KissMeData/053260/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	193200	88910550	3975	3975	3975	3975	452
3	20241113	193100	88910550	3975	3975	3975	3975	0
4	20241113	193000	88910550	3975	3975	3975	3975	0
5	20241113	192900	88910550	3975	3975	3975	3975	0
6	20241113	192800	88910550	3975	3975	3975	3975	0
7	20241113	192700	88910550	3975	3975	3975	3975	0
8	20241113	192600	88910550	3975	3975	3975	3975	0
9	20241113	192500	88910550	3975	3975	3975	3975	0
10	20241113	192400	88910550	3975	3975	3975	3975	0
11	20241113	192300	88910550	3975	3975	3975	3975	0
12	20241113	192200	88910550	3975	3975	3975	3975	0
13	20241113	192100	88910550	3975	3975	3975	3975	0
14	20241113	192000	88910550	3975	3975	3975	3975	0
15	20241113	191900	88910550	3975	3975	3975	3975	0
16	20241113	191800	88910550	3975	3975	3975	3975	0
17	20241113	191700	88910550	3975	3975	3975	3975	0
18	20241113	191600	88910550	3975	3975	3975	3975	0
19	20241113	191500	88910550	3975	3975	3975	3975	0
20	20241113	191400	88910550	3975	3975	3975	3975	0
21	20241113	191300	88910550	3975	3975	3975	3975	0
22	20241113	191200	88910550	3975	3975	3975	3975	0
23	20241113	191100	88910550	3975	3975	3975	3975	0
24	20241113	191000	88910550	3975	3975	3975	3975	0
25	20241113	190900	88910550	3975	3975	3975	3975	0
26	20241113	190800	88910550	3975	3975	3975	3975	0
27	20241113	190700	88910550	3975	3975	3975	3975	0
28	20241113	190600	88910550	3975	3975	3975	3975	0
29	20241113	190500	88910550	3975	3975	3975	3975	0
30	20241113	190400	88910550	3975	3975	3975	3975	0
31	20241113	190300	88910550	3975	3975	3975	3975	0
32	20241113	190200	88910550	3975	3975	3975	3975	452
33	20241113	190100	88910550	3975	3975	3975	3975	0
34	20241113	190000	88910550	3975	3975	3975	3975	0
35	20241113	185900	88910550	3975	3975	3975	3975	0
36	20241113	185800	88910550	3975	3975	3975	3975	0
37	20241113	185700	88910550	3975	3975	3975	3975	0
38	20241113	185600	88910550	3975	3975	3975	3975	0
39	20241113	185500	88910550	3975	3975	3975	3975	0
40	20241113	185400	88910550	3975	3975	3975	3975	0
41	20241113	185300	88910550	3975	3975	3975	3975	0
42	20241113	185200	88910550	3975	3975	3975	3975	0
43	20241113	185100	88910550	3975	3975	3975	3975	0
44	20241113	185000	88910550	3975	3975	3975	3975	0
45	20241113	184900	88910550	3975	3975	3975	3975	0
46	20241113	184800	88910550	3975	3975	3975	3975	0
47	20241113	184700	88910550	3975	3975	3975	3975	0
48	20241113	184600	88910550	3975	3975	3975	3975	0
49	20241113	184500	88910550	3975	3975	3975	3975	0
50	20241113	184400	88910550	3975	3975	3975	3975	0
51	20241113	184300	88910550	3975	3975	3975	3975	0
52	20241113	184200	88910550	3975	3975	3975	3975	0
53	20241113	184100	88910550	3975	3975	3975	3975	0
54	20241113	184000	88910550	3975	3975	3975	3975	0
55	20241113	183900	88910550	3975	3975	3975	3975	0
56	20241113	183800	88910550	3975	3975	3975	3975	0
57	20241113	183700	88910550	3975	3975	3975	3975	0
58	20241113	183600	88910550	3975	3975	3975	3975	0
59	20241113	183500	88910550	3975	3975	3975	3975	0
60	20241113	183400	88910550	3975	3975	3975	3975	0
61	20241113	183300	88910550	3975	3975	3975	3975	0
62	20241113	183200	88910550	3975	3975	3975	3975	452
63	20241113	183100	88910550	3975	3975	3975	3975	0
64	20241113	183000	88910550	3975	3975	3975	3975	0
65	20241113	182900	88910550	3975	3975	3975	3975	0
66	20241113	182800	88910550	3975	3975	3975	3975	0
67	20241113	182700	88910550	3975	3975	3975	3975	0
68	20241113	182600	88910550	3975	3975	3975	3975	0
69	20241113	182500	88910550	3975	3975	3975	3975	0
70	20241113	182400	88910550	3975	3975	3975	3975	0
71	20241113	182300	88910550	3975	3975	3975	3975	0
72	20241113	182200	88910550	3975	3975	3975	3975	0
73	20241113	182100	88910550	3975	3975	3975	3975	0
74	20241113	182000	88910550	3975	3975	3975	3975	0
75	20241113	181900	88910550	3975	3975	3975	3975	0
76	20241113	181800	88910550	3975	3975	3975	3975	0
77	20241113	181700	88910550	3975	3975	3975	3975	0
78	20241113	181600	88910550	3975	3975	3975	3975	0
79	20241113	181500	88910550	3975	3975	3975	3975	0
80	20241113	181400	88910550	3975	3975	3975	3975	0
81	20241113	181300	88910550	3975	3975	3975	3975	0
82	20241113	181200	88910550	3975	3975	3975	3975	0
83	20241113	181100	88910550	3975	3975	3975	3975	0
84	20241113	181000	88910550	3975	3975	3975	3975	0
85	20241113	180900	88910550	3975	3975	3975	3975	0
86	20241113	180800	88910550	3975	3975	3975	3975	0
87	20241113	180700	88910550	3975	3975	3975	3975	0
88	20241113	180600	88910550	3975	3975	3975	3975	0
89	20241113	180500	88910550	3975	3975	3975	3975	0
90	20241113	180400	88910550	3975	3975	3975	3975	0
91	20241113	180300	88910550	3975	3975	3975	3975	0
92	20241113	180200	88910550	3975	3975	3975	3975	452
93	20241113	180100	88910550	3975	3975	3975	3975	0
94	20241113	180000	88910550	3975	3975	3975	3975	0
95	20241113	175900	88910550	3975	3975	3975	3975	0
96	20241113	175800	88910550	3975	3975	3975	3975	0
97	20241113	175700	88910550	3975	3975	3975	3975	0
98	20241113	175600	88910550	3975	3975	3975	3975	0
99	20241113	175500	88910550	3975	3975	3975	3975	0
100	20241113	175400	88910550	3975	3975	3975	3975	0
101	20241113	175300	88910550	3975	3975	3975	3975	0
102	20241113	175200	88910550	3975	3975	3975	3975	0
103	20241113	175100	88910550	3975	3975	3975	3975	0
104	20241113	175000	88910550	3975	3975	3975	3975	0
105	20241113	174900	88910550	3975	3975	3975	3975	0
106	20241113	174800	88910550	3975	3975	3975	3975	0
107	20241113	174700	88910550	3975	3975	3975	3975	0
108	20241113	174600	88910550	3975	3975	3975	3975	0
109	20241113	174500	88910550	3975	3975	3975	3975	0
110	20241113	174400	88910550	3975	3975	3975	3975	0
111	20241113	174300	88910550	3975	3975	3975	3975	0
112	20241113	174200	88910550	3975	3975	3975	3975	0
113	20241113	174100	88910550	3975	3975	3975	3975	0
114	20241113	174000	88910550	3975	3975	3975	3975	0
115	20241113	173900	88910550	3975	3975	3975	3975	0
116	20241113	173800	88910550	3975	3975	3975	3975	0
117	20241113	173700	88910550	3975	3975	3975	3975	0
118	20241113	173600	88910550	3975	3975	3975	3975	0
119	20241113	173500	88910550	3975	3975	3975	3975	0
120	20241113	173400	88910550	3975	3975	3975	3975	0
121	20241113	173300	88910550	3975	3975	3975	3975	0
122	20241113	173200	88910550	3975	3975	3975	3975	452
123	20241113	173100	88910550	3975	3975	3975	3975	0
124	20241113	173000	88910550	3975	3975	3975	3975	0
125	20241113	172900	88910550	3975	3975	3975	3975	0
126	20241113	172800	88910550	3975	3975	3975	3975	0
127	20241113	172700	88910550	3975	3975	3975	3975	0
128	20241113	172600	88910550	3975	3975	3975	3975	0
129	20241113	172500	88910550	3975	3975	3975	3975	0
130	20241113	172400	88910550	3975	3975	3975	3975	0
131	20241113	172300	88910550	3975	3975	3975	3975	0
132	20241113	172200	88910550	3975	3975	3975	3975	0
133	20241113	172100	88910550	3975	3975	3975	3975	0
134	20241113	172000	88910550	3975	3975	3975	3975	0
135	20241113	171900	88910550	3975	3975	3975	3975	0
136	20241113	171800	88910550	3975	3975	3975	3975	0
137	20241113	171700	88910550	3975	3975	3975	3975	0
138	20241113	171600	88910550	3975	3975	3975	3975	0
139	20241113	171500	88910550	3975	3975	3975	3975	0
140	20241113	171400	88910550	3975	3975	3975	3975	0
141	20241113	171300	88910550	3975	3975	3975	3975	0
142	20241113	171200	88910550	3975	3975	3975	3975	0
143	20241113	171100	88910550	3975	3975	3975	3975	0
144	20241113	171000	88910550	3975	3975	3975	3975	0
145	20241113	170900	88910550	3975	3975	3975	3975	0
146	20241113	170800	88910550	3975	3975	3975	3975	0
147	20241113	170700	88910550	3975	3975	3975	3975	0
148	20241113	170600	88910550	3975	3975	3975	3975	0
149	20241113	170500	88910550	3975	3975	3975	3975	0
150	20241113	170400	88910550	3975	3975	3975	3975	0
151	20241113	170300	88910550	3975	3975	3975	3975	0
152	20241113	170200	88910550	3975	3975	3975	3975	452
153	20241113	170100	88910550	3975	3975	3975	3975	0
154	20241113	170000	88910550	3975	3975	3975	3975	0
155	20241113	165900	88910550	3975	3975	3975	3975	0
156	20241113	165800	88910550	3975	3975	3975	3975	0
157	20241113	165700	88910550	3975	3975	3975	3975	0
158	20241113	165600	88910550	3975	3975	3975	3975	0
159	20241113	165500	88910550	3975	3975	3975	3975	0
160	20241113	165400	88910550	3975	3975	3975	3975	0
161	20241113	165300	88910550	3975	3975	3975	3975	0
162	20241113	165200	88910550	3975	3975	3975	3975	0
163	20241113	165100	88910550	3975	3975	3975	3975	0
164	20241113	165000	88910550	3975	3975	3975	3975	0
165	20241113	164900	88910550	3975	3975	3975	3975	0
166	20241113	164800	88910550	3975	3975	3975	3975	0
167	20241113	164700	88910550	3975	3975	3975	3975	0
168	20241113	164600	88910550	3975	3975	3975	3975	0
169	20241113	164500	88910550	3975	3975	3975	3975	0
170	20241113	164400	88910550	3975	3975	3975	3975	0
171	20241113	164300	88910550	3975	3975	3975	3975	0
172	20241113	164200	88910550	3975	3975	3975	3975	0
173	20241113	164100	88910550	3975	3975	3975	3975	0
174	20241113	164000	88910550	3975	3975	3975	3975	0
175	20241113	163900	88910550	3975	3975	3975	3975	0
176	20241113	163800	88910550	3975	3975	3975	3975	0
177	20241113	163700	88910550	3975	3975	3975	3975	0
178	20241113	163600	88910550	3975	3975	3975	3975	0
179	20241113	163500	88910550	3975	3975	3975	3975	0
180	20241113	163400	88910550	3975	3975	3975	3975	0
181	20241113	163300	88910550	3975	3975	3975	3975	0
182	20241113	163200	88910550	3975	3975	3975	3975	452
183	20241113	163100	88910550	3975	3975	3975	3975	0
184	20241113	163000	88910550	3975	3975	3975	3975	0
185	20241113	162900	88910550	3975	3975	3975	3975	0
186	20241113	162800	88910550	3975	3975	3975	3975	0
187	20241113	162700	88910550	3975	3975	3975	3975	0
188	20241113	162600	88910550	3975	3975	3975	3975	0
189	20241113	162500	88910550	3975	3975	3975	3975	0
190	20241113	162400	88910550	3975	3975	3975	3975	0
191	20241113	162300	88910550	3975	3975	3975	3975	0
192	20241113	162200	88910550	3975	3975	3975	3975	0
193	20241113	162100	88910550	3975	3975	3975	3975	0
194	20241113	162000	88910550	3975	3975	3975	3975	0
195	20241113	161900	88910550	3975	3975	3975	3975	0
196	20241113	161800	88910550	3975	3975	3975	3975	0
197	20241113	161700	88910550	3975	3975	3975	3975	0
198	20241113	161600	88910550	3975	3975	3975	3975	0
199	20241113	161500	88910550	3975	3975	3975	3975	0
200	20241113	161400	88910550	3975	3975	3975	3975	0
201	20241113	161300	88910550	3975	3975	3975	3975	0
202	20241113	161200	88910550	3975	3975	3975	3975	0
203	20241113	161100	88910550	3975	3975	3975	3975	0
204	20241113	161000	88910550	3975	3975	3975	3975	0
205	20241113	160900	88910550	3975	3975	3975	3975	0
206	20241113	160800	88910550	3975	3975	3975	3975	0
207	20241113	160700	88910550	3975	3975	3975	3975	0
208	20241113	160600	88910550	3975	3975	3975	3975	0
209	20241113	160500	88910550	3975	3975	3975	3975	0
210	20241113	160400	88910550	3975	3975	3975	3975	0
211	20241113	160300	88910550	3975	3975	3975	3975	0
212	20241113	160200	88910550	3975	3975	3975	3975	452
213	20241113	160100	88910550	3975	3975	3975	3975	0
214	20241113	160000	88910550	3975	3975	3975	3975	0
215	20241113	155900	88910550	3975	3975	3975	3975	0
216	20241113	155800	88910550	3975	3975	3975	3975	0
217	20241113	155700	88910550	3975	3975	3975	3975	0
218	20241113	155600	88910550	3975	3975	3975	3975	0
219	20241113	155500	88910550	3975	3975	3975	3975	0
220	20241113	155400	88910550	3975	3975	3975	3975	0
221	20241113	155300	88910550	3975	3975	3975	3975	0
222	20241113	155200	88910550	3975	3975	3975	3975	0
223	20241113	155100	88910550	3975	3975	3975	3975	0
224	20241113	155000	88910550	3975	3975	3975	3975	0
225	20241113	154900	88910550	3975	3975	3975	3975	0
226	20241113	154800	88910550	3975	3975	3975	3975	0
227	20241113	154700	88910550	3975	3975	3975	3975	0
228	20241113	154600	88910550	3975	3975	3975	3975	0
229	20241113	154500	88910550	3975	3975	3975	3975	0
230	20241113	154400	88910550	3975	3975	3975	3975	0
231	20241113	154300	88910550	3975	3975	3975	3975	0
232	20241113	154200	88910550	3975	3975	3975	3975	0
233	20241113	154100	88910550	3975	3975	3975	3975	0
234	20241113	154000	88910550	3975	3975	3975	3975	0
235	20241113	153900	88910550	3975	3975	3975	3975	0
236	20241113	153800	88910550	3975	3975	3975	3975	0
237	20241113	153700	88910550	3975	3975	3975	3975	0
238	20241113	153600	88910550	3975	3975	3975	3975	0
239	20241113	153500	88910550	3975	3975	3975	3975	0
240	20241113	153400	88910550	3975	3975	3975	3975	0
241	20241113	153300	88910550	3975	3975	3975	3975	0
242	20241113	153200	88910550	3975	3975	3975	3975	452
243	20241113	153100	88910550	3975	3975	3975	3975	0
244	20241113	153000	88910550	3975	3975	3975	3975	452
245	20241113	152900	87113850	4045	4045	4045	4045	0
246	20241113	152800	87113850	4045	4045	4045	4045	0
247	20241113	152700	87113850	4045	4045	4045	4045	0
248	20241113	152600	87113850	4045	4045	4045	4045	0
249	20241113	152500	87113850	4045	4045	4045	4045	0
250	20241113	152400	87113850	4045	4045	4045	4045	0
251	20241113	152300	87113850	4045	4045	4045	4045	0
252	20241113	152200	87113850	4045	4045	4045	4045	0
253	20241113	152100	87113850	4045	4045	4045	4045	0
254	20241113	152000	87113850	4045	4045	4045	4045	0
255	20241113	151900	87113850	4045	4045	4045	4045	0
256	20241113	151800	87113850	4045	4030	4045	4030	2500
257	20241113	151700	77009445	3990	4015	4015	3990	1001
258	20241113	151600	73002025	4035	4035	4035	4035	0
259	20241113	151500	73002025	4035	4035	4035	4035	0
260	20241113	151400	73002025	4035	4035	4035	4035	0
261	20241113	151300	73002025	4035	4035	4035	4035	112
262	20241113	151200	72550105	4035	4035	4035	4035	0
263	20241113	151100	72550105	4035	4035	4035	4035	15
264	20241113	151000	72489580	4035	4035	4035	4030	503
265	20241113	150900	70461765	4035	4035	4035	4035	0
266	20241113	150800	70461765	4035	4035	4035	4035	0
267	20241113	150700	70461765	4035	4035	4035	4035	0
268	20241113	150600	70461765	4035	4035	4035	4035	0
269	20241113	150500	70461765	4035	4035	4035	4035	0
270	20241113	150400	70461765	4035	4035	4035	4035	0
271	20241113	150300	70461765	4035	4035	4035	4035	0
272	20241113	150200	70461765	4035	4035	4035	4035	0
273	20241113	150100	70461765	4035	4035	4035	4035	0
274	20241113	150000	70461765	4035	4035	4035	4035	0
275	20241113	145900	70461765	4035	4035	4035	4035	0
276	20241113	145800	70461765	4035	4035	4035	4035	0
277	20241113	145700	70461765	4035	4035	4035	4035	0
278	20241113	145600	70461765	4035	4035	4035	4035	0
279	20241113	145500	70461765	4035	4035	4035	4035	0
280	20241113	145400	70461765	4035	4035	4035	4035	0
281	20241113	145300	70461765	4035	4035	4035	4035	0
282	20241113	145200	70461765	4035	4035	4035	4035	0
283	20241113	145100	70461765	4035	4025	4035	4025	58
284	20241113	145000	70227885	4020	4015	4020	4015	20
285	20241113	144900	70147490	4010	4010	4010	4010	0
286	20241113	144800	70147490	4010	4010	4010	4010	0
287	20241113	144700	70147490	4010	4010	4010	4010	0
288	20241113	144600	70147490	4010	4010	4010	4010	0
289	20241113	144500	70147490	4010	4010	4010	4010	0
290	20241113	144400	70147490	4010	4010	4010	4010	0
291	20241113	144300	70147490	4010	4010	4010	4010	0
292	20241113	144200	70147490	4010	4010	4010	4010	1
293	20241113	144100	70143480	4010	4015	4015	4010	190
294	20241113	144000	69380635	4015	4015	4015	4015	136
295	20241113	143900	68834595	4020	4015	4020	4015	2
296	20241113	143800	68826560	4020	4020	4020	4020	509
297	20241113	143700	66780380	4020	4020	4020	4020	5
298	20241113	143600	66760280	4030	4030	4030	4030	0
299	20241113	143500	66760280	4030	4030	4030	4030	0
300	20241113	143400	66760280	4030	4030	4030	4030	11
301	20241113	143300	66715950	4030	4030	4030	4030	1
302	20241113	143200	66711920	4020	4025	4025	4020	219
303	20241113	143100	65830450	4030	4030	4030	4030	10
304	20241113	143000	65790150	4030	4030	4030	4030	0
305	20241113	142900	65790150	4030	4030	4030	4030	199
306	20241113	142800	64988180	4040	4040	4040	4040	0
307	20241113	142700	64988180	4040	4040	4040	4040	0
308	20241113	142600	64988180	4040	4040	4040	4040	0
309	20241113	142500	64988180	4040	4040	4040	4040	20
310	20241113	142400	64907380	4030	4030	4030	4030	0
311	20241113	142300	64907380	4030	4030	4030	4030	0
312	20241113	142200	64907380	4030	4030	4030	4030	0
313	20241113	142100	64907380	4030	4030	4030	4030	0
314	20241113	142000	64907380	4030	4030	4030	4030	122
315	20241113	141900	64415720	4035	4035	4035	4035	0
316	20241113	141800	64415720	4035	4035	4035	4035	100
317	20241113	141700	64012220	4040	4040	4040	4040	0
318	20241113	141600	64012220	4040	4040	4040	4040	0
319	20241113	141500	64012220	4040	4040	4040	4040	66
320	20241113	141400	63745580	4040	4040	4040	4040	0
321	20241113	141300	63745580	4040	4040	4040	4040	0
322	20241113	141200	63745580	4040	4040	4040	4040	0
323	20241113	141100	63745580	4040	4040	4040	4040	0
324	20241113	141000	63745580	4040	4040	4040	4040	0
325	20241113	140900	63745580	4040	4040	4040	4040	5
326	20241113	140800	63725380	4045	4045	4045	4045	0
327	20241113	140700	63725380	4045	4045	4045	4045	0
328	20241113	140600	63725380	4045	4045	4045	4045	0
329	20241113	140500	63725380	4045	4045	4045	4045	0
330	20241113	140400	63725380	4045	4045	4045	4045	1
331	20241113	140300	63721335	4040	4040	4040	4040	0
332	20241113	140200	63721335	4040	4040	4040	4040	33
333	20241113	140100	63588015	4030	4040	4040	4030	524
334	20241113	140000	61474795	4050	4050	4050	4050	0
335	20241113	135900	61474795	4050	4050	4050	4050	0
336	20241113	135800	61474795	4050	4050	4050	4050	0
337	20241113	135700	61474795	4050	4040	4050	4040	89
338	20241113	135600	61114905	4030	4030	4030	4030	0
339	20241113	135500	61114905	4030	4030	4030	4030	0
340	20241113	135400	61114905	4030	4030	4030	4030	0
341	20241113	135300	61114905	4030	4030	4030	4030	0
342	20241113	135200	61114905	4030	4030	4030	4030	0
343	20241113	135100	61114905	4030	4030	4030	4030	0
344	20241113	135000	61114905	4030	4030	4030	4030	0
345	20241113	134900	61114905	4030	4030	4030	4030	50
346	20241113	134800	60913405	4035	4035	4035	4035	2
347	20241113	134700	60905335	4025	4025	4025	4025	0
348	20241113	134600	60905335	4025	4030	4030	4025	30
349	20241113	134500	60784555	4030	4030	4030	4030	0
350	20241113	134400	60784555	4030	4030	4030	4030	250
351	20241113	134300	59777055	4035	4040	4040	4035	10
352	20241113	134200	59736685	4080	4080	4080	4080	0
353	20241113	134100	59736685	4080	4080	4080	4080	0
354	20241113	134000	59736685	4080	4080	4080	4080	0
355	20241113	133900	59736685	4080	4035	4080	4035	119
356	20241113	133800	59252800	4040	4040	4040	4040	0
357	20241113	133700	59252800	4040	4040	4040	4040	100
358	20241113	133600	58848800	4040	4040	4040	4040	70
359	20241113	133500	58566000	4040	4040	4040	4040	0
360	20241113	133400	58566000	4040	4040	4040	4040	0
361	20241113	133300	58566000	4040	4040	4040	4040	70
362	20241113	133200	58283200	4040	4040	4040	4040	21
363	20241113	133100	58198360	4050	4050	4050	4050	0
364	20241113	133000	58198360	4050	4050	4050	4050	80
365	20241113	132900	57874360	4050	4050	4050	4050	27
366	20241113	132800	57765010	4060	4060	4060	4060	0
367	20241113	132700	57765010	4060	4060	4060	4060	0
368	20241113	132600	57765010	4060	4055	4060	4055	11
369	20241113	132500	57720400	4060	4060	4060	4060	1
370	20241113	132400	57716340	4035	4035	4035	4035	1
371	20241113	132300	57712305	4030	4055	4055	4030	261
372	20241113	132200	56656875	4060	4070	4070	4045	322
373	20241113	132100	55351395	4080	4080	4080	4080	1441
374	20241113	132000	49472115	4085	4085	4085	4085	0
375	20241113	131900	49472115	4085	4085	4085	4085	0
376	20241113	131800	49472115	4085	4085	4085	4085	0
377	20241113	131700	49472115	4085	4090	4090	4085	96
378	20241113	131600	49079770	4090	4090	4090	4090	0
379	20241113	131500	49079770	4090	4090	4090	4090	0
380	20241113	131400	49079770	4090	4090	4090	4090	0
381	20241113	131300	49079770	4090	4105	4105	4090	152
382	20241113	131200	48457390	4095	4095	4095	4095	0
383	20241113	131100	48457390	4095	4095	4095	4095	0
384	20241113	131000	48457390	4095	4095	4095	4095	0
385	20241113	130900	48457390	4095	4100	4100	4095	13
386	20241113	130800	48404095	4105	4105	4105	4105	0
387	20241113	130700	48404095	4105	4105	4105	4105	0
388	20241113	130600	48404095	4105	4105	4105	4105	4
389	20241113	130500	48387675	4105	4105	4105	4105	1
390	20241113	130400	48383570	4100	4100	4100	4100	0
391	20241113	130300	48383570	4100	4100	4100	4100	0
392	20241113	130200	48383570	4100	4100	4100	4100	0
393	20241113	130100	48383570	4100	4100	4100	4100	0
394	20241113	130000	48383570	4100	4100	4100	4100	0
395	20241113	125900	48383570	4100	4100	4100	4100	0
396	20241113	125800	48383570	4100	4105	4105	4100	316
397	20241113	125700	47087860	4105	4110	4110	4105	471
398	20241113	125600	45154375	4090	4090	4090	4090	0
399	20241113	125500	45154375	4090	4090	4090	4090	0
400	20241113	125400	45154375	4090	4090	4090	4090	0
401	20241113	125300	45154375	4090	4090	4090	4090	0
402	20241113	125200	45154375	4090	4090	4090	4090	0
403	20241113	125100	45154375	4090	4090	4090	4090	0
404	20241113	125000	45154375	4090	4090	4090	4090	0
405	20241113	124900	45154375	4090	4090	4090	4090	0
406	20241113	124800	45154375	4090	4090	4090	4090	0
407	20241113	124700	45154375	4090	4090	4090	4090	0
408	20241113	124600	45154375	4090	4090	4090	4090	0
409	20241113	124500	45154375	4090	4110	4110	4090	1185
410	20241113	124400	40301890	4130	4130	4130	4130	0
411	20241113	124300	40301890	4130	4130	4130	4130	0
412	20241113	124200	40301890	4130	4130	4130	4130	0
413	20241113	124100	40301890	4130	4130	4130	4130	0
414	20241113	124000	40301890	4130	4130	4130	4130	0
415	20241113	123900	40301890	4130	4130	4130	4130	0
416	20241113	123800	40301890	4130	4130	4130	4130	0
417	20241113	123700	40301890	4130	4130	4130	4130	0
418	20241113	123600	40301890	4130	4130	4130	4130	0
419	20241113	123500	40301890	4130	4130	4130	4130	0
420	20241113	123400	40301890	4130	4130	4130	4130	0
421	20241113	123300	40301890	4130	4130	4130	4130	0
422	20241113	123200	40301890	4130	4130	4130	4130	68
423	20241113	123100	40021050	4130	4150	4150	4130	524
424	20241113	123000	37856450	4165	4165	4165	4165	0
425	20241113	122900	37856450	4165	4165	4165	4165	0
426	20241113	122800	37856450	4165	4165	4165	4165	0
427	20241113	122700	37856450	4165	4165	4165	4165	0
428	20241113	122600	37856450	4165	4165	4165	4165	0
429	20241113	122500	37856450	4165	4165	4165	4165	0
430	20241113	122400	37856450	4165	4165	4165	4165	0
431	20241113	122300	37856450	4165	4165	4165	4165	0
432	20241113	122200	37856450	4165	4165	4165	4165	0
433	20241113	122100	37856450	4165	4165	4165	4165	0
434	20241113	122000	37856450	4165	4165	4165	4165	0
435	20241113	121900	37856450	4165	4165	4165	4165	0
436	20241113	121800	37856450	4165	4165	4165	4165	0
437	20241113	121700	37856450	4165	4165	4165	4165	0
438	20241113	121600	37856450	4165	4165	4165	4165	0
439	20241113	121500	37856450	4165	4165	4165	4165	0
440	20241113	121400	37856450	4165	4165	4165	4165	0
441	20241113	121300	37856450	4165	4165	4165	4165	0
442	20241113	121200	37856450	4165	4165	4165	4165	0
443	20241113	121100	37856450	4165	4165	4165	4165	0
444	20241113	121000	37856450	4165	4165	4165	4165	0
445	20241113	120900	37856450	4165	4165	4165	4165	0
446	20241113	120800	37856450	4165	4165	4165	4165	0
447	20241113	120700	37856450	4165	4160	4165	4160	43
448	20241113	120600	37677565	4155	4155	4155	4155	15
449	20241113	120500	37615240	4130	4160	4160	4130	225
450	20241113	120400	36681740	4140	4140	4140	4140	33
451	20241113	120300	36545120	4170	4165	4170	4140	1021
452	20241113	120200	32293150	4170	4170	4170	4170	0
453	20241113	120100	32293150	4170	4170	4170	4170	0
454	20241113	120000	32293150	4170	4170	4170	4170	0
455	20241113	115900	32293150	4170	4170	4170	4170	0
456	20241113	115800	32293150	4170	4170	4170	4170	0
457	20241113	115700	32293150	4170	4170	4170	4170	0
458	20241113	115600	32293150	4170	4170	4170	4170	0
459	20241113	115500	32293150	4170	4170	4170	4170	0
460	20241113	115400	32293150	4170	4170	4170	4170	0
461	20241113	115300	32293150	4170	4170	4170	4170	0
462	20241113	115200	32293150	4170	4170	4170	4170	0
463	20241113	115100	32293150	4170	4170	4170	4170	0
464	20241113	115000	32293150	4170	4170	4170	4170	0
465	20241113	114900	32293150	4170	4170	4170	4170	0
466	20241113	114800	32293150	4170	4170	4170	4170	0
467	20241113	114700	32293150	4170	4170	4170	4170	0
468	20241113	114600	32293150	4170	4170	4170	4170	0
469	20241113	114500	32293150	4170	4170	4170	4170	0
470	20241113	114400	32293150	4170	4170	4170	4170	0
471	20241113	114300	32293150	4170	4170	4170	4170	0
472	20241113	114200	32293150	4170	4170	4170	4170	0
473	20241113	114100	32293150	4170	4170	4170	4170	0
474	20241113	114000	32293150	4170	4165	4170	4140	332
475	20241113	113900	30911110	4175	4175	4175	4175	0
476	20241113	113800	30911110	4175	4175	4175	4175	0
477	20241113	113700	30911110	4175	4175	4175	4175	0
478	20241113	113600	30911110	4175	4175	4175	4175	0
479	20241113	113500	30911110	4175	4175	4175	4175	0
480	20241113	113400	30911110	4175	4175	4175	4175	0
481	20241113	113300	30911110	4175	4175	4175	4175	0
482	20241113	113200	30911110	4175	4175	4175	4175	0
483	20241113	113100	30911110	4175	4175	4175	4175	0
484	20241113	113000	30911110	4175	4175	4175	4175	0
485	20241113	112900	30911110	4175	4175	4175	4175	0
486	20241113	112800	30911110	4175	4175	4175	4175	0
487	20241113	112700	30911110	4175	4175	4175	4175	0
488	20241113	112600	30911110	4175	4175	4175	4175	0
489	20241113	112500	30911110	4175	4175	4175	4175	0
490	20241113	112400	30911110	4175	4175	4175	4175	0
491	20241113	112300	30911110	4175	4175	4175	4175	0
492	20241113	112200	30911110	4175	4175	4175	4175	0
493	20241113	112100	30911110	4175	4175	4175	4175	0
494	20241113	112000	30911110	4175	4175	4175	4175	0
495	20241113	111900	30911110	4175	4175	4175	4175	0
496	20241113	111800	30911110	4175	4175	4175	4175	0
497	20241113	111700	30911110	4175	4175	4175	4175	1
498	20241113	111600	30906935	4175	4175	4175	4175	1
499	20241113	111500	30902760	4175	4175	4175	4175	300
500	20241113	111400	29650260	4170	4170	4170	4170	0
501	20241113	111300	29650260	4170	4170	4170	4170	0
502	20241113	111200	29650260	4170	4170	4170	4170	0
503	20241113	111100	29650260	4170	4170	4170	4170	0
504	20241113	111000	29650260	4170	4170	4170	4170	107
505	20241113	110900	29204070	4165	4165	4165	4165	5
506	20241113	110800	29183245	4160	4160	4160	4160	0
507	20241113	110700	29183245	4160	4145	4160	4145	86
508	20241113	110600	28825540	4145	4120	4145	4120	816
509	20241113	110500	25456070	4120	4120	4120	4120	0
510	20241113	110400	25456070	4120	4120	4120	4120	0
511	20241113	110300	25456070	4120	4120	4120	4120	0
512	20241113	110200	25456070	4120	4120	4120	4120	0
513	20241113	110100	25456070	4120	4120	4120	4120	0
514	20241113	110000	25456070	4120	4120	4120	4120	0
515	20241113	105900	25456070	4120	4120	4120	4120	0
516	20241113	105800	25456070	4120	4120	4120	4120	0
517	20241113	105700	25456070	4120	4120	4120	4120	0
518	20241113	105600	25456070	4120	4120	4120	4120	0
519	20241113	105500	25456070	4120	4120	4120	4120	0
520	20241113	105400	25456070	4120	4120	4120	4120	0
521	20241113	105300	25456070	4120	4120	4120	4120	0
522	20241113	105200	25456070	4120	4120	4120	4120	0
523	20241113	105100	25456070	4120	4120	4120	4120	0
524	20241113	105000	25456070	4120	4120	4120	4120	0
525	20241113	104900	25456070	4120	4120	4120	4120	0
526	20241113	104800	25456070	4120	4120	4120	4120	0
527	20241113	104700	25456070	4120	4120	4120	4120	0
528	20241113	104600	25456070	4120	4120	4120	4120	0
529	20241113	104500	25456070	4120	4120	4120	4120	1
530	20241113	104400	25451950	4110	4110	4110	4110	124
531	20241113	104300	24942310	4120	4120	4120	4120	0
532	20241113	104200	24942310	4120	4120	4120	4120	0
533	20241113	104100	24942310	4120	4120	4120	4120	0
534	20241113	104000	24942310	4120	4120	4120	4120	495
535	20241113	103900	22902910	4120	4120	4120	4120	0
536	20241113	103800	22902910	4120	4120	4120	4120	0
537	20241113	103700	22902910	4120	4120	4120	4120	0
538	20241113	103600	22902910	4120	4120	4120	4120	0
539	20241113	103500	22902910	4120	4120	4120	4120	0
540	20241113	103400	22902910	4120	4120	4120	4120	0
541	20241113	103300	22902910	4120	4120	4120	4120	0
542	20241113	103200	22902910	4120	4120	4120	4120	0
543	20241113	103100	22902910	4120	4120	4120	4120	29
544	20241113	103000	22783430	4120	4120	4120	4120	0
545	20241113	102900	22783430	4120	4120	4120	4120	0
546	20241113	102800	22783430	4120	4120	4120	4120	0
547	20241113	102700	22783430	4120	4120	4120	4120	0
548	20241113	102600	22783430	4120	4120	4120	4120	0
549	20241113	102500	22783430	4120	4120	4120	4120	0
550	20241113	102400	22783430	4120	4120	4120	4120	0
551	20241113	102300	22783430	4120	4125	4125	4120	357
552	20241113	102200	21310955	4125	4125	4125	4125	3
553	20241113	102100	21298580	4125	4125	4125	4125	0
554	20241113	102000	21298580	4125	4125	4125	4125	0
555	20241113	101900	21298580	4125	4125	4125	4125	0
556	20241113	101800	21298580	4125	4125	4125	4125	0
557	20241113	101700	21298580	4125	4125	4125	4125	0
558	20241113	101600	21298580	4125	4125	4125	4125	0
559	20241113	101500	21298580	4125	4125	4125	4125	0
560	20241113	101400	21298580	4125	4145	4145	4125	2
561	20241113	101300	21290310	4145	4120	4145	4120	37
562	20241113	101200	21137845	4145	4145	4145	4145	1
563	20241113	101100	21133700	4120	4120	4120	4120	0
564	20241113	101000	21133700	4120	4120	4120	4120	53
565	20241113	100900	20915340	4120	4120	4120	4120	0
566	20241113	100800	20915340	4120	4120	4120	4120	0
567	20241113	100700	20915340	4120	4120	4120	4120	0
568	20241113	100600	20915340	4120	4120	4120	4120	0
569	20241113	100500	20915340	4120	4120	4120	4120	0
570	20241113	100400	20915340	4120	4125	4125	4120	200
571	20241113	100300	20090970	4125	4125	4125	4125	0
572	20241113	100200	20090970	4125	4125	4125	4125	0
573	20241113	100100	20090970	4125	4130	4130	4125	125
574	20241113	100000	19574845	4125	4125	4125	4125	0
575	20241113	095900	19574845	4125	4125	4125	4125	0
576	20241113	095800	19574845	4125	4125	4125	4125	0
577	20241113	095700	19574845	4125	4125	4125	4125	0
578	20241113	095600	19574845	4125	4125	4125	4125	109
579	20241113	095500	19125220	4125	4130	4130	4125	100
580	20241113	095400	18712560	4130	4135	4135	4130	1000
581	20241113	095300	14582495	4170	4170	4170	4170	3
582	20241113	095200	14569985	4170	4135	4170	4135	2
583	20241113	095100	14561680	4175	4175	4175	4175	0
584	20241113	095000	14561680	4175	4175	4175	4175	0
585	20241113	094900	14561680	4175	4175	4175	4175	0
586	20241113	094800	14561680	4175	4175	4175	4175	0
587	20241113	094700	14561680	4175	4175	4175	4175	0
588	20241113	094600	14561680	4175	4175	4175	4175	7
589	20241113	094500	14532455	4120	4120	4120	4120	0
590	20241113	094400	14532455	4120	4120	4120	4120	0
591	20241113	094300	14532455	4120	4165	4165	4120	1111
592	20241113	094200	9931950	4165	4190	4190	4165	10
593	20241113	094100	9890100	4180	4180	4180	4180	0
594	20241113	094000	9890100	4180	4180	4180	4180	10
595	20241113	093900	9848300	4190	4190	4190	4190	10
596	20241113	093800	9806400	4190	4190	4190	4190	11
597	20241113	093700	9760310	4190	4190	4190	4190	0
598	20241113	093600	9760310	4190	4190	4190	4190	0
599	20241113	093500	9760310	4190	4190	4190	4190	41
600	20241113	093400	9588520	4150	4165	4165	4150	487
601	20241113	093300	7564990	4170	4170	4170	4170	0
602	20241113	093200	7564990	4170	4170	4170	4170	0
603	20241113	093100	7564990	4170	4170	4170	4170	0
604	20241113	093000	7564990	4170	4170	4170	4170	0
605	20241113	092900	7564990	4170	4170	4170	4170	0
606	20241113	092800	7564990	4170	4170	4170	4170	10
607	20241113	092700	7523290	4175	4175	4175	4175	10
608	20241113	092600	7481540	4205	4205	4205	4205	0
609	20241113	092500	7481540	4205	4180	4205	4180	92
610	20241113	092400	7096855	4205	4205	4205	4205	0
611	20241113	092300	7096855	4205	4205	4205	4205	0
612	20241113	092200	7096855	4205	4205	4205	4205	0
613	20241113	092100	7096855	4205	4205	4205	4205	48
614	20241113	092000	6895015	4155	4155	4155	4155	0
615	20241113	091900	6895015	4155	4200	4210	4155	912
616	20241113	091800	3064485	4200	4200	4200	4200	0
617	20241113	091700	3064485	4200	4200	4200	4200	2
618	20241113	091600	3056085	4200	4200	4200	4200	0
619	20241113	091500	3056085	4200	4200	4200	4200	0
620	20241113	091400	3056085	4200	4200	4200	4200	0
621	20241113	091300	3056085	4200	4200	4200	4200	0
622	20241113	091200	3056085	4200	4200	4200	4200	0
623	20241113	091100	3056085	4200	4200	4200	4200	0
624	20241113	091000	3056085	4200	4200	4200	4200	20
625	20241113	090900	2972085	4210	4210	4210	4210	0
626	20241113	090800	2972085	4210	4210	4210	4210	4
627	20241113	090700	2955245	4210	4210	4210	4210	0
628	20241113	090600	2955245	4210	4210	4210	4210	5
629	20241113	090500	2934195	4210	4210	4210	4210	50
630	20241113	090400	2723695	4210	4210	4210	4210	31
631	20241113	090300	2593185	4210	4210	4210	4210	151
632	20241113	090200	1957475	4210	4210	4210	4210	13
633	20241113	090100	1902745	4210	4210	4210	4210	0
634	20241113	090000	1902745	4210	4200	4210	4200	453