KissMeData/041910/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	192300	400809840	5260	5260	5260	5260	2396
3	20241113	192200	400809840	5260	5260	5260	5260	0
4	20241113	192100	400809840	5260	5260	5260	5260	0
5	20241113	192000	400809840	5260	5260	5260	5260	0
6	20241113	191900	400809840	5260	5260	5260	5260	0
7	20241113	191800	400809840	5260	5260	5260	5260	0
8	20241113	191700	400809840	5260	5260	5260	5260	0
9	20241113	191600	400809840	5260	5260	5260	5260	0
10	20241113	191500	400809840	5260	5260	5260	5260	0
11	20241113	191400	400809840	5260	5260	5260	5260	0
12	20241113	191300	400809840	5260	5260	5260	5260	0
13	20241113	191200	400809840	5260	5260	5260	5260	0
14	20241113	191100	400809840	5260	5260	5260	5260	0
15	20241113	191000	400809840	5260	5260	5260	5260	0
16	20241113	190900	400809840	5260	5260	5260	5260	0
17	20241113	190800	400809840	5260	5260	5260	5260	0
18	20241113	190700	400809840	5260	5260	5260	5260	0
19	20241113	190600	400809840	5260	5260	5260	5260	0
20	20241113	190500	400809840	5260	5260	5260	5260	0
21	20241113	190400	400809840	5260	5260	5260	5260	0
22	20241113	190300	400809840	5260	5260	5260	5260	0
23	20241113	190200	400809840	5260	5260	5260	5260	0
24	20241113	190100	400809840	5260	5260	5260	5260	0
25	20241113	190000	400809840	5260	5260	5260	5260	0
26	20241113	185900	400809840	5260	5260	5260	5260	0
27	20241113	185800	400809840	5260	5260	5260	5260	0
28	20241113	185700	400809840	5260	5260	5260	5260	0
29	20241113	185600	400809840	5260	5260	5260	5260	0
30	20241113	185500	400809840	5260	5260	5260	5260	0
31	20241113	185400	400809840	5260	5260	5260	5260	0
32	20241113	185300	400809840	5260	5260	5260	5260	2396
33	20241113	185200	400809840	5260	5260	5260	5260	0
34	20241113	185100	400809840	5260	5260	5260	5260	0
35	20241113	185000	400809840	5260	5260	5260	5260	0
36	20241113	184900	400809840	5260	5260	5260	5260	0
37	20241113	184800	400809840	5260	5260	5260	5260	0
38	20241113	184700	400809840	5260	5260	5260	5260	0
39	20241113	184600	400809840	5260	5260	5260	5260	0
40	20241113	184500	400809840	5260	5260	5260	5260	0
41	20241113	184400	400809840	5260	5260	5260	5260	0
42	20241113	184300	400809840	5260	5260	5260	5260	0
43	20241113	184200	400809840	5260	5260	5260	5260	0
44	20241113	184100	400809840	5260	5260	5260	5260	0
45	20241113	184000	400809840	5260	5260	5260	5260	0
46	20241113	183900	400809840	5260	5260	5260	5260	0
47	20241113	183800	400809840	5260	5260	5260	5260	0
48	20241113	183700	400809840	5260	5260	5260	5260	0
49	20241113	183600	400809840	5260	5260	5260	5260	0
50	20241113	183500	400809840	5260	5260	5260	5260	0
51	20241113	183400	400809840	5260	5260	5260	5260	0
52	20241113	183300	400809840	5260	5260	5260	5260	0
53	20241113	183200	400809840	5260	5260	5260	5260	0
54	20241113	183100	400809840	5260	5260	5260	5260	0
55	20241113	183000	400809840	5260	5260	5260	5260	0
56	20241113	182900	400809840	5260	5260	5260	5260	0
57	20241113	182800	400809840	5260	5260	5260	5260	0
58	20241113	182700	400809840	5260	5260	5260	5260	0
59	20241113	182600	400809840	5260	5260	5260	5260	0
60	20241113	182500	400809840	5260	5260	5260	5260	0
61	20241113	182400	400809840	5260	5260	5260	5260	0
62	20241113	182300	400809840	5260	5260	5260	5260	2396
63	20241113	182200	400809840	5260	5260	5260	5260	0
64	20241113	182100	400809840	5260	5260	5260	5260	0
65	20241113	182000	400809840	5260	5260	5260	5260	0
66	20241113	181900	400809840	5260	5260	5260	5260	0
67	20241113	181800	400809840	5260	5260	5260	5260	0
68	20241113	181700	400809840	5260	5260	5260	5260	0
69	20241113	181600	400809840	5260	5260	5260	5260	0
70	20241113	181500	400809840	5260	5260	5260	5260	0
71	20241113	181400	400809840	5260	5260	5260	5260	0
72	20241113	181300	400809840	5260	5260	5260	5260	0
73	20241113	181200	400809840	5260	5260	5260	5260	0
74	20241113	181100	400809840	5260	5260	5260	5260	0
75	20241113	181000	400809840	5260	5260	5260	5260	0
76	20241113	180900	400809840	5260	5260	5260	5260	0
77	20241113	180800	400809840	5260	5260	5260	5260	0
78	20241113	180700	400809840	5260	5260	5260	5260	0
79	20241113	180600	400809840	5260	5260	5260	5260	0
80	20241113	180500	400809840	5260	5260	5260	5260	0
81	20241113	180400	400809840	5260	5260	5260	5260	0
82	20241113	180300	400809840	5260	5260	5260	5260	0
83	20241113	180200	400809840	5260	5260	5260	5260	0
84	20241113	180100	400809840	5260	5260	5260	5260	0
85	20241113	180000	400809840	5260	5260	5260	5260	0
86	20241113	175900	400809840	5260	5260	5260	5260	0
87	20241113	175800	400809840	5260	5260	5260	5260	0
88	20241113	175700	400809840	5260	5260	5260	5260	0
89	20241113	175600	400809840	5260	5260	5260	5260	0
90	20241113	175500	400809840	5260	5260	5260	5260	0
91	20241113	175400	400809840	5260	5260	5260	5260	0
92	20241113	175300	400809840	5260	5260	5260	5260	2396
93	20241113	175200	400809840	5260	5260	5260	5260	0
94	20241113	175100	400809840	5260	5260	5260	5260	0
95	20241113	175000	400809840	5260	5260	5260	5260	0
96	20241113	174900	400809840	5260	5260	5260	5260	0
97	20241113	174800	400809840	5260	5260	5260	5260	0
98	20241113	174700	400809840	5260	5260	5260	5260	0
99	20241113	174600	400809840	5260	5260	5260	5260	0
100	20241113	174500	400809840	5260	5260	5260	5260	0
101	20241113	174400	400809840	5260	5260	5260	5260	0
102	20241113	174300	400809840	5260	5260	5260	5260	0
103	20241113	174200	400809840	5260	5260	5260	5260	0
104	20241113	174100	400809840	5260	5260	5260	5260	0
105	20241113	174000	400809840	5260	5260	5260	5260	0
106	20241113	173900	400809840	5260	5260	5260	5260	0
107	20241113	173800	400809840	5260	5260	5260	5260	0
108	20241113	173700	400809840	5260	5260	5260	5260	0
109	20241113	173600	400809840	5260	5260	5260	5260	0
110	20241113	173500	400809840	5260	5260	5260	5260	0
111	20241113	173400	400809840	5260	5260	5260	5260	0
112	20241113	173300	400809840	5260	5260	5260	5260	0
113	20241113	173200	400809840	5260	5260	5260	5260	0
114	20241113	173100	400809840	5260	5260	5260	5260	0
115	20241113	173000	400809840	5260	5260	5260	5260	0
116	20241113	172900	400809840	5260	5260	5260	5260	0
117	20241113	172800	400809840	5260	5260	5260	5260	0
118	20241113	172700	400809840	5260	5260	5260	5260	0
119	20241113	172600	400809840	5260	5260	5260	5260	0
120	20241113	172500	400809840	5260	5260	5260	5260	0
121	20241113	172400	400809840	5260	5260	5260	5260	0
122	20241113	172300	400809840	5260	5260	5260	5260	2396
123	20241113	172200	400809840	5260	5260	5260	5260	0
124	20241113	172100	400809840	5260	5260	5260	5260	0
125	20241113	172000	400809840	5260	5260	5260	5260	0
126	20241113	171900	400809840	5260	5260	5260	5260	0
127	20241113	171800	400809840	5260	5260	5260	5260	0
128	20241113	171700	400809840	5260	5260	5260	5260	0
129	20241113	171600	400809840	5260	5260	5260	5260	0
130	20241113	171500	400809840	5260	5260	5260	5260	0
131	20241113	171400	400809840	5260	5260	5260	5260	0
132	20241113	171300	400809840	5260	5260	5260	5260	0
133	20241113	171200	400809840	5260	5260	5260	5260	0
134	20241113	171100	400809840	5260	5260	5260	5260	0
135	20241113	171000	400809840	5260	5260	5260	5260	0
136	20241113	170900	400809840	5260	5260	5260	5260	0
137	20241113	170800	400809840	5260	5260	5260	5260	0
138	20241113	170700	400809840	5260	5260	5260	5260	0
139	20241113	170600	400809840	5260	5260	5260	5260	0
140	20241113	170500	400809840	5260	5260	5260	5260	0
141	20241113	170400	400809840	5260	5260	5260	5260	0
142	20241113	170300	400809840	5260	5260	5260	5260	0
143	20241113	170200	400809840	5260	5260	5260	5260	0
144	20241113	170100	400809840	5260	5260	5260	5260	0
145	20241113	170000	400809840	5260	5260	5260	5260	0
146	20241113	165900	400809840	5260	5260	5260	5260	0
147	20241113	165800	400809840	5260	5260	5260	5260	0
148	20241113	165700	400809840	5260	5260	5260	5260	0
149	20241113	165600	400809840	5260	5260	5260	5260	0
150	20241113	165500	400809840	5260	5260	5260	5260	0
151	20241113	165400	400809840	5260	5260	5260	5260	0
152	20241113	165300	400809840	5260	5260	5260	5260	2396
153	20241113	165200	400809840	5260	5260	5260	5260	0
154	20241113	165100	400809840	5260	5260	5260	5260	0
155	20241113	165000	400809840	5260	5260	5260	5260	0
156	20241113	164900	400809840	5260	5260	5260	5260	0
157	20241113	164800	400809840	5260	5260	5260	5260	0
158	20241113	164700	400809840	5260	5260	5260	5260	0
159	20241113	164600	400809840	5260	5260	5260	5260	0
160	20241113	164500	400809840	5260	5260	5260	5260	0
161	20241113	164400	400809840	5260	5260	5260	5260	0
162	20241113	164300	400809840	5260	5260	5260	5260	0
163	20241113	164200	400809840	5260	5260	5260	5260	0
164	20241113	164100	400809840	5260	5260	5260	5260	0
165	20241113	164000	400809840	5260	5260	5260	5260	0
166	20241113	163900	400809840	5260	5260	5260	5260	0
167	20241113	163800	400809840	5260	5260	5260	5260	0
168	20241113	163700	400809840	5260	5260	5260	5260	0
169	20241113	163600	400809840	5260	5260	5260	5260	0
170	20241113	163500	400809840	5260	5260	5260	5260	0
171	20241113	163400	400809840	5260	5260	5260	5260	0
172	20241113	163300	400809840	5260	5260	5260	5260	0
173	20241113	163200	400809840	5260	5260	5260	5260	0
174	20241113	163100	400809840	5260	5260	5260	5260	0
175	20241113	163000	400809840	5260	5260	5260	5260	0
176	20241113	162900	400809840	5260	5260	5260	5260	0
177	20241113	162800	400809840	5260	5260	5260	5260	0
178	20241113	162700	400809840	5260	5260	5260	5260	0
179	20241113	162600	400809840	5260	5260	5260	5260	0
180	20241113	162500	400809840	5260	5260	5260	5260	0
181	20241113	162400	400809840	5260	5260	5260	5260	0
182	20241113	162300	400809840	5260	5260	5260	5260	2396
183	20241113	162200	400809840	5260	5260	5260	5260	0
184	20241113	162100	400809840	5260	5260	5260	5260	0
185	20241113	162000	400809840	5260	5260	5260	5260	0
186	20241113	161900	400809840	5260	5260	5260	5260	0
187	20241113	161800	400809840	5260	5260	5260	5260	0
188	20241113	161700	400809840	5260	5260	5260	5260	0
189	20241113	161600	400809840	5260	5260	5260	5260	0
190	20241113	161500	400809840	5260	5260	5260	5260	0
191	20241113	161400	400809840	5260	5260	5260	5260	0
192	20241113	161300	400809840	5260	5260	5260	5260	0
193	20241113	161200	400809840	5260	5260	5260	5260	0
194	20241113	161100	400809840	5260	5260	5260	5260	0
195	20241113	161000	400809840	5260	5260	5260	5260	0
196	20241113	160900	400809840	5260	5260	5260	5260	0
197	20241113	160800	400809840	5260	5260	5260	5260	0
198	20241113	160700	400809840	5260	5260	5260	5260	0
199	20241113	160600	400809840	5260	5260	5260	5260	0
200	20241113	160500	400809840	5260	5260	5260	5260	0
201	20241113	160400	400809840	5260	5260	5260	5260	0
202	20241113	160300	400809840	5260	5260	5260	5260	0
203	20241113	160200	400809840	5260	5260	5260	5260	0
204	20241113	160100	400809840	5260	5260	5260	5260	0
205	20241113	160000	400809840	5260	5260	5260	5260	0
206	20241113	155900	400809840	5260	5260	5260	5260	0
207	20241113	155800	400809840	5260	5260	5260	5260	0
208	20241113	155700	400809840	5260	5260	5260	5260	0
209	20241113	155600	400809840	5260	5260	5260	5260	0
210	20241113	155500	400809840	5260	5260	5260	5260	0
211	20241113	155400	400809840	5260	5260	5260	5260	0
212	20241113	155300	400809840	5260	5260	5260	5260	2396
213	20241113	155200	400809840	5260	5260	5260	5260	0
214	20241113	155100	400809840	5260	5260	5260	5260	0
215	20241113	155000	400809840	5260	5260	5260	5260	0
216	20241113	154900	400809840	5260	5260	5260	5260	0
217	20241113	154800	400809840	5260	5260	5260	5260	0
218	20241113	154700	400809840	5260	5260	5260	5260	0
219	20241113	154600	400809840	5260	5260	5260	5260	0
220	20241113	154500	400809840	5260	5260	5260	5260	0
221	20241113	154400	400809840	5260	5260	5260	5260	0
222	20241113	154300	400809840	5260	5260	5260	5260	0
223	20241113	154200	400809840	5260	5260	5260	5260	0
224	20241113	154100	400809840	5260	5260	5260	5260	0
225	20241113	154000	400809840	5260	5260	5260	5260	0
226	20241113	153900	400809840	5260	5260	5260	5260	0
227	20241113	153800	400809840	5260	5260	5260	5260	0
228	20241113	153700	400809840	5260	5260	5260	5260	0
229	20241113	153600	400809840	5260	5260	5260	5260	0
230	20241113	153500	400809840	5260	5260	5260	5260	0
231	20241113	153400	400809840	5260	5260	5260	5260	0
232	20241113	153300	400809840	5260	5260	5260	5260	0
233	20241113	153200	400809840	5260	5260	5260	5260	0
234	20241113	153100	400809840	5260	5260	5260	5260	0
235	20241113	153000	400809840	5260	5260	5260	5260	2396
236	20241113	152900	388206880	5280	5280	5280	5280	0
237	20241113	152800	388206880	5280	5280	5280	5280	0
238	20241113	152700	388206880	5280	5280	5280	5280	0
239	20241113	152600	388206880	5280	5280	5280	5280	0
240	20241113	152500	388206880	5280	5280	5280	5280	0
241	20241113	152400	388206880	5280	5280	5280	5280	0
242	20241113	152300	388206880	5280	5280	5280	5280	0
243	20241113	152200	388206880	5280	5280	5280	5280	0
244	20241113	152100	388206880	5280	5280	5280	5280	0
245	20241113	152000	388206880	5280	5280	5280	5280	0
246	20241113	151900	388206880	5280	5280	5290	5280	524
247	20241113	151800	385439660	5290	5320	5320	5290	331
248	20241113	151700	383688140	5330	5320	5330	5320	146
249	20241113	151600	382910030	5320	5330	5330	5320	96
250	20241113	151500	382398960	5320	5320	5320	5320	838
251	20241113	151400	377940800	5300	5320	5320	5300	947
252	20241113	151300	372914070	5330	5330	5330	5330	0
253	20241113	151200	372914070	5330	5330	5330	5330	3
254	20241113	151100	372898080	5320	5320	5320	5320	0
255	20241113	151000	372898080	5320	5320	5320	5320	400
256	20241113	150900	370770080	5320	5320	5320	5320	0
257	20241113	150800	370770080	5320	5320	5320	5320	0
258	20241113	150700	370770080	5320	5330	5330	5320	179
259	20241113	150600	369817790	5330	5330	5330	5330	0
260	20241113	150500	369817790	5330	5330	5330	5330	910
261	20241113	150400	364967490	5320	5320	5320	5320	170
262	20241113	150300	364063090	5320	5320	5320	5320	320
263	20241113	150200	362360690	5320	5320	5320	5320	400
264	20241113	150100	360232690	5340	5340	5340	5340	439
265	20241113	150000	357888430	5340	5340	5340	5340	1
266	20241113	145900	357883090	5320	5320	5320	5320	400
267	20241113	145800	355755090	5320	5320	5320	5320	300
268	20241113	145700	354159090	5320	5330	5330	5320	365
269	20241113	145600	352213790	5330	5330	5330	5330	0
270	20241113	145500	352213790	5330	5330	5330	5330	0
271	20241113	145400	352213790	5330	5340	5340	5330	1003
272	20241113	145300	346865570	5360	5360	5360	5340	501
273	20241113	145200	344188090	5370	5370	5370	5370	0
274	20241113	145100	344188090	5370	5370	5370	5370	23
275	20241113	145000	344064580	5370	5370	5370	5370	1
276	20241113	144900	344059210	5390	5390	5390	5390	0
277	20241113	144800	344059210	5390	5390	5390	5390	0
278	20241113	144700	344059210	5390	5390	5390	5390	0
279	20241113	144600	344059210	5390	5390	5390	5390	0
280	20241113	144500	344059210	5390	5390	5390	5390	0
281	20241113	144400	344059210	5390	5390	5390	5390	1
282	20241113	144300	344053820	5390	5390	5390	5390	0
283	20241113	144200	344053820	5390	5390	5390	5390	3
284	20241113	144100	344037650	5350	5360	5360	5350	250
285	20241113	144000	342700120	5370	5370	5370	5370	49
286	20241113	143900	342436990	5340	5340	5340	5340	1
287	20241113	143800	342431650	5370	5350	5370	5330	1262
288	20241113	143700	335671950	5300	5400	5400	5250	11348
289	20241113	143600	275056540	5430	5430	5430	5430	164
290	20241113	143500	274166020	5430	5430	5430	5430	40
291	20241113	143400	273948820	5430	5430	5430	5430	501
292	20241113	143300	271228390	5430	5430	5430	5430	0
293	20241113	143200	271228390	5430	5400	5430	5400	2
294	20241113	143100	271217560	5400	5400	5400	5400	70
295	20241113	143000	270839560	5400	5400	5400	5400	12
296	20241113	142900	270774760	5410	5410	5410	5410	0
297	20241113	142800	270774760	5410	5410	5410	5410	462
298	20241113	142700	268275340	5410	5410	5410	5410	0
299	20241113	142600	268275340	5410	5410	5410	5410	0
300	20241113	142500	268275340	5410	5410	5410	5410	0
301	20241113	142400	268275340	5410	5410	5410	5410	0
302	20241113	142300	268275340	5410	5410	5410	5410	0
303	20241113	142200	268275340	5410	5410	5410	5410	0
304	20241113	142100	268275340	5410	5410	5410	5410	0
305	20241113	142000	268275340	5410	5410	5410	5410	0
306	20241113	141900	268275340	5410	5410	5410	5410	0
307	20241113	141800	268275340	5410	5420	5420	5410	510
308	20241113	141700	265515930	5410	5410	5410	5410	0
309	20241113	141600	265515930	5410	5420	5420	5410	10
310	20241113	141500	265461750	5450	5450	5450	5450	0
311	20241113	141400	265461750	5450	5440	5450	5440	11
312	20241113	141300	265401900	5420	5420	5420	5420	0
313	20241113	141200	265401900	5420	5420	5420	5420	0
314	20241113	141100	265401900	5420	5430	5430	5420	397
315	20241113	141000	263246370	5410	5410	5410	5410	67
316	20241113	140900	262883900	5650	5350	5650	5350	3522
317	20241113	140800	243689670	5360	5360	5360	5360	105
318	20241113	140700	243126870	5360	5330	5360	5330	262
319	20241113	140600	241730380	5340	5390	5400	5330	2935
320	20241113	140500	226014990	5400	5410	5410	5400	914
321	20241113	140400	221079340	5410	5410	5410	5410	6
322	20241113	140300	221046880	5420	5420	5420	5420	0
323	20241113	140200	221046880	5420	5420	5420	5420	0
324	20241113	140100	221046880	5420	5420	5420	5420	0
325	20241113	140000	221046880	5420	5420	5420	5410	2362
326	20241113	135900	208268170	5430	5430	5430	5430	3
327	20241113	135800	208251880	5430	5430	5430	5430	0
328	20241113	135700	208251880	5430	5430	5430	5430	1
329	20241113	135600	208246450	5420	5420	5420	5420	0
330	20241113	135500	208246450	5420	5420	5420	5420	1672
331	20241113	135400	199184210	5430	5430	5430	5430	30
332	20241113	135300	199021310	5430	5430	5430	5430	234
333	20241113	135200	197750690	5450	5450	5450	5450	0
334	20241113	135100	197750690	5450	5450	5450	5450	1
335	20241113	135000	197745240	5440	5440	5440	5440	0
336	20241113	134900	197745240	5440	5440	5440	5440	0
337	20241113	134800	197745240	5440	5440	5440	5440	0
338	20241113	134700	197745240	5440	5440	5440	5440	0
339	20241113	134600	197745240	5440	5460	5460	5440	2369
340	20241113	134500	184824220	5480	5470	5480	5470	451
341	20241113	134400	182357240	5480	5480	5480	5480	4
342	20241113	134300	182335320	5480	5480	5480	5480	40
343	20241113	134200	182116120	5470	5490	5490	5470	11
344	20241113	134100	182055750	5490	5490	5490	5490	0
345	20241113	134000	182055750	5490	5490	5490	5490	0
346	20241113	133900	182055750	5490	5490	5490	5490	0
347	20241113	133800	182055750	5490	5490	5490	5490	0
348	20241113	133700	182055750	5490	5490	5490	5490	0
349	20241113	133600	182055750	5490	5490	5490	5490	1
350	20241113	133500	182050260	5470	5470	5470	5470	0
351	20241113	133400	182050260	5470	5470	5470	5470	0
352	20241113	133300	182050260	5470	5470	5470	5470	0
353	20241113	133200	182050260	5470	5470	5470	5470	0
354	20241113	133100	182050260	5470	5470	5470	5470	700
355	20241113	133000	178221260	5500	5500	5500	5500	0
356	20241113	132900	178221260	5500	5500	5500	5500	1
357	20241113	132800	178215760	5470	5480	5480	5470	2900
358	20241113	132700	162352700	5480	5500	5500	5480	5000
359	20241113	132600	134929330	5510	5510	5510	5510	0
360	20241113	132500	134929330	5510	5510	5510	5510	0
361	20241113	132400	134929330	5510	5510	5510	5510	0
362	20241113	132300	134929330	5510	5510	5510	5510	0
363	20241113	132200	134929330	5510	5510	5510	5510	0
364	20241113	132100	134929330	5510	5510	5510	5510	1
365	20241113	132000	134923820	5510	5510	5510	5510	4
366	20241113	131900	134901780	5500	5500	5500	5500	0
367	20241113	131800	134901780	5500	5500	5500	5500	0
368	20241113	131700	134901780	5500	5500	5500	5500	0
369	20241113	131600	134901780	5500	5500	5500	5500	0
370	20241113	131500	134901780	5500	5500	5500	5500	0
371	20241113	131400	134901780	5500	5500	5500	5500	0
372	20241113	131300	134901780	5500	5500	5500	5500	0
373	20241113	131200	134901780	5500	5500	5500	5500	0
374	20241113	131100	134901780	5500	5500	5500	5500	0
375	20241113	131000	134901780	5500	5510	5510	5500	785
376	20241113	130900	130583960	5520	5520	5520	5520	0
377	20241113	130800	130583960	5520	5520	5520	5520	64
378	20241113	130700	130230680	5520	5520	5520	5520	0
379	20241113	130600	130230680	5520	5510	5520	5500	3506
380	20241113	130500	110934330	5510	5510	5510	5510	0
381	20241113	130400	110934330	5510	5510	5510	5510	0
382	20241113	130300	110934330	5510	5510	5510	5510	0
383	20241113	130200	110934330	5510	5510	5510	5510	160
384	20241113	130100	110052730	5520	5520	5520	5520	0
385	20241113	130000	110052730	5520	5520	5520	5520	0
386	20241113	125900	110052730	5520	5520	5520	5520	0
387	20241113	125800	110052730	5520	5520	5520	5520	0
388	20241113	125700	110052730	5520	5520	5520	5520	0
389	20241113	125600	110052730	5520	5520	5520	5520	50
390	20241113	125500	109776730	5520	5520	5520	5520	0
391	20241113	125400	109776730	5520	5520	5520	5520	0
392	20241113	125300	109776730	5520	5520	5520	5520	0
393	20241113	125200	109776730	5520	5510	5520	5510	319
394	20241113	125100	108019030	5510	5510	5510	5510	0
395	20241113	125000	108019030	5510	5510	5510	5510	0
396	20241113	124900	108019030	5510	5510	5510	5510	0
397	20241113	124800	108019030	5510	5520	5520	5510	55
398	20241113	124700	107715970	5520	5520	5520	5520	0
399	20241113	124600	107715970	5520	5520	5520	5520	0
400	20241113	124500	107715970	5520	5520	5520	5520	0
401	20241113	124400	107715970	5520	5520	5520	5520	0
402	20241113	124300	107715970	5520	5520	5520	5520	0
403	20241113	124200	107715970	5520	5520	5520	5520	1381
404	20241113	124100	100092850	5530	5530	5530	5530	0
405	20241113	124000	100092850	5530	5530	5530	5530	0
406	20241113	123900	100092850	5530	5530	5530	5530	0
407	20241113	123800	100092850	5530	5530	5530	5530	0
408	20241113	123700	100092850	5530	5530	5530	5530	50
409	20241113	123600	99816350	5530	5530	5530	5530	0
410	20241113	123500	99816350	5530	5530	5530	5530	0
411	20241113	123400	99816350	5530	5530	5530	5530	1
412	20241113	123300	99810820	5530	5530	5530	5530	0
413	20241113	123200	99810820	5530	5530	5530	5530	0
414	20241113	123100	99810820	5530	5530	5530	5530	0
415	20241113	123000	99810820	5530	5530	5530	5530	0
416	20241113	122900	99810820	5530	5530	5530	5530	0
417	20241113	122800	99810820	5530	5530	5530	5530	1
418	20241113	122700	99805290	5530	5530	5530	5530	0
419	20241113	122600	99805290	5530	5530	5530	5530	0
420	20241113	122500	99805290	5530	5530	5530	5530	0
421	20241113	122400	99805290	5530	5530	5530	5530	0
422	20241113	122300	99805290	5530	5530	5530	5530	9
423	20241113	122200	99755520	5530	5530	5530	5530	5
424	20241113	122100	99727870	5530	5530	5530	5530	7
425	20241113	122000	99689160	5520	5520	5520	5520	0
426	20241113	121900	99689160	5520	5520	5520	5520	0
427	20241113	121800	99689160	5520	5520	5520	5520	0
428	20241113	121700	99689160	5520	5520	5520	5520	0
429	20241113	121600	99689160	5520	5520	5520	5520	0
430	20241113	121500	99689160	5520	5520	5520	5520	46
431	20241113	121400	99435240	5520	5520	5520	5520	27
432	20241113	121300	99286200	5520	5520	5520	5520	5
433	20241113	121200	99258600	5520	5520	5520	5520	0
434	20241113	121100	99258600	5520	5520	5520	5520	0
435	20241113	121000	99258600	5520	5520	5520	5520	0
436	20241113	120900	99258600	5520	5520	5520	5520	0
437	20241113	120800	99258600	5520	5520	5520	5520	0
438	20241113	120700	99258600	5520	5510	5520	5510	12
439	20241113	120600	99192470	5520	5520	5520	5520	0
440	20241113	120500	99192470	5520	5520	5520	5520	0
441	20241113	120400	99192470	5520	5520	5520	5520	0
442	20241113	120300	99192470	5520	5520	5520	5520	0
443	20241113	120200	99192470	5520	5520	5520	5520	0
444	20241113	120100	99192470	5520	5520	5520	5520	0
445	20241113	120000	99192470	5520	5520	5520	5520	3
446	20241113	115900	99175910	5520	5520	5520	5520	88
447	20241113	115800	98690150	5520	5520	5520	5520	115
448	20241113	115700	98055350	5520	5520	5520	5520	4
449	20241113	115600	98033270	5530	5530	5530	5530	0
450	20241113	115500	98033270	5530	5530	5530	5530	0
451	20241113	115400	98033270	5530	5530	5530	5530	0
452	20241113	115300	98033270	5530	5530	5530	5530	20
453	20241113	115200	97922670	5540	5540	5540	5540	1
454	20241113	115100	97917130	5540	5540	5540	5540	0
455	20241113	115000	97917130	5540	5540	5540	5540	0
456	20241113	114900	97917130	5540	5540	5540	5540	6
457	20241113	114800	97883890	5560	5560	5560	5560	0
458	20241113	114700	97883890	5560	5560	5560	5560	0
459	20241113	114600	97883890	5560	5560	5560	5560	0
460	20241113	114500	97883890	5560	5560	5560	5560	0
461	20241113	114400	97883890	5560	5560	5560	5560	0
462	20241113	114300	97883890	5560	5560	5560	5560	0
463	20241113	114200	97883890	5560	5560	5560	5560	0
464	20241113	114100	97883890	5560	5560	5560	5560	0
465	20241113	114000	97883890	5560	5560	5560	5560	0
466	20241113	113900	97883890	5560	5560	5560	5560	0
467	20241113	113800	97883890	5560	5560	5560	5560	0
468	20241113	113700	97883890	5560	5560	5560	5560	0
469	20241113	113600	97883890	5560	5560	5560	5560	0
470	20241113	113500	97883890	5560	5560	5560	5560	0
471	20241113	113400	97883890	5560	5560	5560	5560	0
472	20241113	113300	97883890	5560	5560	5560	5560	0
473	20241113	113200	97883890	5560	5560	5560	5560	0
474	20241113	113100	97883890	5560	5560	5560	5560	0
475	20241113	113000	97883890	5560	5560	5560	5560	0
476	20241113	112900	97883890	5560	5560	5560	5560	0
477	20241113	112800	97883890	5560	5550	5560	5540	21
478	20241113	112700	97767430	5560	5560	5560	5560	0
479	20241113	112600	97767430	5560	5560	5560	5560	0
480	20241113	112500	97767430	5560	5560	5560	5560	0
481	20241113	112400	97767430	5560	5560	5560	5560	1
482	20241113	112300	97761870	5500	5500	5500	5500	0
483	20241113	112200	97761870	5500	5520	5520	5500	970
484	20241113	112100	92414080	5540	5540	5540	5540	1015
485	20241113	112000	86790980	5550	5550	5550	5550	0
486	20241113	111900	86790980	5550	5550	5550	5550	0
487	20241113	111800	86790980	5550	5550	5550	5550	0
488	20241113	111700	86790980	5550	5550	5550	5550	0
489	20241113	111600	86790980	5550	5550	5550	5550	171
490	20241113	111500	85841930	5560	5560	5560	5560	10
491	20241113	111400	85786330	5560	5560	5560	5560	0
492	20241113	111300	85786330	5560	5560	5560	5560	0
493	20241113	111200	85786330	5560	5560	5560	5560	0
494	20241113	111100	85786330	5560	5560	5560	5560	0
495	20241113	111000	85786330	5560	5560	5560	5560	0
496	20241113	110900	85786330	5560	5560	5560	5560	0
497	20241113	110800	85786330	5560	5560	5560	5560	0
498	20241113	110700	85786330	5560	5560	5560	5560	30
499	20241113	110600	85619530	5560	5560	5560	5560	30
500	20241113	110500	85452730	5560	5560	5560	5560	0
501	20241113	110400	85452730	5560	5560	5560	5560	0
502	20241113	110300	85452730	5560	5560	5560	5560	12
503	20241113	110200	85386010	5570	5570	5570	5570	0
504	20241113	110100	85386010	5570	5570	5570	5570	1
505	20241113	110000	85380440	5550	5550	5550	5550	0
506	20241113	105900	85380440	5550	5550	5550	5550	0
507	20241113	105800	85380440	5550	5550	5550	5550	211
508	20241113	105700	84209390	5580	5580	5580	5580	0
509	20241113	105600	84209390	5580	5580	5580	5580	1
510	20241113	105500	84203810	5550	5550	5550	5550	200
511	20241113	105400	83093810	5580	5580	5580	5580	0
512	20241113	105300	83093810	5580	5580	5580	5580	0
513	20241113	105200	83093810	5580	5580	5580	5580	0
514	20241113	105100	83093810	5580	5580	5580	5580	0
515	20241113	105000	83093810	5580	5580	5580	5580	0
516	20241113	104900	83093810	5580	5580	5580	5580	0
517	20241113	104800	83093810	5580	5580	5580	5580	5
518	20241113	104700	83065910	5580	5580	5580	5580	0
519	20241113	104600	83065910	5580	5580	5580	5580	0
520	20241113	104500	83065910	5580	5580	5580	5580	0
521	20241113	104400	83065910	5580	5580	5580	5580	1
522	20241113	104300	83060330	5540	5540	5540	5540	0
523	20241113	104200	83060330	5540	5540	5540	5540	0
524	20241113	104100	83060330	5540	5540	5540	5540	200
525	20241113	104000	81952330	5540	5540	5540	5540	82
526	20241113	103900	81498050	5540	5540	5540	5540	0
527	20241113	103800	81498050	5540	5540	5540	5540	0
528	20241113	103700	81498050	5540	5540	5540	5540	0
529	20241113	103600	81498050	5540	5540	5540	5540	0
530	20241113	103500	81498050	5540	5540	5540	5540	0
531	20241113	103400	81498050	5540	5540	5540	5540	0
532	20241113	103300	81498050	5540	5540	5540	5540	0
533	20241113	103200	81498050	5540	5540	5540	5540	1
534	20241113	103100	81492510	5540	5540	5540	5540	231
535	20241113	103000	80212770	5520	5520	5520	5520	0
536	20241113	102900	80212770	5520	5520	5520	5520	0
537	20241113	102800	80212770	5520	5520	5520	5520	0
538	20241113	102700	80212770	5520	5520	5520	5520	0
539	20241113	102600	80212770	5520	5520	5520	5520	100
540	20241113	102500	79660770	5520	5520	5520	5520	50
541	20241113	102400	79384770	5500	5500	5500	5500	0
542	20241113	102300	79384770	5500	5520	5520	5500	2631
543	20241113	102200	64884700	5540	5540	5540	5540	0
544	20241113	102100	64884700	5540	5540	5540	5540	0
545	20241113	102000	64884700	5540	5530	5540	5530	67
546	20241113	101900	64514180	5540	5590	5590	5540	53
547	20241113	101800	64220500	5550	5550	5550	5550	400
548	20241113	101700	62000500	5550	5550	5550	5550	0
549	20241113	101600	62000500	5550	5550	5550	5550	1
550	20241113	101500	61994950	5540	5540	5540	5540	0
551	20241113	101400	61994950	5540	5540	5540	5540	0
552	20241113	101300	61994950	5540	5540	5540	5540	0
553	20241113	101200	61994950	5540	5540	5540	5540	53
554	20241113	101100	61701330	5550	5550	5550	5550	0
555	20241113	101000	61701330	5550	5550	5550	5550	21
556	20241113	100900	61584780	5510	5510	5510	5510	0
557	20241113	100800	61584780	5510	5510	5510	5510	0
558	20241113	100700	61584780	5510	5570	5570	5510	3285
559	20241113	100600	43370250	5580	5580	5580	5580	0
560	20241113	100500	43370250	5580	5600	5600	5580	142
561	20241113	100400	42575760	5600	5600	5600	5600	0
562	20241113	100300	42575760	5600	5630	5630	5600	7
563	20241113	100200	42536530	5600	5600	5600	5600	0
564	20241113	100100	42536530	5600	5600	5600	5600	0
565	20241113	100000	42536530	5600	5600	5600	5600	0
566	20241113	095900	42536530	5600	5600	5600	5600	800
567	20241113	095800	38056530	5640	5640	5640	5640	0
568	20241113	095700	38056530	5640	5640	5640	5640	0
569	20241113	095600	38056530	5640	5640	5640	5640	5
570	20241113	095500	38028330	5640	5600	5640	5600	5
571	20241113	095400	38000290	5590	5590	5590	5590	0
572	20241113	095300	38000290	5590	5590	5590	5590	200
573	20241113	095200	36882290	5600	5600	5600	5600	0
574	20241113	095100	36882290	5600	5620	5620	5600	107
575	20241113	095000	36281240	5630	5630	5630	5630	3
576	20241113	094900	36264350	5640	5640	5640	5640	0
577	20241113	094800	36264350	5640	5640	5640	5640	0
578	20241113	094700	36264350	5640	5640	5640	5640	0
579	20241113	094600	36264350	5640	5640	5640	5640	0
580	20241113	094500	36264350	5640	5640	5640	5640	1
581	20241113	094400	36258710	5650	5650	5650	5650	0
582	20241113	094300	36258710	5650	5650	5650	5650	0
583	20241113	094200	36258710	5650	5650	5650	5650	3
584	20241113	094100	36241760	5630	5630	5630	5630	0
585	20241113	094000	36241760	5630	5630	5630	5630	8
586	20241113	093900	36196720	5630	5630	5630	5630	0
587	20241113	093800	36196720	5630	5630	5630	5630	0
588	20241113	093700	36196720	5630	5630	5630	5630	0
589	20241113	093600	36196720	5630	5630	5630	5630	0
590	20241113	093500	36196720	5630	5620	5630	5620	217
591	20241113	093400	34975750	5600	5600	5600	5600	0
592	20241113	093300	34975750	5600	5600	5600	5600	0
593	20241113	093200	34975750	5600	5600	5600	5600	0
594	20241113	093100	34975750	5600	5600	5600	5600	8
595	20241113	093000	34930950	5570	5580	5580	5570	305
596	20241113	092900	33229100	5580	5570	5580	5570	309
597	20241113	092800	31507960	5580	5580	5580	5580	0
598	20241113	092700	31507960	5580	5580	5580	5580	0
599	20241113	092600	31507960	5580	5580	5580	5580	228
600	20241113	092500	30235720	5590	5590	5590	5590	10
601	20241113	092400	30179820	5600	5610	5610	5600	41
602	20241113	092300	29950210	5600	5600	5600	5600	834
603	20241113	092200	25279810	5610	5610	5610	5610	1
604	20241113	092100	25274200	5600	5610	5610	5600	678
605	20241113	092000	21477370	5610	5610	5610	5610	0
606	20241113	091900	21477370	5610	5610	5620	5610	34
607	20241113	091800	21286600	5610	5620	5620	5610	574
608	20241113	091700	18065430	5630	5630	5630	5630	0
609	20241113	091600	18065430	5630	5630	5630	5630	0
610	20241113	091500	18065430	5630	5630	5630	5630	57
611	20241113	091400	17744520	5700	5650	5700	5650	175
612	20241113	091300	16750300	5650	5630	5650	5630	451
613	20241113	091200	14210770	5630	5640	5640	5630	160
614	20241113	091100	13309170	5640	5640	5640	5640	1
615	20241113	091000	13303530	5610	5610	5610	5610	423
616	20241113	090900	10930500	5650	5620	5650	5620	41
617	20241113	090800	10700050	5650	5650	5650	5650	0
618	20241113	090700	10700050	5650	5650	5650	5650	1
619	20241113	090600	10694400	5620	5620	5620	5620	83
620	20241113	090500	10227940	5660	5660	5660	5660	21
621	20241113	090400	10109080	5650	5650	5650	5650	368
622	20241113	090300	8029880	5620	5630	5630	5620	740
623	20241113	090200	3866920	5660	5660	5660	5660	0
624	20241113	090100	3866920	5660	5660	5660	5660	58
625	20241113	090000	3538640	5680	5680	5680	5680	623