KissMeData/036480/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	191700	194335450	9140	9140	9140	9140	886
3	20241113	191600	194335450	9140	9140	9140	9140	0
4	20241113	191500	194335450	9140	9140	9140	9140	0
5	20241113	191400	194335450	9140	9140	9140	9140	0
6	20241113	191300	194335450	9140	9140	9140	9140	0
7	20241113	191200	194335450	9140	9140	9140	9140	0
8	20241113	191100	194335450	9140	9140	9140	9140	0
9	20241113	191000	194335450	9140	9140	9140	9140	0
10	20241113	190900	194335450	9140	9140	9140	9140	0
11	20241113	190800	194335450	9140	9140	9140	9140	0
12	20241113	190700	194335450	9140	9140	9140	9140	0
13	20241113	190600	194335450	9140	9140	9140	9140	0
14	20241113	190500	194335450	9140	9140	9140	9140	0
15	20241113	190400	194335450	9140	9140	9140	9140	0
16	20241113	190300	194335450	9140	9140	9140	9140	0
17	20241113	190200	194335450	9140	9140	9140	9140	0
18	20241113	190100	194335450	9140	9140	9140	9140	0
19	20241113	190000	194335450	9140	9140	9140	9140	0
20	20241113	185900	194335450	9140	9140	9140	9140	0
21	20241113	185800	194335450	9140	9140	9140	9140	0
22	20241113	185700	194335450	9140	9140	9140	9140	0
23	20241113	185600	194335450	9140	9140	9140	9140	0
24	20241113	185500	194335450	9140	9140	9140	9140	0
25	20241113	185400	194335450	9140	9140	9140	9140	0
26	20241113	185300	194335450	9140	9140	9140	9140	0
27	20241113	185200	194335450	9140	9140	9140	9140	0
28	20241113	185100	194335450	9140	9140	9140	9140	0
29	20241113	185000	194335450	9140	9140	9140	9140	0
30	20241113	184900	194335450	9140	9140	9140	9140	0
31	20241113	184800	194335450	9140	9140	9140	9140	0
32	20241113	184700	194335450	9140	9140	9140	9140	886
33	20241113	184600	194335450	9140	9140	9140	9140	0
34	20241113	184500	194335450	9140	9140	9140	9140	0
35	20241113	184400	194335450	9140	9140	9140	9140	0
36	20241113	184300	194335450	9140	9140	9140	9140	0
37	20241113	184200	194335450	9140	9140	9140	9140	0
38	20241113	184100	194335450	9140	9140	9140	9140	0
39	20241113	184000	194335450	9140	9140	9140	9140	0
40	20241113	183900	194335450	9140	9140	9140	9140	0
41	20241113	183800	194335450	9140	9140	9140	9140	0
42	20241113	183700	194335450	9140	9140	9140	9140	0
43	20241113	183600	194335450	9140	9140	9140	9140	0
44	20241113	183500	194335450	9140	9140	9140	9140	0
45	20241113	183400	194335450	9140	9140	9140	9140	0
46	20241113	183300	194335450	9140	9140	9140	9140	0
47	20241113	183200	194335450	9140	9140	9140	9140	0
48	20241113	183100	194335450	9140	9140	9140	9140	0
49	20241113	183000	194335450	9140	9140	9140	9140	0
50	20241113	182900	194335450	9140	9140	9140	9140	0
51	20241113	182800	194335450	9140	9140	9140	9140	0
52	20241113	182700	194335450	9140	9140	9140	9140	0
53	20241113	182600	194335450	9140	9140	9140	9140	0
54	20241113	182500	194335450	9140	9140	9140	9140	0
55	20241113	182400	194335450	9140	9140	9140	9140	0
56	20241113	182300	194335450	9140	9140	9140	9140	0
57	20241113	182200	194335450	9140	9140	9140	9140	0
58	20241113	182100	194335450	9140	9140	9140	9140	0
59	20241113	182000	194335450	9140	9140	9140	9140	0
60	20241113	181900	194335450	9140	9140	9140	9140	0
61	20241113	181800	194335450	9140	9140	9140	9140	0
62	20241113	181700	194335450	9140	9140	9140	9140	886
63	20241113	181600	194335450	9140	9140	9140	9140	0
64	20241113	181500	194335450	9140	9140	9140	9140	0
65	20241113	181400	194335450	9140	9140	9140	9140	0
66	20241113	181300	194335450	9140	9140	9140	9140	0
67	20241113	181200	194335450	9140	9140	9140	9140	0
68	20241113	181100	194335450	9140	9140	9140	9140	0
69	20241113	181000	194335450	9140	9140	9140	9140	0
70	20241113	180900	194335450	9140	9140	9140	9140	0
71	20241113	180800	194335450	9140	9140	9140	9140	0
72	20241113	180700	194335450	9140	9140	9140	9140	0
73	20241113	180600	194335450	9140	9140	9140	9140	0
74	20241113	180500	194335450	9140	9140	9140	9140	0
75	20241113	180400	194335450	9140	9140	9140	9140	0
76	20241113	180300	194335450	9140	9140	9140	9140	0
77	20241113	180200	194335450	9140	9140	9140	9140	0
78	20241113	180100	194335450	9140	9140	9140	9140	0
79	20241113	180000	194335450	9140	9140	9140	9140	0
80	20241113	175900	194335450	9140	9140	9140	9140	0
81	20241113	175800	194335450	9140	9140	9140	9140	0
82	20241113	175700	194335450	9140	9140	9140	9140	0
83	20241113	175600	194335450	9140	9140	9140	9140	0
84	20241113	175500	194335450	9140	9140	9140	9140	0
85	20241113	175400	194335450	9140	9140	9140	9140	0
86	20241113	175300	194335450	9140	9140	9140	9140	0
87	20241113	175200	194335450	9140	9140	9140	9140	0
88	20241113	175100	194335450	9140	9140	9140	9140	0
89	20241113	175000	194335450	9140	9140	9140	9140	0
90	20241113	174900	194335450	9140	9140	9140	9140	0
91	20241113	174800	194335450	9140	9140	9140	9140	0
92	20241113	174700	194335450	9140	9140	9140	9140	886
93	20241113	174600	194335450	9140	9140	9140	9140	0
94	20241113	174500	194335450	9140	9140	9140	9140	0
95	20241113	174400	194335450	9140	9140	9140	9140	0
96	20241113	174300	194335450	9140	9140	9140	9140	0
97	20241113	174200	194335450	9140	9140	9140	9140	0
98	20241113	174100	194335450	9140	9140	9140	9140	0
99	20241113	174000	194335450	9140	9140	9140	9140	0
100	20241113	173900	194335450	9140	9140	9140	9140	0
101	20241113	173800	194335450	9140	9140	9140	9140	0
102	20241113	173700	194335450	9140	9140	9140	9140	0
103	20241113	173600	194335450	9140	9140	9140	9140	0
104	20241113	173500	194335450	9140	9140	9140	9140	0
105	20241113	173400	194335450	9140	9140	9140	9140	0
106	20241113	173300	194335450	9140	9140	9140	9140	0
107	20241113	173200	194335450	9140	9140	9140	9140	0
108	20241113	173100	194335450	9140	9140	9140	9140	0
109	20241113	173000	194335450	9140	9140	9140	9140	0
110	20241113	172900	194335450	9140	9140	9140	9140	0
111	20241113	172800	194335450	9140	9140	9140	9140	0
112	20241113	172700	194335450	9140	9140	9140	9140	0
113	20241113	172600	194335450	9140	9140	9140	9140	0
114	20241113	172500	194335450	9140	9140	9140	9140	0
115	20241113	172400	194335450	9140	9140	9140	9140	0
116	20241113	172300	194335450	9140	9140	9140	9140	0
117	20241113	172200	194335450	9140	9140	9140	9140	0
118	20241113	172100	194335450	9140	9140	9140	9140	0
119	20241113	172000	194335450	9140	9140	9140	9140	0
120	20241113	171900	194335450	9140	9140	9140	9140	0
121	20241113	171800	194335450	9140	9140	9140	9140	0
122	20241113	171700	194335450	9140	9140	9140	9140	886
123	20241113	171600	194335450	9140	9140	9140	9140	0
124	20241113	171500	194335450	9140	9140	9140	9140	0
125	20241113	171400	194335450	9140	9140	9140	9140	0
126	20241113	171300	194335450	9140	9140	9140	9140	0
127	20241113	171200	194335450	9140	9140	9140	9140	0
128	20241113	171100	194335450	9140	9140	9140	9140	0
129	20241113	171000	194335450	9140	9140	9140	9140	0
130	20241113	170900	194335450	9140	9140	9140	9140	0
131	20241113	170800	194335450	9140	9140	9140	9140	0
132	20241113	170700	194335450	9140	9140	9140	9140	0
133	20241113	170600	194335450	9140	9140	9140	9140	0
134	20241113	170500	194335450	9140	9140	9140	9140	0
135	20241113	170400	194335450	9140	9140	9140	9140	0
136	20241113	170300	194335450	9140	9140	9140	9140	0
137	20241113	170200	194335450	9140	9140	9140	9140	0
138	20241113	170100	194335450	9140	9140	9140	9140	0
139	20241113	170000	194335450	9140	9140	9140	9140	0
140	20241113	165900	194335450	9140	9140	9140	9140	0
141	20241113	165800	194335450	9140	9140	9140	9140	0
142	20241113	165700	194335450	9140	9140	9140	9140	0
143	20241113	165600	194335450	9140	9140	9140	9140	0
144	20241113	165500	194335450	9140	9140	9140	9140	0
145	20241113	165400	194335450	9140	9140	9140	9140	0
146	20241113	165300	194335450	9140	9140	9140	9140	0
147	20241113	165200	194335450	9140	9140	9140	9140	0
148	20241113	165100	194335450	9140	9140	9140	9140	0
149	20241113	165000	194335450	9140	9140	9140	9140	0
150	20241113	164900	194335450	9140	9140	9140	9140	0
151	20241113	164800	194335450	9140	9140	9140	9140	0
152	20241113	164700	194335450	9140	9140	9140	9140	886
153	20241113	164600	194335450	9140	9140	9140	9140	0
154	20241113	164500	194335450	9140	9140	9140	9140	0
155	20241113	164400	194335450	9140	9140	9140	9140	0
156	20241113	164300	194335450	9140	9140	9140	9140	0
157	20241113	164200	194335450	9140	9140	9140	9140	0
158	20241113	164100	194335450	9140	9140	9140	9140	0
159	20241113	164000	194335450	9140	9140	9140	9140	0
160	20241113	163900	194335450	9140	9140	9140	9140	0
161	20241113	163800	194335450	9140	9140	9140	9140	0
162	20241113	163700	194335450	9140	9140	9140	9140	0
163	20241113	163600	194335450	9140	9140	9140	9140	0
164	20241113	163500	194335450	9140	9140	9140	9140	0
165	20241113	163400	194335450	9140	9140	9140	9140	0
166	20241113	163300	194335450	9140	9140	9140	9140	0
167	20241113	163200	194335450	9140	9140	9140	9140	0
168	20241113	163100	194335450	9140	9140	9140	9140	0
169	20241113	163000	194335450	9140	9140	9140	9140	0
170	20241113	162900	194335450	9140	9140	9140	9140	0
171	20241113	162800	194335450	9140	9140	9140	9140	0
172	20241113	162700	194335450	9140	9140	9140	9140	0
173	20241113	162600	194335450	9140	9140	9140	9140	0
174	20241113	162500	194335450	9140	9140	9140	9140	0
175	20241113	162400	194335450	9140	9140	9140	9140	0
176	20241113	162300	194335450	9140	9140	9140	9140	0
177	20241113	162200	194335450	9140	9140	9140	9140	0
178	20241113	162100	194335450	9140	9140	9140	9140	0
179	20241113	162000	194335450	9140	9140	9140	9140	0
180	20241113	161900	194335450	9140	9140	9140	9140	0
181	20241113	161800	194335450	9140	9140	9140	9140	0
182	20241113	161700	194335450	9140	9140	9140	9140	886
183	20241113	161600	194335450	9140	9140	9140	9140	0
184	20241113	161500	194335450	9140	9140	9140	9140	0
185	20241113	161400	194335450	9140	9140	9140	9140	0
186	20241113	161300	194335450	9140	9140	9140	9140	0
187	20241113	161200	194335450	9140	9140	9140	9140	0
188	20241113	161100	194335450	9140	9140	9140	9140	0
189	20241113	161000	194335450	9140	9140	9140	9140	0
190	20241113	160900	194335450	9140	9140	9140	9140	0
191	20241113	160800	194335450	9140	9140	9140	9140	0
192	20241113	160700	194335450	9140	9140	9140	9140	0
193	20241113	160600	194335450	9140	9140	9140	9140	0
194	20241113	160500	194335450	9140	9140	9140	9140	0
195	20241113	160400	194335450	9140	9140	9140	9140	0
196	20241113	160300	194335450	9140	9140	9140	9140	0
197	20241113	160200	194335450	9140	9140	9140	9140	0
198	20241113	160100	194335450	9140	9140	9140	9140	0
199	20241113	160000	194335450	9140	9140	9140	9140	0
200	20241113	155900	194335450	9140	9140	9140	9140	0
201	20241113	155800	194335450	9140	9140	9140	9140	0
202	20241113	155700	194335450	9140	9140	9140	9140	0
203	20241113	155600	194335450	9140	9140	9140	9140	0
204	20241113	155500	194335450	9140	9140	9140	9140	0
205	20241113	155400	194335450	9140	9140	9140	9140	0
206	20241113	155300	194335450	9140	9140	9140	9140	0
207	20241113	155200	194335450	9140	9140	9140	9140	0
208	20241113	155100	194335450	9140	9140	9140	9140	0
209	20241113	155000	194335450	9140	9140	9140	9140	0
210	20241113	154900	194335450	9140	9140	9140	9140	0
211	20241113	154800	194335450	9140	9140	9140	9140	0
212	20241113	154700	194335450	9140	9140	9140	9140	886
213	20241113	154600	194335450	9140	9140	9140	9140	0
214	20241113	154500	194335450	9140	9140	9140	9140	0
215	20241113	154400	194335450	9140	9140	9140	9140	0
216	20241113	154300	194335450	9140	9140	9140	9140	0
217	20241113	154200	194335450	9140	9140	9140	9140	0
218	20241113	154100	194335450	9140	9140	9140	9140	0
219	20241113	154000	194335450	9140	9140	9140	9140	0
220	20241113	153900	194335450	9140	9140	9140	9140	0
221	20241113	153800	194335450	9140	9140	9140	9140	0
222	20241113	153700	194335450	9140	9140	9140	9140	0
223	20241113	153600	194335450	9140	9140	9140	9140	0
224	20241113	153500	194335450	9140	9140	9140	9140	0
225	20241113	153400	194335450	9140	9140	9140	9140	0
226	20241113	153300	194335450	9140	9140	9140	9140	0
227	20241113	153200	194335450	9140	9140	9140	9140	0
228	20241113	153100	194335450	9140	9140	9140	9140	0
229	20241113	153000	194335450	9140	9140	9140	9140	886
230	20241113	152900	186237410	9140	9140	9140	9140	0
231	20241113	152800	186237410	9140	9140	9140	9140	0
232	20241113	152700	186237410	9140	9140	9140	9140	0
233	20241113	152600	186237410	9140	9140	9140	9140	0
234	20241113	152500	186237410	9140	9140	9140	9140	0
235	20241113	152400	186237410	9140	9140	9140	9140	0
236	20241113	152300	186237410	9140	9140	9140	9140	0
237	20241113	152200	186237410	9140	9140	9140	9140	0
238	20241113	152100	186237410	9140	9140	9140	9140	0
239	20241113	152000	186237410	9140	9140	9140	9140	0
240	20241113	151900	186237410	9140	9140	9140	9140	90
241	20241113	151800	185414810	9140	9140	9140	9140	0
242	20241113	151700	185414810	9140	9140	9140	9140	0
243	20241113	151600	185414810	9140	9140	9140	9140	18
244	20241113	151500	185250290	9130	9130	9130	9130	0
245	20241113	151400	185250290	9130	9130	9130	9130	0
246	20241113	151300	185250290	9130	9130	9130	9130	0
247	20241113	151200	185250290	9130	9130	9130	9130	0
248	20241113	151100	185250290	9130	9130	9130	9130	44
249	20241113	151000	184848570	9130	9140	9140	9130	57
250	20241113	150900	184328150	9140	9140	9140	9140	1
251	20241113	150800	184319010	9120	9120	9120	9120	0
252	20241113	150700	184319010	9120	9120	9120	9120	0
253	20241113	150600	184319010	9120	9120	9120	9120	0
254	20241113	150500	184319010	9120	9120	9120	9120	11
255	20241113	150400	184218690	9110	9110	9110	9110	0
256	20241113	150300	184218690	9110	9110	9110	9110	0
257	20241113	150200	184218690	9110	9110	9110	9110	8
258	20241113	150100	184145810	9100	9100	9100	9100	0
259	20241113	150000	184145810	9100	9100	9100	9100	0
260	20241113	145900	184145810	9100	9130	9130	9100	1501
261	20241113	145800	170473450	9130	9130	9130	9130	1
262	20241113	145700	170464320	9130	9130	9130	9130	45
263	20241113	145600	170053470	9150	9150	9150	9150	0
264	20241113	145500	170053470	9150	9150	9150	9150	0
265	20241113	145400	170053470	9150	9140	9150	9140	11
266	20241113	145300	169952900	9140	9140	9140	9140	0
267	20241113	145200	169952900	9140	9140	9140	9140	0
268	20241113	145100	169952900	9140	9140	9140	9140	0
269	20241113	145000	169952900	9140	9140	9140	9140	12
270	20241113	144900	169843220	9150	9150	9150	9150	30
271	20241113	144800	169568720	9140	9140	9140	9140	103
272	20241113	144700	168627300	9130	9130	9130	9130	0
273	20241113	144600	168627300	9130	9130	9130	9130	0
274	20241113	144500	168627300	9130	9130	9130	9130	0
275	20241113	144400	168627300	9130	9130	9130	9130	0
276	20241113	144300	168627300	9130	9130	9130	9130	0
277	20241113	144200	168627300	9130	9130	9130	9130	0
278	20241113	144100	168627300	9130	9130	9130	9130	0
279	20241113	144000	168627300	9130	9130	9130	9130	0
280	20241113	143900	168627300	9130	9130	9130	9130	0
281	20241113	143800	168627300	9130	9130	9130	9130	0
282	20241113	143700	168627300	9130	9130	9130	9130	0
283	20241113	143600	168627300	9130	9130	9130	9130	0
284	20241113	143500	168627300	9130	9130	9130	9130	0
285	20241113	143400	168627300	9130	9130	9130	9130	9
286	20241113	143300	168545130	9130	9130	9130	9130	0
287	20241113	143200	168545130	9130	9130	9130	9130	210
288	20241113	143100	166627830	9160	9160	9160	9160	0
289	20241113	143000	166627830	9160	9160	9160	9160	0
290	20241113	142900	166627830	9160	9160	9160	9160	300
291	20241113	142800	163879830	9120	9120	9120	9120	0
292	20241113	142700	163879830	9120	9120	9120	9120	0
293	20241113	142600	163879830	9120	9130	9130	9120	100
294	20241113	142500	162967820	9160	9160	9160	9160	0
295	20241113	142400	162967820	9160	9160	9160	9160	1
296	20241113	142300	162958660	9120	9120	9120	9120	0
297	20241113	142200	162958660	9120	9120	9120	9120	0
298	20241113	142100	162958660	9120	9120	9120	9120	20
299	20241113	142000	162776260	9120	9120	9120	9120	0
300	20241113	141900	162776260	9120	9130	9130	9120	20
301	20241113	141800	162593780	9120	9120	9120	9120	0
302	20241113	141700	162593780	9120	9120	9120	9120	0
303	20241113	141600	162593780	9120	9120	9120	9120	554
304	20241113	141500	157541300	9150	9150	9150	9150	604
305	20241113	141400	152014700	9160	9160	9160	9160	0
306	20241113	141300	152014700	9160	9160	9160	9160	0
307	20241113	141200	152014700	9160	9160	9160	9160	3
308	20241113	141100	151987220	9160	9160	9160	9160	0
309	20241113	141000	151987220	9160	9160	9160	9160	0
310	20241113	140900	151987220	9160	9160	9160	9160	100
311	20241113	140800	151071220	9170	9170	9170	9170	0
312	20241113	140700	151071220	9170	9170	9170	9170	1
313	20241113	140600	151062050	9170	9170	9170	9170	0
314	20241113	140500	151062050	9170	9170	9170	9170	13
315	20241113	140400	150942840	9170	9170	9170	9170	0
316	20241113	140300	150942840	9170	9170	9170	9170	0
317	20241113	140200	150942840	9170	9170	9170	9170	0
318	20241113	140100	150942840	9170	9170	9170	9170	0
319	20241113	140000	150942840	9170	9170	9170	9170	0
320	20241113	135900	150942840	9170	9170	9170	9170	0
321	20241113	135800	150942840	9170	9170	9170	9170	0
322	20241113	135700	150942840	9170	9170	9170	9170	0
323	20241113	135600	150942840	9170	9170	9170	9170	0
324	20241113	135500	150942840	9170	9170	9170	9170	0
325	20241113	135400	150942840	9170	9170	9170	9170	0
326	20241113	135300	150942840	9170	9170	9170	9170	0
327	20241113	135200	150942840	9170	9170	9170	9170	0
328	20241113	135100	150942840	9170	9170	9170	9170	0
329	20241113	135000	150942840	9170	9170	9170	9170	102
330	20241113	134900	150007500	9170	9170	9170	9170	49
331	20241113	134800	149558170	9180	9180	9180	9180	0
332	20241113	134700	149558170	9180	9180	9180	9180	0
333	20241113	134600	149558170	9180	9180	9180	9180	1
334	20241113	134500	149548990	9170	9170	9170	9170	0
335	20241113	134400	149548990	9170	9170	9170	9170	0
336	20241113	134300	149548990	9170	9170	9170	9170	0
337	20241113	134200	149548990	9170	9170	9170	9170	0
338	20241113	134100	149548990	9170	9170	9170	9170	50
339	20241113	134000	149090490	9160	9160	9160	9160	0
340	20241113	133900	149090490	9160	9160	9160	9160	59
341	20241113	133800	148550050	9160	9160	9160	9160	0
342	20241113	133700	148550050	9160	9160	9160	9160	0
343	20241113	133600	148550050	9160	9160	9160	9160	0
344	20241113	133500	148550050	9160	9160	9160	9160	38
345	20241113	133400	148201970	9160	9160	9160	9160	0
346	20241113	133300	148201970	9160	9160	9160	9160	0
347	20241113	133200	148201970	9160	9160	9160	9160	1
348	20241113	133100	148192810	9100	9100	9100	9100	0
349	20241113	133000	148192810	9100	9100	9100	9100	0
350	20241113	132900	148192810	9100	9100	9100	9100	0
351	20241113	132800	148192810	9100	9100	9100	9100	0
352	20241113	132700	148192810	9100	9140	9140	9100	1420
353	20241113	132600	135238180	9140	9140	9140	9140	0
354	20241113	132500	135238180	9140	9140	9140	9140	0
355	20241113	132400	135238180	9140	9140	9140	9140	0
356	20241113	132300	135238180	9140	9140	9140	9140	24
357	20241113	132200	135018820	9180	9180	9180	9180	0
358	20241113	132100	135018820	9180	9180	9180	9180	0
359	20241113	132000	135018820	9180	9180	9180	9180	0
360	20241113	131900	135018820	9180	9180	9180	9180	0
361	20241113	131800	135018820	9180	9180	9180	9180	0
362	20241113	131700	135018820	9180	9180	9180	9180	0
363	20241113	131600	135018820	9180	9180	9180	9180	0
364	20241113	131500	135018820	9180	9180	9180	9180	0
365	20241113	131400	135018820	9180	9180	9180	9180	0
366	20241113	131300	135018820	9180	9180	9180	9180	0
367	20241113	131200	135018820	9180	9180	9180	9180	0
368	20241113	131100	135018820	9180	9180	9180	9180	0
369	20241113	131000	135018820	9180	9180	9180	9180	0
370	20241113	130900	135018820	9180	9180	9180	9180	0
371	20241113	130800	135018820	9180	9170	9180	9130	604
372	20241113	130700	129491710	9170	9170	9170	9170	0
373	20241113	130600	129491710	9170	9170	9170	9170	0
374	20241113	130500	129491710	9170	9170	9170	9170	0
375	20241113	130400	129491710	9170	9170	9170	9170	0
376	20241113	130300	129491710	9170	9170	9170	9170	1
377	20241113	130200	129482540	9170	9170	9170	9170	1
378	20241113	130100	129473370	9160	9160	9160	9160	0
379	20241113	130000	129473370	9160	9160	9160	9160	4
380	20241113	125900	129436730	9170	9170	9170	9170	0
381	20241113	125800	129436730	9170	9170	9170	9170	0
382	20241113	125700	129436730	9170	9170	9170	9170	0
383	20241113	125600	129436730	9170	9170	9170	9170	0
384	20241113	125500	129436730	9170	9170	9170	9170	0
385	20241113	125400	129436730	9170	9170	9170	9170	0
386	20241113	125300	129436730	9170	9170	9170	9170	0
387	20241113	125200	129436730	9170	9170	9170	9170	0
388	20241113	125100	129436730	9170	9170	9170	9170	2
389	20241113	125000	129418390	9170	9170	9170	9170	0
390	20241113	124900	129418390	9170	9170	9170	9170	161
391	20241113	124800	127942020	9170	9170	9170	9170	0
392	20241113	124700	127942020	9170	9170	9170	9170	0
393	20241113	124600	127942020	9170	9170	9170	9170	0
394	20241113	124500	127942020	9170	9170	9170	9170	0
395	20241113	124400	127942020	9170	9170	9170	9170	0
396	20241113	124300	127942020	9170	9170	9170	9170	0
397	20241113	124200	127942020	9170	9170	9170	9170	0
398	20241113	124100	127942020	9170	9170	9170	9170	5
399	20241113	124000	127896170	9170	9180	9180	9170	489
400	20241113	123900	123408150	9200	9200	9200	9200	1
401	20241113	123800	123398950	9210	9180	9210	9180	2
402	20241113	123700	123380560	9180	9180	9180	9180	0
403	20241113	123600	123380560	9180	9180	9180	9180	0
404	20241113	123500	123380560	9180	9180	9180	9180	0
405	20241113	123400	123380560	9180	9180	9180	9180	0
406	20241113	123300	123380560	9180	9180	9180	9180	0
407	20241113	123200	123380560	9180	9180	9180	9180	0
408	20241113	123100	123380560	9180	9180	9180	9180	0
409	20241113	123000	123380560	9180	9180	9180	9180	80
410	20241113	122900	122646160	9180	9180	9180	9180	30
411	20241113	122800	122370760	9180	9180	9180	9180	0
412	20241113	122700	122370760	9180	9180	9180	9180	751
413	20241113	122600	115476580	9170	9170	9170	9170	0
414	20241113	122500	115476580	9170	9170	9170	9170	0
415	20241113	122400	115476580	9170	9170	9170	9170	0
416	20241113	122300	115476580	9170	9170	9170	9170	0
417	20241113	122200	115476580	9170	9170	9170	9170	716
418	20241113	122100	108910860	9140	9140	9140	9140	0
419	20241113	122000	108910860	9140	9140	9140	9140	0
420	20241113	121900	108910860	9140	9140	9140	9140	0
421	20241113	121800	108910860	9140	9140	9140	9140	2
422	20241113	121700	108892580	9170	9170	9170	9170	0
423	20241113	121600	108892580	9170	9170	9170	9170	0
424	20241113	121500	108892580	9170	9170	9170	9170	1
425	20241113	121400	108883410	9150	9150	9150	9150	6
426	20241113	121300	108828510	9150	9150	9150	9150	0
427	20241113	121200	108828510	9150	9150	9150	9150	0
428	20241113	121100	108828510	9150	9150	9150	9150	0
429	20241113	121000	108828510	9150	9150	9150	9150	0
430	20241113	120900	108828510	9150	9150	9150	9150	1
431	20241113	120800	108819360	9140	9140	9140	9140	0
432	20241113	120700	108819360	9140	9140	9140	9140	0
433	20241113	120600	108819360	9140	9140	9140	9140	0
434	20241113	120500	108819360	9140	9140	9140	9140	0
435	20241113	120400	108819360	9140	9140	9140	9140	0
436	20241113	120300	108819360	9140	9140	9140	9140	15
437	20241113	120200	108682260	9140	9140	9140	9140	0
438	20241113	120100	108682260	9140	9140	9140	9140	0
439	20241113	120000	108682260	9140	9140	9140	9140	0
440	20241113	115900	108682260	9140	9140	9140	9140	0
441	20241113	115800	108682260	9140	9140	9140	9140	0
442	20241113	115700	108682260	9140	9140	9140	9140	0
443	20241113	115600	108682260	9140	9140	9140	9140	16
444	20241113	115500	108536020	9140	9140	9140	9140	0
445	20241113	115400	108536020	9140	9140	9140	9140	121
446	20241113	115300	107430080	9150	9150	9150	9150	219
447	20241113	115200	105426230	9140	9140	9140	9140	0
448	20241113	115100	105426230	9140	9140	9140	9140	0
449	20241113	115000	105426230	9140	9140	9140	9140	0
450	20241113	114900	105426230	9140	9140	9140	9140	0
451	20241113	114800	105426230	9140	9140	9140	9140	0
452	20241113	114700	105426230	9140	9150	9150	9140	84
453	20241113	114600	104658240	9150	9150	9150	9150	0
454	20241113	114500	104658240	9150	9150	9150	9150	0
455	20241113	114400	104658240	9150	9150	9150	9150	0
456	20241113	114300	104658240	9150	9150	9150	9150	0
457	20241113	114200	104658240	9150	9150	9150	9150	0
458	20241113	114100	104658240	9150	9150	9150	9150	1
459	20241113	114000	104649090	9150	9150	9150	9150	29
460	20241113	113900	104383740	9150	9150	9150	9150	30
461	20241113	113800	104109240	9140	9140	9140	9140	0
462	20241113	113700	104109240	9140	9170	9170	9140	1700
463	20241113	113600	88527410	9180	9180	9180	9180	0
464	20241113	113500	88527410	9180	9180	9180	9180	128
465	20241113	113400	87352370	9180	9200	9200	9180	122
466	20241113	113300	86231180	9210	9210	9210	9210	0
467	20241113	113200	86231180	9210	9210	9210	9210	0
468	20241113	113100	86231180	9210	9210	9210	9210	0
469	20241113	113000	86231180	9210	9210	9210	9210	1
470	20241113	112900	86221970	9210	9210	9210	9210	2
471	20241113	112800	86203550	9200	9200	9200	9200	0
472	20241113	112700	86203550	9200	9200	9200	9200	1
473	20241113	112600	86194350	9200	9200	9200	9200	2
474	20241113	112500	86175950	9200	9200	9200	9200	0
475	20241113	112400	86175950	9200	9200	9200	9200	0
476	20241113	112300	86175950	9200	9200	9200	9200	0
477	20241113	112200	86175950	9200	9200	9200	9200	0
478	20241113	112100	86175950	9200	9200	9200	9200	0
479	20241113	112000	86175950	9200	9200	9200	9200	100
480	20241113	111900	85255950	9210	9210	9210	9210	0
481	20241113	111800	85255950	9210	9210	9210	9210	0
482	20241113	111700	85255950	9210	9210	9210	9210	0
483	20241113	111600	85255950	9210	9210	9210	9210	0
484	20241113	111500	85255950	9210	9210	9210	9210	0
485	20241113	111400	85255950	9210	9210	9210	9210	0
486	20241113	111300	85255950	9210	9210	9210	9210	0
487	20241113	111200	85255950	9210	9210	9210	9210	0
488	20241113	111100	85255950	9210	9210	9210	9210	0
489	20241113	111000	85255950	9210	9210	9210	9210	5
490	20241113	110900	85209900	9200	9200	9200	9200	0
491	20241113	110800	85209900	9200	9200	9200	9200	0
492	20241113	110700	85209900	9200	9200	9200	9200	0
493	20241113	110600	85209900	9200	9200	9200	9200	0
494	20241113	110500	85209900	9200	9200	9200	9200	0
495	20241113	110400	85209900	9200	9200	9200	9200	0
496	20241113	110300	85209900	9200	9200	9200	9200	0
497	20241113	110200	85209900	9200	9200	9200	9200	0
498	20241113	110100	85209900	9200	9200	9200	9200	0
499	20241113	110000	85209900	9200	9200	9200	9200	0
500	20241113	105900	85209900	9200	9200	9200	9200	0
501	20241113	105800	85209900	9200	9200	9200	9200	119
502	20241113	105700	84115100	9200	9200	9200	9200	0
503	20241113	105600	84115100	9200	9200	9200	9200	0
504	20241113	105500	84115100	9200	9200	9200	9200	1
505	20241113	105400	84105900	9200	9200	9200	9200	0
506	20241113	105300	84105900	9200	9200	9200	9200	0
507	20241113	105200	84105900	9200	9200	9200	9200	0
508	20241113	105100	84105900	9200	9200	9200	9200	0
509	20241113	105000	84105900	9200	9200	9200	9200	0
510	20241113	104900	84105900	9200	9200	9200	9200	0
511	20241113	104800	84105900	9200	9200	9200	9200	0
512	20241113	104700	84105900	9200	9200	9200	9200	0
513	20241113	104600	84105900	9200	9200	9200	9200	0
514	20241113	104500	84105900	9200	9200	9200	9200	0
515	20241113	104400	84105900	9200	9200	9200	9200	0
516	20241113	104300	84105900	9200	9200	9200	9200	0
517	20241113	104200	84105900	9200	9200	9200	9200	0
518	20241113	104100	84105900	9200	9190	9200	9190	58
519	20241113	104000	83572770	9170	9170	9170	9170	70
520	20241113	103900	82930870	9170	9170	9170	9170	12
521	20241113	103800	82820830	9190	9190	9190	9190	0
522	20241113	103700	82820830	9190	9190	9190	9190	4
523	20241113	103600	82784070	9170	9170	9170	9170	29
524	20241113	103500	82518140	9170	9170	9170	9170	0
525	20241113	103400	82518140	9170	9180	9180	9170	80
526	20241113	103300	81783820	9180	9180	9180	9180	157
527	20241113	103200	80342560	9180	9180	9180	9180	0
528	20241113	103100	80342560	9180	9180	9180	9180	0
529	20241113	103000	80342560	9180	9180	9180	9180	0
530	20241113	102900	80342560	9180	9180	9180	9180	130
531	20241113	102800	79149160	9200	9200	9200	9200	0
532	20241113	102700	79149160	9200	9200	9200	9200	0
533	20241113	102600	79149160	9200	9200	9200	9200	14
534	20241113	102500	79020360	9180	9180	9180	9180	0
535	20241113	102400	79020360	9180	9180	9180	9180	1
536	20241113	102300	79011180	9180	9180	9180	9180	4
537	20241113	102200	78974460	9200	9200	9200	9200	1
538	20241113	102100	78965260	9160	9160	9160	9160	10
539	20241113	102000	78873660	9150	9150	9150	9150	0
540	20241113	101900	78873660	9150	9150	9150	9150	0
541	20241113	101800	78873660	9150	9160	9160	9150	30
542	20241113	101700	78599110	9160	9160	9160	9160	0
543	20241113	101600	78599110	9160	9160	9160	9160	0
544	20241113	101500	78599110	9160	9160	9160	9160	0
545	20241113	101400	78599110	9160	9160	9160	9160	0
546	20241113	101300	78599110	9160	9170	9170	9160	301
547	20241113	101200	75840950	9200	9200	9200	9200	4
548	20241113	101100	75804150	9200	9200	9200	9200	0
549	20241113	101000	75804150	9200	9200	9200	9200	97
550	20241113	100900	74911750	9200	9200	9200	9200	0
551	20241113	100800	74911750	9200	9200	9200	9200	0
552	20241113	100700	74911750	9200	9190	9200	9150	576
553	20241113	100600	69621300	9190	9190	9190	9190	1
554	20241113	100500	69612110	9190	9190	9190	9190	0
555	20241113	100400	69612110	9190	9190	9190	9190	10
556	20241113	100300	69520210	9190	9190	9190	9190	0
557	20241113	100200	69520210	9190	9190	9190	9190	0
558	20241113	100100	69520210	9190	9190	9190	9190	0
559	20241113	100000	69520210	9190	9190	9190	9190	84
560	20241113	095900	68748250	9190	9190	9190	9190	0
561	20241113	095800	68748250	9190	9190	9190	9190	178
562	20241113	095700	67112430	9190	9190	9190	9190	0
563	20241113	095600	67112430	9190	9190	9190	9190	0
564	20241113	095500	67112430	9190	9190	9190	9190	0
565	20241113	095400	67112430	9190	9190	9190	9190	0
566	20241113	095300	67112430	9190	9190	9190	9190	0
567	20241113	095200	67112430	9190	9190	9190	9190	22
568	20241113	095100	66910250	9190	9200	9200	9190	22
569	20241113	095000	66708020	9210	9220	9220	9210	115
570	20241113	094900	65648820	9230	9230	9230	9230	5
571	20241113	094800	65602670	9230	9230	9230	9230	0
572	20241113	094700	65602670	9230	9230	9230	9230	0
573	20241113	094600	65602670	9230	9230	9230	9230	0
574	20241113	094500	65602670	9230	9230	9230	9230	0
575	20241113	094400	65602670	9230	9230	9230	9230	200
576	20241113	094300	63756670	9230	9230	9230	9230	0
577	20241113	094200	63756670	9230	9230	9230	9230	1
578	20241113	094100	63747440	9230	9230	9230	9230	12
579	20241113	094000	63636680	9230	9160	9230	9150	1174
580	20241113	093900	52878300	9190	9190	9190	9190	8
581	20241113	093800	52804780	9190	9190	9190	9190	56
582	20241113	093700	52290140	9190	9190	9190	9190	0
583	20241113	093600	52290140	9190	9190	9190	9190	0
584	20241113	093500	52290140	9190	9190	9190	9190	0
585	20241113	093400	52290140	9190	9190	9190	9190	5
586	20241113	093300	52244190	9190	9190	9190	9190	2
587	20241113	093200	52225810	9140	9180	9180	9140	750
588	20241113	093100	45368810	9170	9170	9170	9170	44
589	20241113	093000	44965330	9170	9170	9170	9130	54
590	20241113	092900	44471870	9190	9190	9190	9190	0
591	20241113	092800	44471870	9190	9140	9190	9140	2
592	20241113	092700	44453540	9130	9130	9130	9130	0
593	20241113	092600	44453540	9130	9140	9140	9130	153
594	20241113	092500	43056320	9140	9190	9190	9140	100
595	20241113	092400	42138710	9240	9240	9240	9240	0
596	20241113	092300	42138710	9240	9240	9240	9240	0
597	20241113	092200	42138710	9240	9240	9240	9240	0
598	20241113	092100	42138710	9240	9240	9240	9240	2
599	20241113	092000	42120230	9200	9210	9210	9200	1059
600	20241113	091900	32375430	9200	9200	9200	9200	0
601	20241113	091800	32375430	9200	9200	9200	9200	155
602	20241113	091700	30949430	9200	9200	9200	9200	0
603	20241113	091600	30949430	9200	9210	9210	9200	206
604	20241113	091500	29054200	9200	9200	9200	9200	0
605	20241113	091400	29054200	9200	9240	9240	9200	482
606	20241113	091300	24606740	9300	9230	9300	9210	1217
607	20241113	091200	13392230	9230	9230	9230	9230	13
608	20241113	091100	13272240	9210	9210	9210	9210	0
609	20241113	091000	13272240	9210	9220	9230	9210	490
610	20241113	090900	8758140	9210	9210	9210	9210	250
611	20241113	090800	6455640	9300	9300	9300	9300	0
612	20241113	090700	6455640	9300	9390	9390	9210	490
613	20241113	090600	1896750	9370	9370	9370	9370	0
614	20241113	090500	1896750	9370	9370	9370	9370	0
615	20241113	090400	1896750	9370	9370	9370	9370	0
616	20241113	090300	1896750	9370	9370	9370	9370	0
617	20241113	090200	1896750	9370	9410	9600	9370	196
618	20241113	090100	58110	9680	9680	9680	9680	0
619	20241113	090000	58110	9680	9690	9690	9680	6