KissMeData/019210/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	190300	260823390	5080	5080	5080	5080	1617
3	20241111	190200	260823390	5080	5080	5080	5080	0
4	20241111	190100	260823390	5080	5080	5080	5080	0
5	20241111	190000	260823390	5080	5080	5080	5080	0
6	20241111	185900	260823390	5080	5080	5080	5080	0
7	20241111	185800	260823390	5080	5080	5080	5080	0
8	20241111	185700	260823390	5080	5080	5080	5080	0
9	20241111	185600	260823390	5080	5080	5080	5080	0
10	20241111	185500	260823390	5080	5080	5080	5080	0
11	20241111	185400	260823390	5080	5080	5080	5080	0
12	20241111	185300	260823390	5080	5080	5080	5080	0
13	20241111	185200	260823390	5080	5080	5080	5080	0
14	20241111	185100	260823390	5080	5080	5080	5080	0
15	20241111	185000	260823390	5080	5080	5080	5080	0
16	20241111	184900	260823390	5080	5080	5080	5080	0
17	20241111	184800	260823390	5080	5080	5080	5080	0
18	20241111	184700	260823390	5080	5080	5080	5080	0
19	20241111	184600	260823390	5080	5080	5080	5080	0
20	20241111	184500	260823390	5080	5080	5080	5080	0
21	20241111	184400	260823390	5080	5080	5080	5080	0
22	20241111	184300	260823390	5080	5080	5080	5080	0
23	20241111	184200	260823390	5080	5080	5080	5080	0
24	20241111	184100	260823390	5080	5080	5080	5080	0
25	20241111	184000	260823390	5080	5080	5080	5080	0
26	20241111	183900	260823390	5080	5080	5080	5080	0
27	20241111	183800	260823390	5080	5080	5080	5080	0
28	20241111	183700	260823390	5080	5080	5080	5080	0
29	20241111	183600	260823390	5080	5080	5080	5080	0
30	20241111	183500	260823390	5080	5080	5080	5080	0
31	20241111	183400	260823390	5080	5080	5080	5080	0
32	20241111	183300	260823390	5080	5080	5080	5080	1617
33	20241111	183200	260823390	5080	5080	5080	5080	0
34	20241111	183100	260823390	5080	5080	5080	5080	0
35	20241111	183000	260823390	5080	5080	5080	5080	0
36	20241111	182900	260823390	5080	5080	5080	5080	0
37	20241111	182800	260823390	5080	5080	5080	5080	0
38	20241111	182700	260823390	5080	5080	5080	5080	0
39	20241111	182600	260823390	5080	5080	5080	5080	0
40	20241111	182500	260823390	5080	5080	5080	5080	0
41	20241111	182400	260823390	5080	5080	5080	5080	0
42	20241111	182300	260823390	5080	5080	5080	5080	0
43	20241111	182200	260823390	5080	5080	5080	5080	0
44	20241111	182100	260823390	5080	5080	5080	5080	0
45	20241111	182000	260823390	5080	5080	5080	5080	0
46	20241111	181900	260823390	5080	5080	5080	5080	0
47	20241111	181800	260823390	5080	5080	5080	5080	0
48	20241111	181700	260823390	5080	5080	5080	5080	0
49	20241111	181600	260823390	5080	5080	5080	5080	0
50	20241111	181500	260823390	5080	5080	5080	5080	0
51	20241111	181400	260823390	5080	5080	5080	5080	0
52	20241111	181300	260823390	5080	5080	5080	5080	0
53	20241111	181200	260823390	5080	5080	5080	5080	0
54	20241111	181100	260823390	5080	5080	5080	5080	0
55	20241111	181000	260823390	5080	5080	5080	5080	0
56	20241111	180900	260823390	5080	5080	5080	5080	0
57	20241111	180800	260823390	5080	5080	5080	5080	0
58	20241111	180700	260823390	5080	5080	5080	5080	0
59	20241111	180600	260823390	5080	5080	5080	5080	0
60	20241111	180500	260823390	5080	5080	5080	5080	0
61	20241111	180400	260823390	5080	5080	5080	5080	0
62	20241111	180300	260823390	5080	5080	5080	5080	1617
63	20241111	180200	260823390	5080	5080	5080	5080	0
64	20241111	180100	260823390	5080	5080	5080	5080	0
65	20241111	180000	260823390	5080	5080	5080	5080	0
66	20241111	175900	260823390	5080	5080	5080	5080	0
67	20241111	175800	260823390	5080	5080	5080	5080	0
68	20241111	175700	260823390	5080	5080	5080	5080	0
69	20241111	175600	260823390	5080	5080	5080	5080	0
70	20241111	175500	260823390	5080	5080	5080	5080	0
71	20241111	175400	260823390	5080	5080	5080	5080	0
72	20241111	175300	260823390	5080	5080	5080	5080	0
73	20241111	175200	260823390	5080	5080	5080	5080	0
74	20241111	175100	260823390	5080	5080	5080	5080	0
75	20241111	175000	260823390	5080	5080	5080	5080	0
76	20241111	174900	260823390	5080	5080	5080	5080	0
77	20241111	174800	260823390	5080	5080	5080	5080	0
78	20241111	174700	260823390	5080	5080	5080	5080	0
79	20241111	174600	260823390	5080	5080	5080	5080	0
80	20241111	174500	260823390	5080	5080	5080	5080	0
81	20241111	174400	260823390	5080	5080	5080	5080	0
82	20241111	174300	260823390	5080	5080	5080	5080	0
83	20241111	174200	260823390	5080	5080	5080	5080	0
84	20241111	174100	260823390	5080	5080	5080	5080	0
85	20241111	174000	260823390	5080	5080	5080	5080	0
86	20241111	173900	260823390	5080	5080	5080	5080	0
87	20241111	173800	260823390	5080	5080	5080	5080	0
88	20241111	173700	260823390	5080	5080	5080	5080	0
89	20241111	173600	260823390	5080	5080	5080	5080	0
90	20241111	173500	260823390	5080	5080	5080	5080	0
91	20241111	173400	260823390	5080	5080	5080	5080	0
92	20241111	173300	260823390	5080	5080	5080	5080	1617
93	20241111	173200	260823390	5080	5080	5080	5080	0
94	20241111	173100	260823390	5080	5080	5080	5080	0
95	20241111	173000	260823390	5080	5080	5080	5080	0
96	20241111	172900	260823390	5080	5080	5080	5080	0
97	20241111	172800	260823390	5080	5080	5080	5080	0
98	20241111	172700	260823390	5080	5080	5080	5080	0
99	20241111	172600	260823390	5080	5080	5080	5080	0
100	20241111	172500	260823390	5080	5080	5080	5080	0
101	20241111	172400	260823390	5080	5080	5080	5080	0
102	20241111	172300	260823390	5080	5080	5080	5080	0
103	20241111	172200	260823390	5080	5080	5080	5080	0
104	20241111	172100	260823390	5080	5080	5080	5080	0
105	20241111	172000	260823390	5080	5080	5080	5080	0
106	20241111	171900	260823390	5080	5080	5080	5080	0
107	20241111	171800	260823390	5080	5080	5080	5080	0
108	20241111	171700	260823390	5080	5080	5080	5080	0
109	20241111	171600	260823390	5080	5080	5080	5080	0
110	20241111	171500	260823390	5080	5080	5080	5080	0
111	20241111	171400	260823390	5080	5080	5080	5080	0
112	20241111	171300	260823390	5080	5080	5080	5080	0
113	20241111	171200	260823390	5080	5080	5080	5080	0
114	20241111	171100	260823390	5080	5080	5080	5080	0
115	20241111	171000	260823390	5080	5080	5080	5080	0
116	20241111	170900	260823390	5080	5080	5080	5080	0
117	20241111	170800	260823390	5080	5080	5080	5080	0
118	20241111	170700	260823390	5080	5080	5080	5080	0
119	20241111	170600	260823390	5080	5080	5080	5080	0
120	20241111	170500	260823390	5080	5080	5080	5080	0
121	20241111	170400	260823390	5080	5080	5080	5080	0
122	20241111	170300	260823390	5080	5080	5080	5080	1617
123	20241111	170200	260823390	5080	5080	5080	5080	0
124	20241111	170100	260823390	5080	5080	5080	5080	0
125	20241111	170000	260823390	5080	5080	5080	5080	0
126	20241111	165900	260823390	5080	5080	5080	5080	0
127	20241111	165800	260823390	5080	5080	5080	5080	0
128	20241111	165700	260823390	5080	5080	5080	5080	0
129	20241111	165600	260823390	5080	5080	5080	5080	0
130	20241111	165500	260823390	5080	5080	5080	5080	0
131	20241111	165400	260823390	5080	5080	5080	5080	0
132	20241111	165300	260823390	5080	5080	5080	5080	0
133	20241111	165200	260823390	5080	5080	5080	5080	0
134	20241111	165100	260823390	5080	5080	5080	5080	0
135	20241111	165000	260823390	5080	5080	5080	5080	0
136	20241111	164900	260823390	5080	5080	5080	5080	0
137	20241111	164800	260823390	5080	5080	5080	5080	0
138	20241111	164700	260823390	5080	5080	5080	5080	0
139	20241111	164600	260823390	5080	5080	5080	5080	0
140	20241111	164500	260823390	5080	5080	5080	5080	0
141	20241111	164400	260823390	5080	5080	5080	5080	0
142	20241111	164300	260823390	5080	5080	5080	5080	0
143	20241111	164200	260823390	5080	5080	5080	5080	0
144	20241111	164100	260823390	5080	5080	5080	5080	0
145	20241111	164000	260823390	5080	5080	5080	5080	0
146	20241111	163900	260823390	5080	5080	5080	5080	0
147	20241111	163800	260823390	5080	5080	5080	5080	0
148	20241111	163700	260823390	5080	5080	5080	5080	0
149	20241111	163600	260823390	5080	5080	5080	5080	0
150	20241111	163500	260823390	5080	5080	5080	5080	0
151	20241111	163400	260823390	5080	5080	5080	5080	0
152	20241111	163300	260823390	5080	5080	5080	5080	1617
153	20241111	163200	260823390	5080	5080	5080	5080	0
154	20241111	163100	260823390	5080	5080	5080	5080	0
155	20241111	163000	260823390	5080	5080	5080	5080	0
156	20241111	162900	260823390	5080	5080	5080	5080	0
157	20241111	162800	260823390	5080	5080	5080	5080	0
158	20241111	162700	260823390	5080	5080	5080	5080	0
159	20241111	162600	260823390	5080	5080	5080	5080	0
160	20241111	162500	260823390	5080	5080	5080	5080	0
161	20241111	162400	260823390	5080	5080	5080	5080	0
162	20241111	162300	260823390	5080	5080	5080	5080	0
163	20241111	162200	260823390	5080	5080	5080	5080	0
164	20241111	162100	260823390	5080	5080	5080	5080	0
165	20241111	162000	260823390	5080	5080	5080	5080	0
166	20241111	161900	260823390	5080	5080	5080	5080	0
167	20241111	161800	260823390	5080	5080	5080	5080	0
168	20241111	161700	260823390	5080	5080	5080	5080	0
169	20241111	161600	260823390	5080	5080	5080	5080	0
170	20241111	161500	260823390	5080	5080	5080	5080	0
171	20241111	161400	260823390	5080	5080	5080	5080	0
172	20241111	161300	260823390	5080	5080	5080	5080	0
173	20241111	161200	260823390	5080	5080	5080	5080	0
174	20241111	161100	260823390	5080	5080	5080	5080	0
175	20241111	161000	260823390	5080	5080	5080	5080	0
176	20241111	160900	260823390	5080	5080	5080	5080	0
177	20241111	160800	260823390	5080	5080	5080	5080	0
178	20241111	160700	260823390	5080	5080	5080	5080	0
179	20241111	160600	260823390	5080	5080	5080	5080	0
180	20241111	160500	260823390	5080	5080	5080	5080	0
181	20241111	160400	260823390	5080	5080	5080	5080	0
182	20241111	160300	260823390	5080	5080	5080	5080	1617
183	20241111	160200	260823390	5080	5080	5080	5080	0
184	20241111	160100	260823390	5080	5080	5080	5080	0
185	20241111	160000	260823390	5080	5080	5080	5080	0
186	20241111	155900	260823390	5080	5080	5080	5080	0
187	20241111	155800	260823390	5080	5080	5080	5080	0
188	20241111	155700	260823390	5080	5080	5080	5080	0
189	20241111	155600	260823390	5080	5080	5080	5080	0
190	20241111	155500	260823390	5080	5080	5080	5080	0
191	20241111	155400	260823390	5080	5080	5080	5080	0
192	20241111	155300	260823390	5080	5080	5080	5080	0
193	20241111	155200	260823390	5080	5080	5080	5080	0
194	20241111	155100	260823390	5080	5080	5080	5080	0
195	20241111	155000	260823390	5080	5080	5080	5080	0
196	20241111	154900	260823390	5080	5080	5080	5080	0
197	20241111	154800	260823390	5080	5080	5080	5080	0
198	20241111	154700	260823390	5080	5080	5080	5080	0
199	20241111	154600	260823390	5080	5080	5080	5080	0
200	20241111	154500	260823390	5080	5080	5080	5080	0
201	20241111	154400	260823390	5080	5080	5080	5080	0
202	20241111	154300	260823390	5080	5080	5080	5080	0
203	20241111	154200	260823390	5080	5080	5080	5080	0
204	20241111	154100	260823390	5080	5080	5080	5080	0
205	20241111	154000	260823390	5080	5080	5080	5080	0
206	20241111	153900	260823390	5080	5080	5080	5080	0
207	20241111	153800	260823390	5080	5080	5080	5080	0
208	20241111	153700	260823390	5080	5080	5080	5080	0
209	20241111	153600	260823390	5080	5080	5080	5080	0
210	20241111	153500	260823390	5080	5080	5080	5080	0
211	20241111	153400	260823390	5080	5080	5080	5080	0
212	20241111	153300	260823390	5080	5080	5080	5080	1617
213	20241111	153200	260823390	5080	5080	5080	5080	0
214	20241111	153100	260823390	5080	5080	5080	5080	0
215	20241111	153000	260823390	5080	5080	5080	5080	1617
216	20241111	152900	252609030	5100	5100	5100	5100	0
217	20241111	152800	252609030	5100	5100	5100	5100	0
218	20241111	152700	252609030	5100	5100	5100	5100	0
219	20241111	152600	252609030	5100	5100	5100	5100	0
220	20241111	152500	252609030	5100	5100	5100	5100	0
221	20241111	152400	252609030	5100	5100	5100	5100	0
222	20241111	152300	252609030	5100	5100	5100	5100	0
223	20241111	152200	252609030	5100	5100	5100	5100	0
224	20241111	152100	252609030	5100	5100	5100	5100	0
225	20241111	152000	252609030	5100	5100	5100	5100	0
226	20241111	151900	252609030	5100	5100	5100	5100	0
227	20241111	151800	252609030	5100	5100	5100	5100	0
228	20241111	151700	252609030	5100	5100	5100	5100	0
229	20241111	151600	252609030	5100	5100	5100	5100	0
230	20241111	151500	252609030	5100	5100	5100	5100	0
231	20241111	151400	252609030	5100	5100	5100	5100	0
232	20241111	151300	252609030	5100	5090	5100	5090	101
233	20241111	151200	252094920	5090	5080	5100	5080	724
234	20241111	151100	248416970	5100	5090	5100	5080	11867
235	20241111	151000	188132540	5100	5100	5100	5100	0
236	20241111	150900	188132540	5100	5100	5100	5100	0
237	20241111	150800	188132540	5100	5100	5100	5100	0
238	20241111	150700	188132540	5100	5100	5100	5100	0
239	20241111	150600	188132540	5100	5100	5100	5100	0
240	20241111	150500	188132540	5100	5100	5100	5100	10
241	20241111	150400	188081540	5100	5100	5100	5100	0
242	20241111	150300	188081540	5100	5100	5100	5100	0
243	20241111	150200	188081540	5100	5100	5100	5100	0
244	20241111	150100	188081540	5100	5100	5100	5100	0
245	20241111	150000	188081540	5100	5100	5100	5100	0
246	20241111	145900	188081540	5100	5100	5100	5100	0
247	20241111	145800	188081540	5100	5100	5100	5100	0
248	20241111	145700	188081540	5100	5100	5100	5100	0
249	20241111	145600	188081540	5100	5100	5100	5100	0
250	20241111	145500	188081540	5100	5100	5100	5100	0
251	20241111	145400	188081540	5100	5100	5100	5100	0
252	20241111	145300	188081540	5100	5100	5100	5100	0
253	20241111	145200	188081540	5100	5100	5100	5100	0
254	20241111	145100	188081540	5100	5080	5100	5080	11
255	20241111	145000	188025640	5100	5100	5100	5080	19
256	20241111	144900	187928980	5090	5090	5090	5090	18
257	20241111	144800	187837360	5100	5100	5100	5100	0
258	20241111	144700	187837360	5100	5100	5100	5100	0
259	20241111	144600	187837360	5100	5100	5100	5100	0
260	20241111	144500	187837360	5100	5100	5100	5100	1
261	20241111	144400	187832260	5100	5100	5100	5100	0
262	20241111	144300	187832260	5100	5100	5100	5100	0
263	20241111	144200	187832260	5100	5100	5100	5100	0
264	20241111	144100	187832260	5100	5100	5100	5100	1
265	20241111	144000	187827160	5090	5090	5090	5090	100
266	20241111	143900	187318160	5100	5100	5100	5100	0
267	20241111	143800	187318160	5100	5100	5100	5100	0
268	20241111	143700	187318160	5100	5100	5100	5100	0
269	20241111	143600	187318160	5100	5100	5100	5100	1
270	20241111	143500	187313060	5090	5090	5090	5090	0
271	20241111	143400	187313060	5090	5090	5090	5090	130
272	20241111	143300	186651360	5100	5090	5100	5090	67
273	20241111	143200	186310320	5100	5100	5100	5100	0
274	20241111	143100	186310320	5100	5100	5100	5100	0
275	20241111	143000	186310320	5100	5100	5100	5100	0
276	20241111	142900	186310320	5100	5100	5100	5100	0
277	20241111	142800	186310320	5100	5100	5100	5100	0
278	20241111	142700	186310320	5100	5100	5100	5100	0
279	20241111	142600	186310320	5100	5100	5100	5100	4
280	20241111	142500	186289920	5100	5100	5100	5100	0
281	20241111	142400	186289920	5100	5100	5100	5100	98
282	20241111	142300	185790120	5100	5100	5100	5100	10
283	20241111	142200	185739120	5100	5100	5100	5100	0
284	20241111	142100	185739120	5100	5100	5100	5100	0
285	20241111	142000	185739120	5100	5100	5100	5100	0
286	20241111	141900	185739120	5100	5100	5100	5100	1
287	20241111	141800	185734020	5090	5090	5090	5090	3
288	20241111	141700	185718750	5090	5090	5090	5090	0
289	20241111	141600	185718750	5090	5090	5090	5090	0
290	20241111	141500	185718750	5090	5090	5090	5090	0
291	20241111	141400	185718750	5090	5090	5090	5090	0
292	20241111	141300	185718750	5090	5090	5090	5090	0
293	20241111	141200	185718750	5090	5090	5090	5090	0
294	20241111	141100	185718750	5090	5090	5090	5090	0
295	20241111	141000	185718750	5090	5100	5100	5090	101
296	20241111	140900	185204650	5090	5090	5090	5090	0
297	20241111	140800	185204650	5090	5090	5090	5090	0
298	20241111	140700	185204650	5090	5100	5100	5090	8
299	20241111	140600	185163920	5100	5100	5100	5100	0
300	20241111	140500	185163920	5100	5100	5100	5100	0
301	20241111	140400	185163920	5100	5100	5100	5100	1
302	20241111	140300	185158820	5090	5090	5090	5090	104
303	20241111	140200	184629460	5100	5100	5100	5100	0
304	20241111	140100	184629460	5100	5100	5100	5100	0
305	20241111	140000	184629460	5100	5100	5100	5100	0
306	20241111	135900	184629460	5100	5100	5100	5100	0
307	20241111	135800	184629460	5100	5100	5100	5100	0
308	20241111	135700	184629460	5100	5100	5100	5100	0
309	20241111	135600	184629460	5100	5100	5100	5100	0
310	20241111	135500	184629460	5100	5100	5100	5100	0
311	20241111	135400	184629460	5100	5100	5100	5100	0
312	20241111	135300	184629460	5100	5100	5100	5100	0
313	20241111	135200	184629460	5100	5100	5100	5100	0
314	20241111	135100	184629460	5100	5100	5100	5100	0
315	20241111	135000	184629460	5100	5100	5100	5100	0
316	20241111	134900	184629460	5100	5100	5100	5100	0
317	20241111	134800	184629460	5100	5100	5100	5100	0
318	20241111	134700	184629460	5100	5100	5100	5100	0
319	20241111	134600	184629460	5100	5100	5100	5100	0
320	20241111	134500	184629460	5100	5100	5100	5100	38
321	20241111	134400	184435660	5110	5110	5110	5110	0
322	20241111	134300	184435660	5110	5110	5110	5110	0
323	20241111	134200	184435660	5110	5110	5110	5110	0
324	20241111	134100	184435660	5110	5110	5110	5110	0
325	20241111	134000	184435660	5110	5110	5110	5110	0
326	20241111	133900	184435660	5110	5110	5110	5110	0
327	20241111	133800	184435660	5110	5110	5110	5110	0
328	20241111	133700	184435660	5110	5110	5110	5110	0
329	20241111	133600	184435660	5110	5110	5110	5110	0
330	20241111	133500	184435660	5110	5100	5110	5100	90
331	20241111	133400	183976650	5100	5100	5100	5100	0
332	20241111	133300	183976650	5100	5100	5100	5100	1
333	20241111	133200	183971550	5100	5100	5100	5100	0
334	20241111	133100	183971550	5100	5100	5100	5100	0
335	20241111	133000	183971550	5100	5100	5100	5100	0
336	20241111	132900	183971550	5100	5100	5100	5100	0
337	20241111	132800	183971550	5100	5100	5100	5100	151
338	20241111	132700	183201450	5100	5100	5100	5100	0
339	20241111	132600	183201450	5100	5100	5100	5100	0
340	20241111	132500	183201450	5100	5100	5100	5100	0
341	20241111	132400	183201450	5100	5100	5100	5100	0
342	20241111	132300	183201450	5100	5100	5100	5100	0
343	20241111	132200	183201450	5100	5100	5100	5100	0
344	20241111	132100	183201450	5100	5100	5100	5100	0
345	20241111	132000	183201450	5100	5100	5100	5100	0
346	20241111	131900	183201450	5100	5100	5100	5100	0
347	20241111	131800	183201450	5100	5100	5100	5100	0
348	20241111	131700	183201450	5100	5100	5100	5100	0
349	20241111	131600	183201450	5100	5100	5100	5100	0
350	20241111	131500	183201450	5100	5100	5100	5100	0
351	20241111	131400	183201450	5100	5100	5100	5100	0
352	20241111	131300	183201450	5100	5100	5100	5100	0
353	20241111	131200	183201450	5100	5100	5100	5100	0
354	20241111	131100	183201450	5100	5100	5100	5100	0
355	20241111	131000	183201450	5100	5100	5100	5100	1
356	20241111	130900	183196350	5100	5100	5100	5100	500
357	20241111	130800	180646350	5100	5100	5100	5100	1
358	20241111	130700	180641250	5090	5090	5090	5090	1
359	20241111	130600	180636160	5100	5100	5100	5100	200
360	20241111	130500	179616160	5100	5100	5100	5100	0
361	20241111	130400	179616160	5100	5100	5100	5100	0
362	20241111	130300	179616160	5100	5100	5100	5100	0
363	20241111	130200	179616160	5100	5100	5100	5100	0
364	20241111	130100	179616160	5100	5100	5100	5100	0
365	20241111	130000	179616160	5100	5100	5100	5100	10
366	20241111	125900	179565160	5100	5100	5100	5100	0
367	20241111	125800	179565160	5100	5100	5100	5100	0
368	20241111	125700	179565160	5100	5100	5100	5100	0
369	20241111	125600	179565160	5100	5100	5100	5100	0
370	20241111	125500	179565160	5100	5100	5100	5100	0
371	20241111	125400	179565160	5100	5090	5100	5090	3
372	20241111	125300	179549880	5090	5090	5090	5090	0
373	20241111	125200	179549880	5090	5090	5090	5090	203
374	20241111	125100	178516610	5100	5100	5100	5100	0
375	20241111	125000	178516610	5100	5110	5110	5100	180
376	20241111	124900	177598600	5100	5100	5100	5100	0
377	20241111	124800	177598600	5100	5100	5100	5100	123
378	20241111	124700	176971300	5100	5100	5100	5100	0
379	20241111	124600	176971300	5100	5100	5100	5100	196
380	20241111	124500	175971700	5100	5100	5100	5100	0
381	20241111	124400	175971700	5100	5100	5100	5100	0
382	20241111	124300	175971700	5100	5100	5100	5100	0
383	20241111	124200	175971700	5100	5100	5100	5100	0
384	20241111	124100	175971700	5100	5100	5100	5100	0
385	20241111	124000	175971700	5100	5100	5100	5100	0
386	20241111	123900	175971700	5100	5100	5100	5100	0
387	20241111	123800	175971700	5100	5100	5100	5100	0
388	20241111	123700	175971700	5100	5100	5100	5100	0
389	20241111	123600	175971700	5100	5100	5100	5100	0
390	20241111	123500	175971700	5100	5100	5100	5100	0
391	20241111	123400	175971700	5100	5100	5100	5100	0
392	20241111	123300	175971700	5100	5100	5100	5100	0
393	20241111	123200	175971700	5100	5100	5100	5100	0
394	20241111	123100	175971700	5100	5100	5100	5100	0
395	20241111	123000	175971700	5100	5100	5100	5100	0
396	20241111	122900	175971700	5100	5100	5100	5100	30
397	20241111	122800	175818700	5100	5100	5100	5100	0
398	20241111	122700	175818700	5100	5100	5100	5100	0
399	20241111	122600	175818700	5100	5100	5100	5100	0
400	20241111	122500	175818700	5100	5100	5100	5100	0
401	20241111	122400	175818700	5100	5100	5100	5100	0
402	20241111	122300	175818700	5100	5100	5100	5100	0
403	20241111	122200	175818700	5100	5100	5100	5100	0
404	20241111	122100	175818700	5100	5100	5100	5100	0
405	20241111	122000	175818700	5100	5100	5100	5100	0
406	20241111	121900	175818700	5100	5100	5100	5100	0
407	20241111	121800	175818700	5100	5100	5100	5100	0
408	20241111	121700	175818700	5100	5100	5100	5100	0
409	20241111	121600	175818700	5100	5100	5100	5100	0
410	20241111	121500	175818700	5100	5100	5100	5100	0
411	20241111	121400	175818700	5100	5100	5100	5100	0
412	20241111	121300	175818700	5100	5100	5100	5100	0
413	20241111	121200	175818700	5100	5100	5100	5100	0
414	20241111	121100	175818700	5100	5100	5100	5100	0
415	20241111	121000	175818700	5100	5100	5100	5100	0
416	20241111	120900	175818700	5100	5100	5100	5100	0
417	20241111	120800	175818700	5100	5100	5100	5100	0
418	20241111	120700	175818700	5100	5100	5100	5100	1
419	20241111	120600	175813600	5100	5100	5100	5100	1
420	20241111	120500	175808500	5100	5100	5100	5100	0
421	20241111	120400	175808500	5100	5100	5100	5100	0
422	20241111	120300	175808500	5100	5100	5100	5100	0
423	20241111	120200	175808500	5100	5100	5100	5100	0
424	20241111	120100	175808500	5100	5100	5100	5100	0
425	20241111	120000	175808500	5100	5100	5100	5100	0
426	20241111	115900	175808500	5100	5100	5100	5100	0
427	20241111	115800	175808500	5100	5100	5100	5100	0
428	20241111	115700	175808500	5100	5100	5100	5100	0
429	20241111	115600	175808500	5100	5100	5100	5100	0
430	20241111	115500	175808500	5100	5100	5100	5100	0
431	20241111	115400	175808500	5100	5100	5100	5100	0
432	20241111	115300	175808500	5100	5100	5100	5100	2
433	20241111	115200	175798300	5090	5090	5090	5090	0
434	20241111	115100	175798300	5090	5090	5090	5090	0
435	20241111	115000	175798300	5090	5090	5090	5090	486
436	20241111	114900	173324560	5080	5080	5080	5080	0
437	20241111	114800	173324560	5080	5080	5080	5080	0
438	20241111	114700	173324560	5080	5090	5090	5080	209
439	20241111	114600	172262830	5090	5090	5090	5090	3
440	20241111	114500	172247560	5090	5090	5090	5090	0
441	20241111	114400	172247560	5090	5090	5090	5090	0
442	20241111	114300	172247560	5090	5090	5090	5090	0
443	20241111	114200	172247560	5090	5090	5090	5090	0
444	20241111	114100	172247560	5090	5090	5090	5090	3
445	20241111	114000	172232290	5100	5100	5100	5100	0
446	20241111	113900	172232290	5100	5100	5100	5100	0
447	20241111	113800	172232290	5100	5100	5100	5100	0
448	20241111	113700	172232290	5100	5100	5100	5100	30
449	20241111	113600	172079290	5100	5100	5100	5100	0
450	20241111	113500	172079290	5100	5100	5100	5100	0
451	20241111	113400	172079290	5100	5100	5100	5100	0
452	20241111	113300	172079290	5100	5100	5100	5100	30
453	20241111	113200	171926290	5100	5100	5100	5100	0
454	20241111	113100	171926290	5100	5100	5100	5100	0
455	20241111	113000	171926290	5100	5100	5100	5100	1
456	20241111	112900	171921190	5080	5080	5080	5080	300
457	20241111	112800	170397190	5100	5100	5100	5100	0
458	20241111	112700	170397190	5100	5100	5100	5100	0
459	20241111	112600	170397190	5100	5100	5100	5100	1
460	20241111	112500	170392090	5080	5090	5090	5080	614
461	20241111	112400	167272880	5100	5100	5100	5100	0
462	20241111	112300	167272880	5100	5100	5100	5100	0
463	20241111	112200	167272880	5100	5100	5100	5100	0
464	20241111	112100	167272880	5100	5100	5100	5100	0
465	20241111	112000	167272880	5100	5100	5100	5100	0
466	20241111	111900	167272880	5100	5100	5100	5100	0
467	20241111	111800	167272880	5100	5100	5100	5100	0
468	20241111	111700	167272880	5100	5100	5100	5100	0
469	20241111	111600	167272880	5100	5100	5100	5100	0
470	20241111	111500	167272880	5100	5100	5100	5100	0
471	20241111	111400	167272880	5100	5100	5100	5100	0
472	20241111	111300	167272880	5100	5100	5100	5100	0
473	20241111	111200	167272880	5100	5100	5100	5100	0
474	20241111	111100	167272880	5100	5100	5100	5100	1
475	20241111	111000	167267780	5090	5090	5090	5090	0
476	20241111	110900	167267780	5090	5090	5090	5090	1
477	20241111	110800	167262690	5100	5100	5100	5100	0
478	20241111	110700	167262690	5100	5100	5100	5100	0
479	20241111	110600	167262690	5100	5100	5100	5100	1
480	20241111	110500	167257590	5100	5100	5100	5100	0
481	20241111	110400	167257590	5100	5100	5100	5100	1
482	20241111	110300	167252490	5090	5090	5090	5090	0
483	20241111	110200	167252490	5090	5090	5090	5090	0
484	20241111	110100	167252490	5090	5090	5090	5090	1
485	20241111	110000	167247400	5100	5100	5100	5100	0
486	20241111	105900	167247400	5100	5100	5100	5100	10
487	20241111	105800	167196400	5100	5100	5100	5100	10
488	20241111	105700	167145400	5100	5100	5100	5100	0
489	20241111	105600	167145400	5100	5100	5100	5100	0
490	20241111	105500	167145400	5100	5100	5100	5100	0
491	20241111	105400	167145400	5100	5100	5100	5100	0
492	20241111	105300	167145400	5100	5100	5100	5100	0
493	20241111	105200	167145400	5100	5100	5100	5100	0
494	20241111	105100	167145400	5100	5100	5100	5100	0
495	20241111	105000	167145400	5100	5100	5100	5100	0
496	20241111	104900	167145400	5100	5100	5100	5100	0
497	20241111	104800	167145400	5100	5100	5100	5100	0
498	20241111	104700	167145400	5100	5100	5100	5100	0
499	20241111	104600	167145400	5100	5100	5100	5100	0
500	20241111	104500	167145400	5100	5100	5100	5100	0
501	20241111	104400	167145400	5100	5100	5100	5100	0
502	20241111	104300	167145400	5100	5100	5100	5100	1
503	20241111	104200	167140300	5080	5090	5090	5080	20000
504	20241111	104100	65540180	5100	5100	5100	5100	1
505	20241111	104000	65535080	5090	5090	5090	5090	99
506	20241111	103900	65031170	5110	5110	5110	5110	0
507	20241111	103800	65031170	5110	5110	5110	5110	0
508	20241111	103700	65031170	5110	5110	5110	5110	0
509	20241111	103600	65031170	5110	5110	5110	5110	0
510	20241111	103500	65031170	5110	5110	5110	5110	0
511	20241111	103400	65031170	5110	5110	5110	5110	0
512	20241111	103300	65031170	5110	5110	5110	5110	0
513	20241111	103200	65031170	5110	5110	5110	5110	0
514	20241111	103100	65031170	5110	5110	5110	5110	0
515	20241111	103000	65031170	5110	5090	5110	5090	37
516	20241111	102900	64842760	5090	5090	5090	5090	204
517	20241111	102800	63804400	5110	5110	5110	5110	0
518	20241111	102700	63804400	5110	5110	5110	5110	0
519	20241111	102600	63804400	5110	5110	5110	5110	0
520	20241111	102500	63804400	5110	5110	5110	5110	0
521	20241111	102400	63804400	5110	5110	5110	5110	0
522	20241111	102300	63804400	5110	5110	5110	5110	100
523	20241111	102200	63293400	5110	5110	5110	5110	1
524	20241111	102100	63288290	5080	5080	5080	5080	0
525	20241111	102000	63288290	5080	5100	5100	5080	935
526	20241111	101900	58535960	5110	5110	5110	5110	0
527	20241111	101800	58535960	5110	5090	5110	5090	324
528	20241111	101700	56883590	5080	5080	5080	5080	0
529	20241111	101600	56883590	5080	5090	5090	5080	190
530	20241111	101500	55918360	5070	5070	5070	5070	0
531	20241111	101400	55918360	5070	5070	5070	5070	0
532	20241111	101300	55918360	5070	5070	5070	5070	790
533	20241111	101200	51913060	5070	5070	5070	5070	1
534	20241111	101100	51907990	5060	5060	5060	5060	0
535	20241111	101000	51907990	5060	5060	5060	5060	437
536	20241111	100900	49696770	5060	5060	5060	5060	66
537	20241111	100800	49362810	5060	5060	5060	5060	11
538	20241111	100700	49307150	5060	5100	5100	5060	5214
539	20241111	100600	22900830	5100	5100	5100	5100	0
540	20241111	100500	22900830	5100	5100	5100	5100	0
541	20241111	100400	22900830	5100	5090	5100	5090	4
542	20241111	100300	22880450	5070	5100	5100	5070	1295
543	20241111	100200	16301720	5100	5100	5100	5100	12
544	20241111	100100	16240520	5100	5100	5100	5100	1
545	20241111	100000	16235420	5080	5090	5090	5080	30
546	20241111	095900	16083010	5100	5100	5100	5100	0
547	20241111	095800	16083010	5100	5100	5100	5100	0
548	20241111	095700	16083010	5100	5100	5100	5100	0
549	20241111	095600	16083010	5100	5100	5100	5100	0
550	20241111	095500	16083010	5100	5100	5100	5100	0
551	20241111	095400	16083010	5100	5100	5100	5100	0
552	20241111	095300	16083010	5100	5100	5100	5100	0
553	20241111	095200	16083010	5100	5100	5100	5100	0
554	20241111	095100	16083010	5100	5100	5100	5100	0
555	20241111	095000	16083010	5100	5100	5100	5100	0
556	20241111	094900	16083010	5100	5100	5100	5100	13
557	20241111	094800	16016710	5100	5100	5100	5100	12
558	20241111	094700	15955510	5100	5100	5100	5090	5
559	20241111	094600	15930020	5100	5100	5100	5100	10
560	20241111	094500	15879020	5100	5100	5100	5100	1
561	20241111	094400	15873920	5090	5090	5090	5090	39
562	20241111	094300	15675410	5090	5090	5090	5090	0
563	20241111	094200	15675410	5090	5090	5090	5090	0
564	20241111	094100	15675410	5090	5090	5090	5090	20
565	20241111	094000	15573610	5100	5100	5100	5100	40
566	20241111	093900	15369610	5100	5090	5100	5090	103
567	20241111	093800	14845330	5120	5120	5120	5120	0
568	20241111	093700	14845330	5120	5120	5120	5120	0
569	20241111	093600	14845330	5120	5120	5120	5120	88
570	20241111	093500	14394770	5120	5120	5120	5120	0
571	20241111	093400	14394770	5120	5120	5120	5120	0
572	20241111	093300	14394770	5120	5120	5120	5120	0
573	20241111	093200	14394770	5120	5120	5120	5120	0
574	20241111	093100	14394770	5120	5120	5120	5120	2
575	20241111	093000	14384530	5120	5090	5120	5080	1219
576	20241111	092900	8188990	5120	5110	5120	5110	111
577	20241111	092800	7621770	5110	5110	5110	5110	0
578	20241111	092700	7621770	5110	5110	5110	5110	2
579	20241111	092600	7611550	5110	5110	5110	5110	0
580	20241111	092500	7611550	5110	5110	5110	5110	19
581	20241111	092400	7514460	5110	5110	5110	5110	0
582	20241111	092300	7514460	5110	5110	5110	5110	0
583	20241111	092200	7514460	5110	5110	5110	5110	0
584	20241111	092100	7514460	5110	5110	5110	5110	0
585	20241111	092000	7514460	5110	5110	5110	5110	1
586	20241111	091900	7509350	5090	5090	5090	5090	10
587	20241111	091800	7458450	5110	5110	5110	5110	0
588	20241111	091700	7458450	5110	5110	5110	5110	0
589	20241111	091600	7458450	5110	5110	5110	5110	100
590	20241111	091500	6947450	5120	5120	5120	5120	0
591	20241111	091400	6947450	5120	5120	5120	5120	0
592	20241111	091300	6947450	5120	5090	5120	5090	63
593	20241111	091200	6626750	5120	5120	5120	5090	4
594	20241111	091100	6606330	5090	5110	5110	5090	132
595	20241111	091000	5934390	5130	5130	5130	5130	0
596	20241111	090900	5934390	5130	5130	5130	5130	0
597	20241111	090800	5934390	5130	5130	5130	5130	1
598	20241111	090700	5929260	5110	5110	5110	5110	0
599	20241111	090600	5929260	5110	5120	5130	5110	1008
600	20241111	090500	768330	5140	5140	5140	5140	0
601	20241111	090400	768330	5140	5140	5140	5140	0
602	20241111	090300	768330	5140	5140	5140	5140	0
603	20241111	090200	768330	5140	5130	5140	5130	32
604	20241111	090100	604160	5120	5120	5120	5120	18
605	20241111	090000	512000	5120	5120	5120	5120	100