KissMeData/054780/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	193400	475093400	4140	4140	4140	4140	720
3	20241113	193300	475093400	4140	4140	4140	4140	0
4	20241113	193200	475093400	4140	4140	4140	4140	0
5	20241113	193100	475093400	4140	4140	4140	4140	0
6	20241113	193000	475093400	4140	4140	4140	4140	0
7	20241113	192900	475093400	4140	4140	4140	4140	0
8	20241113	192800	475093400	4140	4140	4140	4140	0
9	20241113	192700	475093400	4140	4140	4140	4140	0
10	20241113	192600	475093400	4140	4140	4140	4140	0
11	20241113	192500	475093400	4140	4140	4140	4140	0
12	20241113	192400	475093400	4140	4140	4140	4140	0
13	20241113	192300	475093400	4140	4140	4140	4140	0
14	20241113	192200	475093400	4140	4140	4140	4140	0
15	20241113	192100	475093400	4140	4140	4140	4140	0
16	20241113	192000	475093400	4140	4140	4140	4140	0
17	20241113	191900	475093400	4140	4140	4140	4140	0
18	20241113	191800	475093400	4140	4140	4140	4140	0
19	20241113	191700	475093400	4140	4140	4140	4140	0
20	20241113	191600	475093400	4140	4140	4140	4140	0
21	20241113	191500	475093400	4140	4140	4140	4140	0
22	20241113	191400	475093400	4140	4140	4140	4140	0
23	20241113	191300	475093400	4140	4140	4140	4140	0
24	20241113	191200	475093400	4140	4140	4140	4140	0
25	20241113	191100	475093400	4140	4140	4140	4140	0
26	20241113	191000	475093400	4140	4140	4140	4140	0
27	20241113	190900	475093400	4140	4140	4140	4140	0
28	20241113	190800	475093400	4140	4140	4140	4140	0
29	20241113	190700	475093400	4140	4140	4140	4140	0
30	20241113	190600	475093400	4140	4140	4140	4140	0
31	20241113	190500	475093400	4140	4140	4140	4140	0
32	20241113	190400	475093400	4140	4140	4140	4140	720
33	20241113	190300	475093400	4140	4140	4140	4140	0
34	20241113	190200	475093400	4140	4140	4140	4140	0
35	20241113	190100	475093400	4140	4140	4140	4140	0
36	20241113	190000	475093400	4140	4140	4140	4140	0
37	20241113	185900	475093400	4140	4140	4140	4140	0
38	20241113	185800	475093400	4140	4140	4140	4140	0
39	20241113	185700	475093400	4140	4140	4140	4140	0
40	20241113	185600	475093400	4140	4140	4140	4140	0
41	20241113	185500	475093400	4140	4140	4140	4140	0
42	20241113	185400	475093400	4140	4140	4140	4140	0
43	20241113	185300	475093400	4140	4140	4140	4140	0
44	20241113	185200	475093400	4140	4140	4140	4140	0
45	20241113	185100	475093400	4140	4140	4140	4140	0
46	20241113	185000	475093400	4140	4140	4140	4140	0
47	20241113	184900	475093400	4140	4140	4140	4140	0
48	20241113	184800	475093400	4140	4140	4140	4140	0
49	20241113	184700	475093400	4140	4140	4140	4140	0
50	20241113	184600	475093400	4140	4140	4140	4140	0
51	20241113	184500	475093400	4140	4140	4140	4140	0
52	20241113	184400	475093400	4140	4140	4140	4140	0
53	20241113	184300	475093400	4140	4140	4140	4140	0
54	20241113	184200	475093400	4140	4140	4140	4140	0
55	20241113	184100	475093400	4140	4140	4140	4140	0
56	20241113	184000	475093400	4140	4140	4140	4140	0
57	20241113	183900	475093400	4140	4140	4140	4140	0
58	20241113	183800	475093400	4140	4140	4140	4140	0
59	20241113	183700	475093400	4140	4140	4140	4140	0
60	20241113	183600	475093400	4140	4140	4140	4140	0
61	20241113	183500	475093400	4140	4140	4140	4140	0
62	20241113	183400	475093400	4140	4140	4140	4140	720
63	20241113	183300	475093400	4140	4140	4140	4140	0
64	20241113	183200	475093400	4140	4140	4140	4140	0
65	20241113	183100	475093400	4140	4140	4140	4140	0
66	20241113	183000	475093400	4140	4140	4140	4140	0
67	20241113	182900	475093400	4140	4140	4140	4140	0
68	20241113	182800	475093400	4140	4140	4140	4140	0
69	20241113	182700	475093400	4140	4140	4140	4140	0
70	20241113	182600	475093400	4140	4140	4140	4140	0
71	20241113	182500	475093400	4140	4140	4140	4140	0
72	20241113	182400	475093400	4140	4140	4140	4140	0
73	20241113	182300	475093400	4140	4140	4140	4140	0
74	20241113	182200	475093400	4140	4140	4140	4140	0
75	20241113	182100	475093400	4140	4140	4140	4140	0
76	20241113	182000	475093400	4140	4140	4140	4140	0
77	20241113	181900	475093400	4140	4140	4140	4140	0
78	20241113	181800	475093400	4140	4140	4140	4140	0
79	20241113	181700	475093400	4140	4140	4140	4140	0
80	20241113	181600	475093400	4140	4140	4140	4140	0
81	20241113	181500	475093400	4140	4140	4140	4140	0
82	20241113	181400	475093400	4140	4140	4140	4140	0
83	20241113	181300	475093400	4140	4140	4140	4140	0
84	20241113	181200	475093400	4140	4140	4140	4140	0
85	20241113	181100	475093400	4140	4140	4140	4140	0
86	20241113	181000	475093400	4140	4140	4140	4140	0
87	20241113	180900	475093400	4140	4140	4140	4140	0
88	20241113	180800	475093400	4140	4140	4140	4140	0
89	20241113	180700	475093400	4140	4140	4140	4140	0
90	20241113	180600	475093400	4140	4140	4140	4140	0
91	20241113	180500	475093400	4140	4140	4140	4140	0
92	20241113	180400	475093400	4140	4140	4140	4140	720
93	20241113	180300	475093400	4140	4140	4140	4140	0
94	20241113	180200	475093400	4140	4140	4140	4140	0
95	20241113	180100	475093400	4140	4140	4140	4140	0
96	20241113	180000	475093400	4140	4140	4140	4140	0
97	20241113	175900	475093400	4140	4140	4140	4140	0
98	20241113	175800	475093400	4140	4140	4140	4140	0
99	20241113	175700	475093400	4140	4140	4140	4140	0
100	20241113	175600	475093400	4140	4140	4140	4140	0
101	20241113	175500	475093400	4140	4140	4140	4140	0
102	20241113	175400	475093400	4140	4140	4140	4140	0
103	20241113	175300	475093400	4140	4140	4140	4140	0
104	20241113	175200	475093400	4140	4140	4140	4140	0
105	20241113	175100	475093400	4140	4140	4140	4140	0
106	20241113	175000	475093400	4140	4140	4140	4140	0
107	20241113	174900	475093400	4140	4140	4140	4140	0
108	20241113	174800	475093400	4140	4140	4140	4140	0
109	20241113	174700	475093400	4140	4140	4140	4140	0
110	20241113	174600	475093400	4140	4140	4140	4140	0
111	20241113	174500	475093400	4140	4140	4140	4140	0
112	20241113	174400	475093400	4140	4140	4140	4140	0
113	20241113	174300	475093400	4140	4140	4140	4140	0
114	20241113	174200	475093400	4140	4140	4140	4140	0
115	20241113	174100	475093400	4140	4140	4140	4140	0
116	20241113	174000	475093400	4140	4140	4140	4140	0
117	20241113	173900	475093400	4140	4140	4140	4140	0
118	20241113	173800	475093400	4140	4140	4140	4140	0
119	20241113	173700	475093400	4140	4140	4140	4140	0
120	20241113	173600	475093400	4140	4140	4140	4140	0
121	20241113	173500	475093400	4140	4140	4140	4140	0
122	20241113	173400	475093400	4140	4140	4140	4140	720
123	20241113	173300	475093400	4140	4140	4140	4140	0
124	20241113	173200	475093400	4140	4140	4140	4140	0
125	20241113	173100	475093400	4140	4140	4140	4140	0
126	20241113	173000	475093400	4140	4140	4140	4140	0
127	20241113	172900	475093400	4140	4140	4140	4140	0
128	20241113	172800	475093400	4140	4140	4140	4140	0
129	20241113	172700	475093400	4140	4140	4140	4140	0
130	20241113	172600	475093400	4140	4140	4140	4140	0
131	20241113	172500	475093400	4140	4140	4140	4140	0
132	20241113	172400	475093400	4140	4140	4140	4140	0
133	20241113	172300	475093400	4140	4140	4140	4140	0
134	20241113	172200	475093400	4140	4140	4140	4140	0
135	20241113	172100	475093400	4140	4140	4140	4140	0
136	20241113	172000	475093400	4140	4140	4140	4140	0
137	20241113	171900	475093400	4140	4140	4140	4140	0
138	20241113	171800	475093400	4140	4140	4140	4140	0
139	20241113	171700	475093400	4140	4140	4140	4140	0
140	20241113	171600	475093400	4140	4140	4140	4140	0
141	20241113	171500	475093400	4140	4140	4140	4140	0
142	20241113	171400	475093400	4140	4140	4140	4140	0
143	20241113	171300	475093400	4140	4140	4140	4140	0
144	20241113	171200	475093400	4140	4140	4140	4140	0
145	20241113	171100	475093400	4140	4140	4140	4140	0
146	20241113	171000	475093400	4140	4140	4140	4140	0
147	20241113	170900	475093400	4140	4140	4140	4140	0
148	20241113	170800	475093400	4140	4140	4140	4140	0
149	20241113	170700	475093400	4140	4140	4140	4140	0
150	20241113	170600	475093400	4140	4140	4140	4140	0
151	20241113	170500	475093400	4140	4140	4140	4140	0
152	20241113	170400	475093400	4140	4140	4140	4140	720
153	20241113	170300	475093400	4140	4140	4140	4140	0
154	20241113	170200	475093400	4140	4140	4140	4140	0
155	20241113	170100	475093400	4140	4140	4140	4140	0
156	20241113	170000	475093400	4140	4140	4140	4140	0
157	20241113	165900	475093400	4140	4140	4140	4140	0
158	20241113	165800	475093400	4140	4140	4140	4140	0
159	20241113	165700	475093400	4140	4140	4140	4140	0
160	20241113	165600	475093400	4140	4140	4140	4140	0
161	20241113	165500	475093400	4140	4140	4140	4140	0
162	20241113	165400	475093400	4140	4140	4140	4140	0
163	20241113	165300	475093400	4140	4140	4140	4140	0
164	20241113	165200	475093400	4140	4140	4140	4140	0
165	20241113	165100	475093400	4140	4140	4140	4140	0
166	20241113	165000	475093400	4140	4140	4140	4140	0
167	20241113	164900	475093400	4140	4140	4140	4140	0
168	20241113	164800	475093400	4140	4140	4140	4140	0
169	20241113	164700	475093400	4140	4140	4140	4140	0
170	20241113	164600	475093400	4140	4140	4140	4140	0
171	20241113	164500	475093400	4140	4140	4140	4140	0
172	20241113	164400	475093400	4140	4140	4140	4140	0
173	20241113	164300	475093400	4140	4140	4140	4140	0
174	20241113	164200	475093400	4140	4140	4140	4140	0
175	20241113	164100	475093400	4140	4140	4140	4140	0
176	20241113	164000	475093400	4140	4140	4140	4140	0
177	20241113	163900	475093400	4140	4140	4140	4140	0
178	20241113	163800	475093400	4140	4140	4140	4140	0
179	20241113	163700	475093400	4140	4140	4140	4140	0
180	20241113	163600	475093400	4140	4140	4140	4140	0
181	20241113	163500	475093400	4140	4140	4140	4140	0
182	20241113	163400	475093400	4140	4140	4140	4140	720
183	20241113	163300	475093400	4140	4140	4140	4140	0
184	20241113	163200	475093400	4140	4140	4140	4140	0
185	20241113	163100	475093400	4140	4140	4140	4140	0
186	20241113	163000	475093400	4140	4140	4140	4140	0
187	20241113	162900	475093400	4140	4140	4140	4140	0
188	20241113	162800	475093400	4140	4140	4140	4140	0
189	20241113	162700	475093400	4140	4140	4140	4140	0
190	20241113	162600	475093400	4140	4140	4140	4140	0
191	20241113	162500	475093400	4140	4140	4140	4140	0
192	20241113	162400	475093400	4140	4140	4140	4140	0
193	20241113	162300	475093400	4140	4140	4140	4140	0
194	20241113	162200	475093400	4140	4140	4140	4140	0
195	20241113	162100	475093400	4140	4140	4140	4140	0
196	20241113	162000	475093400	4140	4140	4140	4140	0
197	20241113	161900	475093400	4140	4140	4140	4140	0
198	20241113	161800	475093400	4140	4140	4140	4140	0
199	20241113	161700	475093400	4140	4140	4140	4140	0
200	20241113	161600	475093400	4140	4140	4140	4140	0
201	20241113	161500	475093400	4140	4140	4140	4140	0
202	20241113	161400	475093400	4140	4140	4140	4140	0
203	20241113	161300	475093400	4140	4140	4140	4140	0
204	20241113	161200	475093400	4140	4140	4140	4140	0
205	20241113	161100	475093400	4140	4140	4140	4140	0
206	20241113	161000	475093400	4140	4140	4140	4140	0
207	20241113	160900	475093400	4140	4140	4140	4140	0
208	20241113	160800	475093400	4140	4140	4140	4140	0
209	20241113	160700	475093400	4140	4140	4140	4140	0
210	20241113	160600	475093400	4140	4140	4140	4140	0
211	20241113	160500	475093400	4140	4140	4140	4140	0
212	20241113	160400	475093400	4140	4140	4140	4140	720
213	20241113	160300	475093400	4140	4140	4140	4140	0
214	20241113	160200	475093400	4140	4140	4140	4140	0
215	20241113	160100	475093400	4140	4140	4140	4140	0
216	20241113	160000	475093400	4140	4140	4140	4140	0
217	20241113	155900	475093400	4140	4140	4140	4140	0
218	20241113	155800	475093400	4140	4140	4140	4140	0
219	20241113	155700	475093400	4140	4140	4140	4140	0
220	20241113	155600	475093400	4140	4140	4140	4140	0
221	20241113	155500	475093400	4140	4140	4140	4140	0
222	20241113	155400	475093400	4140	4140	4140	4140	0
223	20241113	155300	475093400	4140	4140	4140	4140	0
224	20241113	155200	475093400	4140	4140	4140	4140	0
225	20241113	155100	475093400	4140	4140	4140	4140	0
226	20241113	155000	475093400	4140	4140	4140	4140	0
227	20241113	154900	475093400	4140	4140	4140	4140	0
228	20241113	154800	475093400	4140	4140	4140	4140	0
229	20241113	154700	475093400	4140	4140	4140	4140	0
230	20241113	154600	475093400	4140	4140	4140	4140	0
231	20241113	154500	475093400	4140	4140	4140	4140	0
232	20241113	154400	475093400	4140	4140	4140	4140	0
233	20241113	154300	475093400	4140	4140	4140	4140	0
234	20241113	154200	475093400	4140	4140	4140	4140	0
235	20241113	154100	475093400	4140	4140	4140	4140	0
236	20241113	154000	475093400	4140	4140	4140	4140	0
237	20241113	153900	475093400	4140	4140	4140	4140	0
238	20241113	153800	475093400	4140	4140	4140	4140	0
239	20241113	153700	475093400	4140	4140	4140	4140	0
240	20241113	153600	475093400	4140	4140	4140	4140	0
241	20241113	153500	475093400	4140	4140	4140	4140	0
242	20241113	153400	475093400	4140	4140	4140	4140	720
243	20241113	153300	475093400	4140	4140	4140	4140	0
244	20241113	153200	475093400	4140	4140	4140	4140	0
245	20241113	153100	475093400	4140	4140	4140	4140	0
246	20241113	153000	475093400	4140	4140	4140	4140	720
247	20241113	152900	472112600	4065	4065	4065	4065	0
248	20241113	152800	472112600	4065	4065	4065	4065	0
249	20241113	152700	472112600	4065	4065	4065	4065	0
250	20241113	152600	472112600	4065	4065	4065	4065	0
251	20241113	152500	472112600	4065	4065	4065	4065	0
252	20241113	152400	472112600	4065	4065	4065	4065	0
253	20241113	152300	472112600	4065	4065	4065	4065	0
254	20241113	152200	472112600	4065	4065	4065	4065	0
255	20241113	152100	472112600	4065	4065	4065	4065	0
256	20241113	152000	472112600	4065	4065	4065	4065	0
257	20241113	151900	472112600	4065	4070	4095	4065	200
258	20241113	151800	471298565	4095	4095	4095	4095	2
259	20241113	151700	471290375	4095	4060	4095	4060	390
260	20241113	151600	469697910	4090	4090	4090	4090	2
261	20241113	151500	469689730	4060	4060	4060	4060	62
262	20241113	151400	469438010	4060	4085	4085	4060	7
263	20241113	151300	469409440	4060	4060	4060	4060	0
264	20241113	151200	469409440	4060	4070	4070	4055	382
265	20241113	151100	467857820	4085	4085	4085	4085	324
266	20241113	151000	466534280	4085	4085	4085	4085	100
267	20241113	150900	466125780	4085	4090	4090	4085	20
268	20241113	150800	466044030	4090	4090	4090	4090	0
269	20241113	150700	466044030	4090	4090	4090	4090	510
270	20241113	150600	463958130	4070	4070	4070	4070	1
271	20241113	150500	463954060	4090	4090	4090	4090	0
272	20241113	150400	463954060	4090	4090	4090	4090	2
273	20241113	150300	463945880	4090	4075	4090	4060	735
274	20241113	150200	460956025	4085	4085	4085	4085	1
275	20241113	150100	460951940	4085	4080	4085	4080	30
276	20241113	150000	460829535	4080	4080	4080	4080	10
277	20241113	145900	460788735	4080	4080	4080	4080	20
278	20241113	145800	460707135	4085	4085	4085	4085	0
279	20241113	145700	460707135	4085	4085	4085	4085	0
280	20241113	145600	460707135	4085	4080	4085	4080	60
281	20241113	145500	460462330	4080	4085	4085	4080	236
282	20241113	145400	459499360	4095	4095	4095	4095	1
283	20241113	145300	459495265	4080	4085	4085	4080	214
284	20241113	145200	458622030	4100	4100	4100	4100	0
285	20241113	145100	458622030	4100	4100	4100	4100	27
286	20241113	145000	458511330	4100	4105	4105	4080	120
287	20241113	144900	458019210	4080	4080	4080	4080	0
288	20241113	144800	458019210	4080	4080	4080	4080	21
289	20241113	144700	457933530	4080	4080	4080	4080	200
290	20241113	144600	457117530	4080	4085	4085	4080	1300
291	20241113	144500	451812275	4085	4085	4085	4085	0
292	20241113	144400	451812275	4085	4090	4090	4085	171
293	20241113	144300	451113120	4090	4090	4090	4090	1
294	20241113	144200	451109030	4105	4095	4105	4090	9
295	20241113	144100	451072150	4090	4090	4090	4090	32
296	20241113	144000	450941270	4090	4110	4110	4090	498
297	20241113	143900	448903050	4110	4110	4110	4110	0
298	20241113	143800	448903050	4110	4110	4110	4110	0
299	20241113	143700	448903050	4110	4100	4110	4100	121
300	20241113	143600	448406940	4120	4120	4120	4120	0
301	20241113	143500	448406940	4120	4120	4120	4120	0
302	20241113	143400	448406940	4120	4105	4120	4100	193
303	20241113	143300	447615610	4135	4135	4135	4135	0
304	20241113	143200	447615610	4135	4135	4135	4135	0
305	20241113	143100	447615610	4135	4135	4135	4135	0
306	20241113	143000	447615610	4135	4135	4135	4135	0
307	20241113	142900	447615610	4135	4135	4135	4135	27
308	20241113	142800	447503965	4135	4130	4135	4130	28
309	20241113	142700	447388240	4130	4115	4130	4115	207
310	20241113	142600	446535550	4115	4115	4115	4115	4
311	20241113	142500	446519090	4115	4115	4115	4115	1
312	20241113	142400	446514975	4090	4100	4100	4090	9
313	20241113	142300	446478095	4115	4115	4115	4115	0
314	20241113	142200	446478095	4115	4115	4115	4115	0
315	20241113	142100	446478095	4115	4115	4115	4115	0
316	20241113	142000	446478095	4115	4115	4115	4115	0
317	20241113	141900	446478095	4115	4115	4115	4115	0
318	20241113	141800	446478095	4115	4115	4115	4115	2
319	20241113	141700	446469865	4115	4115	4115	4115	1
320	20241113	141600	446465750	4100	4100	4100	4100	89
321	20241113	141500	446100850	4100	4100	4100	4100	4
322	20241113	141400	446084450	4100	4110	4110	4100	166
323	20241113	141300	445403465	4130	4130	4130	4130	0
324	20241113	141200	445403465	4130	4130	4130	4130	0
325	20241113	141100	445403465	4130	4130	4130	4130	0
326	20241113	141000	445403465	4130	4130	4130	4130	0
327	20241113	140900	445403465	4130	4130	4130	4130	1
328	20241113	140800	445399335	4105	4105	4105	4105	19
329	20241113	140700	445321340	4105	4105	4105	4105	1
330	20241113	140600	445317235	4100	4105	4105	4100	52
331	20241113	140500	445104030	4105	4120	4120	4105	30
332	20241113	140400	444980850	4125	4125	4125	4125	5
333	20241113	140300	444960225	4135	4135	4135	4135	51
334	20241113	140200	444749340	4130	4125	4130	4125	26
335	20241113	140100	444642010	4125	4125	4125	4125	1
336	20241113	140000	444637885	4105	4105	4105	4105	100
337	20241113	135900	444227385	4105	4105	4105	4105	1
338	20241113	135800	444223280	4100	4100	4100	4100	200
339	20241113	135700	443403280	4090	4090	4090	4090	0
340	20241113	135600	443403280	4090	4100	4100	4090	239
341	20241113	135500	442425135	4120	4120	4120	4120	0
342	20241113	135400	442425135	4120	4120	4120	4120	207
343	20241113	135300	441572295	4130	4130	4130	4130	0
344	20241113	135200	441572295	4130	4130	4130	4130	0
345	20241113	135100	441572295	4130	4115	4130	4085	718
346	20241113	135000	438631920	4120	4125	4125	4120	115
347	20241113	134900	438158070	4125	4125	4125	4125	0
348	20241113	134800	438158070	4125	4125	4125	4125	0
349	20241113	134700	438158070	4125	4125	4125	4125	0
350	20241113	134600	438158070	4125	4125	4125	4125	10
351	20241113	134500	438116820	4125	4125	4125	4125	1
352	20241113	134400	438112695	4125	4125	4125	4125	348
353	20241113	134300	436677195	4145	4145	4145	4145	0
354	20241113	134200	436677195	4145	4145	4145	4145	0
355	20241113	134100	436677195	4145	4145	4145	4145	0
356	20241113	134000	436677195	4145	4145	4145	4145	0
357	20241113	133900	436677195	4145	4145	4145	4145	0
358	20241113	133800	436677195	4145	4145	4145	4145	0
359	20241113	133700	436677195	4145	4145	4145	4145	0
360	20241113	133600	436677195	4145	4145	4145	4145	0
361	20241113	133500	436677195	4145	4145	4145	4145	0
362	20241113	133400	436677195	4145	4145	4145	4145	3
363	20241113	133300	436664760	4130	4130	4130	4130	0
364	20241113	133200	436664760	4130	4130	4130	4130	397
365	20241113	133100	435025150	4130	4125	4130	4125	1110
366	20241113	133000	430445885	4125	4125	4125	4125	0
367	20241113	132900	430445885	4125	4125	4125	4125	0
368	20241113	132800	430445885	4125	4125	4125	4125	0
369	20241113	132700	430445885	4125	4125	4125	4125	0
370	20241113	132600	430445885	4125	4125	4125	4125	0
371	20241113	132500	430445885	4125	4125	4125	4125	40
372	20241113	132400	430280885	4125	4125	4125	4125	7
373	20241113	132300	430252010	4125	4125	4125	4125	0
374	20241113	132200	430252010	4125	4125	4125	4125	121
375	20241113	132100	429752885	4125	4120	4125	4120	4
376	20241113	132000	429736400	4100	4100	4100	4100	1266
377	20241113	131900	424545800	4100	4100	4100	4100	500
378	20241113	131800	422495800	4100	4100	4100	4100	70
379	20241113	131700	422208800	4095	4100	4100	4095	237
380	20241113	131600	421237685	4100	4100	4100	4100	107
381	20241113	131500	420798985	4100	4120	4120	4100	606
382	20241113	131400	418310990	4120	4120	4125	4120	60
383	20241113	131300	418063785	4115	4125	4125	4115	10
384	20241113	131200	418022615	4125	4125	4125	4115	53
385	20241113	131100	417804040	4125	4130	4130	4125	54
386	20241113	131000	417581285	4130	4145	4145	4130	25
387	20241113	130900	417478020	4145	4145	4145	4145	1
388	20241113	130800	417473875	4125	4150	4150	4125	115
389	20241113	130700	416999250	4150	4150	4150	4150	1
390	20241113	130600	416995100	4155	4155	4155	4155	0
391	20241113	130500	416995100	4155	4155	4155	4155	0
392	20241113	130400	416995100	4155	4155	4155	4155	0
393	20241113	130300	416995100	4155	4155	4155	4155	0
394	20241113	130200	416995100	4155	4155	4155	4155	10
395	20241113	130100	416953550	4155	4155	4155	4155	6
396	20241113	130000	416928620	4170	4170	4170	4170	0
397	20241113	125900	416928620	4170	4100	4170	4100	500
398	20241113	125800	414861665	4100	4100	4100	4100	100
399	20241113	125700	414451665	4100	4110	4110	4100	289
400	20241113	125600	413266390	4130	4130	4130	4130	0
401	20241113	125500	413266390	4130	4105	4130	4100	1503
402	20241113	125400	407103640	4100	4120	4120	4100	1320
403	20241113	125300	401686755	4120	4120	4120	4120	679
404	20241113	125200	398889275	4120	4135	4135	4120	793
405	20241113	125100	395617615	4140	4150	4150	4140	711
406	20241113	125000	392672045	4150	4150	4150	4150	0
407	20241113	124900	392672045	4150	4150	4150	4150	0
408	20241113	124800	392672045	4150	4150	4150	4150	0
409	20241113	124700	392672045	4150	4150	4150	4150	0
410	20241113	124600	392672045	4150	4150	4150	4150	0
411	20241113	124500	392672045	4150	4150	4150	4150	0
412	20241113	124400	392672045	4150	4150	4150	4150	0
413	20241113	124300	392672045	4150	4150	4150	4150	0
414	20241113	124200	392672045	4150	4150	4150	4150	5
415	20241113	124100	392651295	4150	4150	4150	4150	0
416	20241113	124000	392651295	4150	4150	4150	4150	10
417	20241113	123900	392609795	4155	4155	4155	4155	0
418	20241113	123800	392609795	4155	4155	4155	4155	0
419	20241113	123700	392609795	4155	4155	4155	4155	0
420	20241113	123600	392609795	4155	4155	4155	4155	0
421	20241113	123500	392609795	4155	4155	4155	4155	0
422	20241113	123400	392609795	4155	4155	4155	4155	20
423	20241113	123300	392526695	4160	4160	4160	4160	0
424	20241113	123200	392526695	4160	4160	4160	4160	0
425	20241113	123100	392526695	4160	4160	4160	4160	10
426	20241113	123000	392485095	4160	4160	4160	4160	36
427	20241113	122900	392335335	4160	4160	4160	4160	174
428	20241113	122800	391611495	4165	4165	4165	4165	0
429	20241113	122700	391611495	4165	4165	4165	4165	2
430	20241113	122600	391603165	4165	4160	4165	4160	3
431	20241113	122500	391590675	4165	4165	4165	4165	7
432	20241113	122400	391561520	4165	4165	4165	4165	5
433	20241113	122300	391540695	4165	4165	4165	4165	16
434	20241113	122200	391474055	4160	4160	4160	4160	42
435	20241113	122100	391299335	4160	4160	4160	4160	12
436	20241113	122000	391249415	4160	4160	4160	4160	17
437	20241113	121900	391178695	4160	4160	4160	4160	120
438	20241113	121800	390679495	4160	4160	4160	4160	10
439	20241113	121700	390637895	4160	4160	4160	4160	25
440	20241113	121600	390533895	4160	4160	4160	4160	76
441	20241113	121500	390217735	4160	4160	4160	4150	357
442	20241113	121400	388735345	4160	4160	4160	4160	10
443	20241113	121300	388693745	4160	4160	4160	4160	10
444	20241113	121200	388652145	4160	4160	4160	4160	40
445	20241113	121100	388485745	4160	4160	4160	4160	0
446	20241113	121000	388485745	4160	4160	4160	4160	5
447	20241113	120900	388464945	4160	4160	4160	4160	6
448	20241113	120800	388439985	4160	4160	4160	4160	24
449	20241113	120700	388340145	4150	4150	4150	4150	0
450	20241113	120600	388340145	4150	4155	4155	4150	66
451	20241113	120500	388066195	4160	4160	4160	4160	0
452	20241113	120400	388066195	4160	4160	4160	4160	10
453	20241113	120300	388024595	4160	4160	4160	4160	24
454	20241113	120200	387924755	4160	4160	4160	4160	0
455	20241113	120100	387924755	4160	4160	4160	4160	0
456	20241113	120000	387924755	4160	4160	4160	4160	76
457	20241113	115900	387608595	4160	4165	4165	4160	75
458	20241113	115800	387296590	4160	4160	4160	4160	1
459	20241113	115700	387292430	4165	4165	4165	4165	55
460	20241113	115600	387063355	4165	4165	4165	4165	48
461	20241113	115500	386863435	4165	4165	4165	4165	0
462	20241113	115400	386863435	4165	4165	4165	4165	0
463	20241113	115300	386863435	4165	4165	4165	4165	13
464	20241113	115200	386809290	4170	4170	4170	4170	1
465	20241113	115100	386805120	4165	4165	4165	4160	133
466	20241113	115000	386251230	4165	4165	4165	4165	0
467	20241113	114900	386251230	4165	4165	4165	4165	10
468	20241113	114800	386209580	4165	4165	4165	4165	0
469	20241113	114700	386209580	4165	4160	4165	4160	19
470	20241113	114600	386130535	4165	4165	4165	4155	315
471	20241113	114500	384821650	4165	4165	4165	4165	0
472	20241113	114400	384821650	4165	4165	4165	4165	10
473	20241113	114300	384780000	4165	4165	4165	4165	0
474	20241113	114200	384780000	4165	4165	4165	4165	25
475	20241113	114100	384675875	4165	4165	4165	4165	0
476	20241113	114000	384675875	4165	4170	4170	4165	364
477	20241113	113900	383158520	4170	4165	4170	4165	65
478	20241113	113800	382887785	4165	4165	4165	4165	16
479	20241113	113700	382821145	4165	4170	4170	4165	14
480	20241113	113600	382762790	4170	4165	4170	4165	27
481	20241113	113500	382650230	4165	4165	4165	4165	12
482	20241113	113400	382600250	4170	4155	4170	4155	286
483	20241113	113300	381411890	4155	4170	4170	4155	61
484	20241113	113200	381158210	4180	4180	4180	4180	0
485	20241113	113100	381158210	4180	4180	4180	4180	0
486	20241113	113000	381158210	4180	4170	4180	4170	7
487	20241113	112900	381128990	4180	4170	4180	4170	16
488	20241113	112800	381062260	4180	4180	4180	4180	1
489	20241113	112700	381058080	4180	4180	4180	4180	1
490	20241113	112600	381053900	4180	4170	4180	4150	140
491	20241113	112500	380471725	4185	4185	4185	4185	0
492	20241113	112400	380471725	4185	4185	4190	4185	5
493	20241113	112300	380450790	4180	4180	4180	4180	239
494	20241113	112200	379451770	4180	4180	4180	4180	1
495	20241113	112100	379447590	4170	4170	4170	4170	0
496	20241113	112000	379447590	4170	4170	4170	4170	0
497	20241113	111900	379447590	4170	4170	4170	4170	0
498	20241113	111800	379447590	4170	4170	4170	4170	1
499	20241113	111700	379443420	4190	4190	4190	4190	0
500	20241113	111600	379443420	4190	4195	4195	4160	1089
501	20241113	111500	374899245	4195	4195	4195	4195	10
502	20241113	111400	374857295	4195	4195	4195	4195	23
503	20241113	111300	374760810	4195	4195	4195	4195	24
504	20241113	111200	374660130	4195	4195	4195	4195	2
505	20241113	111100	374651740	4200	4200	4200	4200	0
506	20241113	111000	374651740	4200	4200	4200	4200	0
507	20241113	110900	374651740	4200	4200	4200	4200	5
508	20241113	110800	374630740	4205	4205	4205	4205	1
509	20241113	110700	374626535	4185	4185	4185	4185	0
510	20241113	110600	374626535	4185	4185	4185	4185	709
511	20241113	110500	371659370	4215	4185	4215	4185	251
512	20241113	110400	370608905	4215	4215	4215	4215	0
513	20241113	110300	370608905	4215	4215	4215	4215	0
514	20241113	110200	370608905	4215	4215	4215	4215	0
515	20241113	110100	370608905	4215	4215	4215	4215	0
516	20241113	110000	370608905	4215	4215	4215	4215	2
517	20241113	105900	370600475	4215	4200	4215	4200	51
518	20241113	105800	370386260	4215	4185	4215	4155	766
519	20241113	105700	367173340	4190	4225	4225	4190	138
520	20241113	105600	366595050	4235	4235	4235	4235	66
521	20241113	105500	366315540	4235	4165	4250	4155	5280
522	20241113	105400	344178855	4185	4155	4185	4135	10213
523	20241113	105300	301730735	4000	4000	4000	4000	0
524	20241113	105200	301730735	4000	4000	4000	4000	0
525	20241113	105100	301730735	4000	4250	4250	4000	7808
526	20241113	105000	269066755	4215	4215	4215	4215	0
527	20241113	104900	269066755	4215	4205	4215	4205	22077
528	20241113	104800	176232940	4205	4205	4205	4205	1900
529	20241113	104700	168243440	4205	4205	4205	4205	360
530	20241113	104600	166729640	4205	4205	4205	4205	5389
531	20241113	104500	144068895	4205	4205	4205	4205	20
532	20241113	104400	143984795	4205	4205	4205	4205	802
533	20241113	104300	140612385	4205	4205	4205	4205	16
534	20241113	104200	140545105	4205	4205	4205	4205	1
535	20241113	104100	140540900	4200	4200	4200	4200	573
536	20241113	104000	138134300	4205	4205	4205	4205	477
537	20241113	103900	136128515	4205	4205	4205	4205	1
538	20241113	103800	136124310	4200	4200	4200	4200	38
539	20241113	103700	135964710	4205	4205	4205	4205	1
540	20241113	103600	135960505	4205	4205	4205	4205	564
541	20241113	103500	133588885	4205	4245	4245	4200	3622
542	20241113	103400	118335010	4255	4255	4255	4255	0
543	20241113	103300	118335010	4255	4255	4255	4255	0
544	20241113	103200	118335010	4255	4255	4255	4255	30
545	20241113	103100	118207360	4255	4255	4255	4255	0
546	20241113	103000	118207360	4255	4255	4255	4255	0
547	20241113	102900	118207360	4255	4255	4255	4255	12
548	20241113	102800	118156300	4250	4235	4250	4235	474
549	20241113	102700	116148880	4255	4255	4255	4255	3
550	20241113	102600	116136115	4235	4250	4255	4235	1026
551	20241113	102500	111771485	4250	4250	4255	4250	9
552	20241113	102400	111733230	4250	4250	4250	4250	3
553	20241113	102300	111720480	4250	4250	4255	4240	6076
554	20241113	102200	85867215	4250	4250	4250	4250	1
555	20241113	102100	85862965	4255	4255	4255	4255	0
556	20241113	102000	85862965	4255	4245	4255	4240	302
557	20241113	101900	84582170	4250	4260	4260	4250	576
558	20241113	101800	82131195	4255	4255	4255	4255	200
559	20241113	101700	81280195	4290	4290	4290	4290	1
560	20241113	101600	81275905	4255	4260	4260	4255	200
561	20241113	101500	80424560	4290	4260	4290	4260	5
562	20241113	101400	80403230	4260	4275	4275	4260	600
563	20241113	101300	77846315	4290	4290	4290	4290	1
564	20241113	101200	77842025	4275	4275	4275	4275	0
565	20241113	101100	77842025	4275	4275	4275	4275	48
566	20241113	101000	77636825	4275	4275	4275	4275	70
567	20241113	100900	77337575	4295	4270	4295	4270	126
568	20241113	100800	76799260	4275	4280	4280	4275	211
569	20241113	100700	75896595	4295	4295	4295	4295	11
570	20241113	100600	75849350	4280	4280	4280	4280	0
571	20241113	100500	75849350	4280	4285	4285	4280	109
572	20241113	100400	75382295	4290	4300	4300	4290	31
573	20241113	100300	75249295	4300	4295	4300	4295	39
574	20241113	100200	75081775	4295	4295	4295	4295	37
575	20241113	100100	74922860	4295	4295	4295	4295	30
576	20241113	100000	74794010	4295	4295	4295	4295	101
577	20241113	095900	74360215	4295	4295	4295	4295	0
578	20241113	095800	74360215	4295	4295	4295	4295	0
579	20241113	095700	74360215	4295	4290	4295	4290	2
580	20241113	095600	74351630	4285	4280	4285	4280	468
581	20241113	095500	72347970	4275	4280	4280	4275	33
582	20241113	095400	72206890	4280	4280	4280	4280	1
583	20241113	095300	72202610	4280	4280	4280	4280	101
584	20241113	095200	71770330	4280	4285	4285	4280	2
585	20241113	095100	71761765	4290	4290	4290	4290	0
586	20241113	095000	71761765	4290	4290	4290	4290	0
587	20241113	094900	71761765	4290	4290	4290	4290	1
588	20241113	094800	71757475	4295	4295	4295	4295	32
589	20241113	094700	71620035	4295	4295	4295	4295	0
590	20241113	094600	71620035	4295	4275	4295	4275	4
591	20241113	094500	71602915	4295	4290	4295	4280	356
592	20241113	094400	70077645	4295	4295	4295	4295	100
593	20241113	094300	69648145	4300	4300	4300	4300	106
594	20241113	094200	69192345	4305	4305	4305	4305	3
595	20241113	094100	69179430	4305	4305	4305	4305	2
596	20241113	094000	69170820	4300	4300	4300	4300	100
597	20241113	093900	68740820	4305	4305	4305	4305	0
598	20241113	093800	68740820	4305	4305	4305	4305	2
599	20241113	093700	68732210	4305	4300	4305	4300	1345
600	20241113	093600	62947865	4300	4275	4300	4275	3635
601	20241113	093500	47328945	4270	4260	4270	4260	702
602	20241113	093400	44335905	4260	4260	4260	4260	368
603	20241113	093300	42768225	4260	4245	4260	4245	575
604	20241113	093200	40322790	4240	4240	4250	4240	568
605	20241113	093100	37909310	4240	4240	4245	4240	1266
606	20241113	093000	32539525	4240	4230	4240	4230	370
607	20241113	092900	30972615	4230	4235	4235	4230	12
608	20241113	092800	30921850	4240	4240	4245	4240	398
609	20241113	092700	29234290	4245	4260	4260	4245	342
610	20241113	092600	27780330	4260	4260	4260	4260	0
611	20241113	092500	27780330	4260	4260	4260	4260	100
612	20241113	092400	27354330	4255	4255	4255	4255	0
613	20241113	092300	27354330	4255	4255	4255	4255	1
614	20241113	092200	27350075	4250	4260	4260	4250	500
615	20241113	092100	25223985	4260	4285	4285	4260	8
616	20241113	092000	25189780	4270	4270	4270	4270	0
617	20241113	091900	25189780	4270	4270	4270	4270	0
618	20241113	091800	25189780	4270	4265	4270	4265	301
619	20241113	091700	23904515	4270	4280	4280	4270	714
620	20241113	091600	20851765	4280	4285	4285	4280	254
621	20241113	091500	19763645	4285	4280	4285	4280	291
622	20241113	091400	18517660	4320	4320	4320	4320	0
623	20241113	091300	18517660	4320	4320	4320	4320	0
624	20241113	091200	18517660	4320	4320	4320	4320	0
625	20241113	091100	18517660	4320	4320	4320	4320	0
626	20241113	091000	18517660	4320	4320	4320	4320	1
627	20241113	090900	18513340	4320	4320	4320	4320	0
628	20241113	090800	18513340	4320	4320	4320	4320	1
629	20241113	090700	18509020	4320	4320	4320	4320	0
630	20241113	090600	18509020	4320	4320	4320	4320	299
631	20241113	090500	17217340	4320	4300	4320	4300	112
632	20241113	090400	16734180	4300	4290	4300	4290	1772
633	20241113	090300	9115310	4290	4300	4300	4290	97
634	20241113	090200	8698540	4300	4300	4300	4300	200
635	20241113	090100	7838540	4300	4295	4300	4295	989
636	20241113	090000	3590620	4295	4295	4295	4295	836