241113	105100	14955000	4240	4240	4240	4240	0
551	20241113	105000	14955000	4240	4240	4240	4240	0
552	20241113	104900	14955000	4240	4240	4240	4240	0
553	20241113	104800	14955000	4240	4240	4240	4240	0
554	20241113	104700	14955000	4240	4240	4240	4240	0
555	20241113	104600	14955000	4240	4240	4240	4240	0
556	20241113	104500	14955000	4240	4240	4240	4240	0
557	20241113	104400	14955000	4240	4240	4240	4240	0
558	20241113	104300	14955000	4240	4240	4240	4240	0
559	20241113	104200	14955000	4240	4240	4240	4240	0
560	20241113	104100	14955000	4240	4240	4240	4240	0
561	20241113	104000	14955000	4240	4240	4240	4240	0
562	20241113	103900	14955000	4240	4240	4240	4240	0
563	20241113	103800	14955000	4240	4240	4240	4240	10
564	20241113	103700	14912600	4235	4235	4235	4235	0
565	20241113	103600	14912600	4235	4235	4235	4235	0
566	20241113	103500	14912600	4235	4235	4235	4235	0
567	20241113	103400	14912600	4235	4240	4240	4235	750
568	20241113	103300	11732940	4240	4245	4245	4240	418
569	20241113	103200	9958735	4250	4250	4250	4250	0
570	20241113	103100	9958735	4250	4250	4250	4250	0
571	20241113	103000	9958735	4250	4250	4250	4250	0
572	20241113	102900	9958735	4250	4250	4250	4250	0
573	20241113	102800	9958735	4250	4250	4250	4250	35
574	20241113	102700	9809985	4250	4250	4250	4250	0
575	20241113	102600	9809985	4250	4250	4250	4250	0
576	20241113	102500	9809985	4250	4250	4250	4250	0
577	20241113	102400	9809985	4250	4250	4250	4250	0
578	20241113	102300	9809985	4250	4250	4250	4250	0
579	20241113	102200	9809985	4250	4250	4250	4250	91
580	20241113	102100	9423235	4250	4250	4250	4250	0
581	20241113	102000	9423235	4250	4250	4250	4250	0
582	20241113	101900	9423235	4250	4250	4250	4250	0
583	20241113	101800	9423235	4250	4250	4250	4250	0
584	20241113	101700	9423235	4250	4250	4250	4250	0
585	20241113	101600	9423235	4250	4250	4250	4250	0
586	20241113	101500	9423235	4250	4250	4250	4250	0
587	20241113	101400	9423235	4250	4250	4250	4250	0
588	20241113	101300	9423235	4250	4250	4250	4250	0
589	20241113	101200	9423235	4250	4250	4250	4250	0
590	20241113	101100	9423235	4250	4250	4250	4250	1
591	20241113	101000	9418985	4250	4250	4250	4250	0
592	20241113	100900	9418985	4250	4250	4250	4250	34
593	20241113	100800	9274485	4250	4255	4255	4245	29
594	20241113	100700	9151230	4255	4255	4255	4255	0
595	20241113	100600	9151230	4255	4255	4255	4255	0
596	20241113	100500	9151230	4255	4255	4255	4255	0
597	20241113	100400	9151230	4255	4255	4255	4255	0
598	20241113	100300	9151230	4255	4255	4255	4255	0
599	20241113	100200	9151230	4255	4255	4255	4255	10
600	20241113	100100	9108680	4255	4255	4255	4255	27
601	20241113	100000	8993795	4255	4255	4255	4255	0
602	20241113	095900	8993795	4255	4255	4255	4255	0
603	20241113	095800	8993795	4255	4255	4255	4255	0
604	20241113	095700	8993795	4255	4255	4255	4255	0
605	20241113	095600	8993795	4255	4245	4255	4245	2
606	20241113	095500	8985295	4250	4250	4250	4250	0
607	20241113	095400	8985295	4250	4250	4250	4250	0
608	20241113	095300	8985295	4250	4250	4250	4250	0
609	20241113	095200	8985295	4250	4250	4250	4250	0
610	20241113	095100	8985295	4250	4250	4250	4250	0
611	20241113	095000	8985295	4250	4250	4250	4250	0
612	20241113	094900	8985295	4250	4250	4250	4250	0
613	20241113	094800	8985295	4250	4250	4250	4250	2
614	20241113	094700	8976795	4245	4245	4245	4245	0
615	20241113	094600	8976795	4245	4245	4245	4245	0
616	20241113	094500	8976795	4245	4255	4255	4245	786
617	20241113	094400	5636780	4260	4260	4260	4260	2
618	20241113	094300	5628260	4260	4260	4260	4260	2
619	20241113	094200	5619740	4260	4260	4260	4260	0
620	20241113	094100	5619740	4260	4260	4260	4260	0
621	20241113	094000	5619740	4260	4260	4260	4260	21
622	20241113	093900	5530280	4260	4260	4260	4260	0
623	20241113	093800	5530280	4260	4260	4260	4260	0
624	20241113	093700	5530280	4260	4260	4260	4260	0
625	20241113	093600	5530280	4260	4260	4260	4260	0
626	20241113	093500	5530280	4260	4260	4260	4260	0
627	20241113	093400	5530280	4260	4260	4260	4260	0
628	20241113	093300	5530280	4260	4260	4260	4260	18
629	20241113	093200	5453600	4260	4260	4260	4260	0
630	20241113	093100	5453600	4260	4260	4260	4260	0
631	20241113	093000	5453600	4260	4260	4260	4260	2
632	20241113	092900	5445080	4255	4255	4255	4255	170
633	20241113	092800	4721730	4260	4260	4260	4260	0
634	20241113	092700	4721730	4260	4260	4260	4260	0
635	20241113	092600	4721730	4260	4260	4260	4260	0
636	20241113	092500	4721730	4260	4260	4260	4260	0
637	20241113	092400	4721730	4260	4260	4260	4260	0
638	20241113	092300	4721730	4260	4260	4260	4260	0
639	20241113	092200	4721730	4260	4260	4260	4260	13
640	20241113	092100	4666350	4260	4260	4260	4260	0
641	20241113	092000	4666350	4260	4260	4260	4260	10
642	20241113	091900	4623750	4255	4255	4255	4255	250
643	20241113	091800	3560000	4260	4270	4270	4260	222
644	20241113	091700	2614060	4270	4270	4270	4270	0
645	20241113	091600	2614060	4270	4270	4270	4270	0
646	20241113	091500	2614060	4270	4270	4270	4270	0
647	20241113	091400	2614060	4270	4275	4275	4270	41
648	20241113	091300	2438890	4265	4265	4265	4265	0
649	20241113	091200	2438890	4265	4265	4265	4265	11
650	20241113	091100	2391975	4285	4285	4285	4285	1
651	20241113	091000	2387690	4265	4265	4265	4265	0
652	20241113	090900	2387690	4265	4265	4265	4265	0
653	20241113	090800	2387690	4265	4265	4265	4265	66
654	20241113	090700	2106200	4260	4260	4260	4260	0
655	20241113	090600	2106200	4260	4265	4265	4260	292
656	20241113	090500	861730	4300	4300	4300	4300	0
657	20241113	090400	861730	4300	4295	4300	4295	20
658	20241113	090300	775825	4315	4315	4315	4315	0
659	20241113	090200	775825	4315	4315	4315	4315	0
660	20241113	090100	775825	4315	4315	4315	4315	0
661	20241113	090000	775825	4315	4310	4315	4305	180