KissMeData/035510/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	191600	275312050	8820	8820	8820	8820	314
3	20241113	191500	275312050	8820	8820	8820	8820	0
4	20241113	191400	275312050	8820	8820	8820	8820	0
5	20241113	191300	275312050	8820	8820	8820	8820	0
6	20241113	191200	275312050	8820	8820	8820	8820	0
7	20241113	191100	275312050	8820	8820	8820	8820	0
8	20241113	191000	275312050	8820	8820	8820	8820	0
9	20241113	190900	275312050	8820	8820	8820	8820	0
10	20241113	190800	275312050	8820	8820	8820	8820	0
11	20241113	190700	275312050	8820	8820	8820	8820	0
12	20241113	190600	275312050	8820	8820	8820	8820	0
13	20241113	190500	275312050	8820	8820	8820	8820	0
14	20241113	190400	275312050	8820	8820	8820	8820	0
15	20241113	190300	275312050	8820	8820	8820	8820	0
16	20241113	190200	275312050	8820	8820	8820	8820	0
17	20241113	190100	275312050	8820	8820	8820	8820	0
18	20241113	190000	275312050	8820	8820	8820	8820	0
19	20241113	185900	275312050	8820	8820	8820	8820	0
20	20241113	185800	275312050	8820	8820	8820	8820	0
21	20241113	185700	275312050	8820	8820	8820	8820	0
22	20241113	185600	275312050	8820	8820	8820	8820	0
23	20241113	185500	275312050	8820	8820	8820	8820	0
24	20241113	185400	275312050	8820	8820	8820	8820	0
25	20241113	185300	275312050	8820	8820	8820	8820	0
26	20241113	185200	275312050	8820	8820	8820	8820	0
27	20241113	185100	275312050	8820	8820	8820	8820	0
28	20241113	185000	275312050	8820	8820	8820	8820	0
29	20241113	184900	275312050	8820	8820	8820	8820	0
30	20241113	184800	275312050	8820	8820	8820	8820	0
31	20241113	184700	275312050	8820	8820	8820	8820	0
32	20241113	184600	275312050	8820	8820	8820	8820	314
33	20241113	184500	275312050	8820	8820	8820	8820	0
34	20241113	184400	275312050	8820	8820	8820	8820	0
35	20241113	184300	275312050	8820	8820	8820	8820	0
36	20241113	184200	275312050	8820	8820	8820	8820	0
37	20241113	184100	275312050	8820	8820	8820	8820	0
38	20241113	184000	275312050	8820	8820	8820	8820	0
39	20241113	183900	275312050	8820	8820	8820	8820	0
40	20241113	183800	275312050	8820	8820	8820	8820	0
41	20241113	183700	275312050	8820	8820	8820	8820	0
42	20241113	183600	275312050	8820	8820	8820	8820	0
43	20241113	183500	275312050	8820	8820	8820	8820	0
44	20241113	183400	275312050	8820	8820	8820	8820	0
45	20241113	183300	275312050	8820	8820	8820	8820	0
46	20241113	183200	275312050	8820	8820	8820	8820	0
47	20241113	183100	275312050	8820	8820	8820	8820	0
48	20241113	183000	275312050	8820	8820	8820	8820	0
49	20241113	182900	275312050	8820	8820	8820	8820	0
50	20241113	182800	275312050	8820	8820	8820	8820	0
51	20241113	182700	275312050	8820	8820	8820	8820	0
52	20241113	182600	275312050	8820	8820	8820	8820	0
53	20241113	182500	275312050	8820	8820	8820	8820	0
54	20241113	182400	275312050	8820	8820	8820	8820	0
55	20241113	182300	275312050	8820	8820	8820	8820	0
56	20241113	182200	275312050	8820	8820	8820	8820	0
57	20241113	182100	275312050	8820	8820	8820	8820	0
58	20241113	182000	275312050	8820	8820	8820	8820	0
59	20241113	181900	275312050	8820	8820	8820	8820	0
60	20241113	181800	275312050	8820	8820	8820	8820	0
61	20241113	181700	275312050	8820	8820	8820	8820	0
62	20241113	181600	275312050	8820	8820	8820	8820	314
63	20241113	181500	275312050	8820	8820	8820	8820	0
64	20241113	181400	275312050	8820	8820	8820	8820	0
65	20241113	181300	275312050	8820	8820	8820	8820	0
66	20241113	181200	275312050	8820	8820	8820	8820	0
67	20241113	181100	275312050	8820	8820	8820	8820	0
68	20241113	181000	275312050	8820	8820	8820	8820	0
69	20241113	180900	275312050	8820	8820	8820	8820	0
70	20241113	180800	275312050	8820	8820	8820	8820	0
71	20241113	180700	275312050	8820	8820	8820	8820	0
72	20241113	180600	275312050	8820	8820	8820	8820	0
73	20241113	180500	275312050	8820	8820	8820	8820	0
74	20241113	180400	275312050	8820	8820	8820	8820	0
75	20241113	180300	275312050	8820	8820	8820	8820	0
76	20241113	180200	275312050	8820	8820	8820	8820	0
77	20241113	180100	275312050	8820	8820	8820	8820	0
78	20241113	180000	275312050	8820	8820	8820	8820	0
79	20241113	175900	275312050	8820	8820	8820	8820	0
80	20241113	175800	275312050	8820	8820	8820	8820	0
81	20241113	175700	275312050	8820	8820	8820	8820	0
82	20241113	175600	275312050	8820	8820	8820	8820	0
83	20241113	175500	275312050	8820	8820	8820	8820	0
84	20241113	175400	275312050	8820	8820	8820	8820	0
85	20241113	175300	275312050	8820	8820	8820	8820	0
86	20241113	175200	275312050	8820	8820	8820	8820	0
87	20241113	175100	275312050	8820	8820	8820	8820	0
88	20241113	175000	275312050	8820	8820	8820	8820	0
89	20241113	174900	275312050	8820	8820	8820	8820	0
90	20241113	174800	275312050	8820	8820	8820	8820	0
91	20241113	174700	275312050	8820	8820	8820	8820	0
92	20241113	174600	275312050	8820	8820	8820	8820	314
93	20241113	174500	275312050	8820	8820	8820	8820	0
94	20241113	174400	275312050	8820	8820	8820	8820	0
95	20241113	174300	275312050	8820	8820	8820	8820	0
96	20241113	174200	275312050	8820	8820	8820	8820	0
97	20241113	174100	275312050	8820	8820	8820	8820	0
98	20241113	174000	275312050	8820	8820	8820	8820	0
99	20241113	173900	275312050	8820	8820	8820	8820	0
100	20241113	173800	275312050	8820	8820	8820	8820	0
101	20241113	173700	275312050	8820	8820	8820	8820	0
102	20241113	173600	275312050	8820	8820	8820	8820	0
103	20241113	173500	275312050	8820	8820	8820	8820	0
104	20241113	173400	275312050	8820	8820	8820	8820	0
105	20241113	173300	275312050	8820	8820	8820	8820	0
106	20241113	173200	275312050	8820	8820	8820	8820	0
107	20241113	173100	275312050	8820	8820	8820	8820	0
108	20241113	173000	275312050	8820	8820	8820	8820	0
109	20241113	172900	275312050	8820	8820	8820	8820	0
110	20241113	172800	275312050	8820	8820	8820	8820	0
111	20241113	172700	275312050	8820	8820	8820	8820	0
112	20241113	172600	275312050	8820	8820	8820	8820	0
113	20241113	172500	275312050	8820	8820	8820	8820	0
114	20241113	172400	275312050	8820	8820	8820	8820	0
115	20241113	172300	275312050	8820	8820	8820	8820	0
116	20241113	172200	275312050	8820	8820	8820	8820	0
117	20241113	172100	275312050	8820	8820	8820	8820	0
118	20241113	172000	275312050	8820	8820	8820	8820	0
119	20241113	171900	275312050	8820	8820	8820	8820	0
120	20241113	171800	275312050	8820	8820	8820	8820	0
121	20241113	171700	275312050	8820	8820	8820	8820	0
122	20241113	171600	275312050	8820	8820	8820	8820	314
123	20241113	171500	275312050	8820	8820	8820	8820	0
124	20241113	171400	275312050	8820	8820	8820	8820	0
125	20241113	171300	275312050	8820	8820	8820	8820	0
126	20241113	171200	275312050	8820	8820	8820	8820	0
127	20241113	171100	275312050	8820	8820	8820	8820	0
128	20241113	171000	275312050	8820	8820	8820	8820	0
129	20241113	170900	275312050	8820	8820	8820	8820	0
130	20241113	170800	275312050	8820	8820	8820	8820	0
131	20241113	170700	275312050	8820	8820	8820	8820	0
132	20241113	170600	275312050	8820	8820	8820	8820	0
133	20241113	170500	275312050	8820	8820	8820	8820	0
134	20241113	170400	275312050	8820	8820	8820	8820	0
135	20241113	170300	275312050	8820	8820	8820	8820	0
136	20241113	170200	275312050	8820	8820	8820	8820	0
137	20241113	170100	275312050	8820	8820	8820	8820	0
138	20241113	170000	275312050	8820	8820	8820	8820	0
139	20241113	165900	275312050	8820	8820	8820	8820	0
140	20241113	165800	275312050	8820	8820	8820	8820	0
141	20241113	165700	275312050	8820	8820	8820	8820	0
142	20241113	165600	275312050	8820	8820	8820	8820	0
143	20241113	165500	275312050	8820	8820	8820	8820	0
144	20241113	165400	275312050	8820	8820	8820	8820	0
145	20241113	165300	275312050	8820	8820	8820	8820	0
146	20241113	165200	275312050	8820	8820	8820	8820	0
147	20241113	165100	275312050	8820	8820	8820	8820	0
148	20241113	165000	275312050	8820	8820	8820	8820	0
149	20241113	164900	275312050	8820	8820	8820	8820	0
150	20241113	164800	275312050	8820	8820	8820	8820	0
151	20241113	164700	275312050	8820	8820	8820	8820	0
152	20241113	164600	275312050	8820	8820	8820	8820	314
153	20241113	164500	275312050	8820	8820	8820	8820	0
154	20241113	164400	275312050	8820	8820	8820	8820	0
155	20241113	164300	275312050	8820	8820	8820	8820	0
156	20241113	164200	275312050	8820	8820	8820	8820	0
157	20241113	164100	275312050	8820	8820	8820	8820	0
158	20241113	164000	275312050	8820	8820	8820	8820	0
159	20241113	163900	275312050	8820	8820	8820	8820	0
160	20241113	163800	275312050	8820	8820	8820	8820	0
161	20241113	163700	275312050	8820	8820	8820	8820	0
162	20241113	163600	275312050	8820	8820	8820	8820	0
163	20241113	163500	275312050	8820	8820	8820	8820	0
164	20241113	163400	275312050	8820	8820	8820	8820	0
165	20241113	163300	275312050	8820	8820	8820	8820	0
166	20241113	163200	275312050	8820	8820	8820	8820	0
167	20241113	163100	275312050	8820	8820	8820	8820	0
168	20241113	163000	275312050	8820	8820	8820	8820	0
169	20241113	162900	275312050	8820	8820	8820	8820	0
170	20241113	162800	275312050	8820	8820	8820	8820	0
171	20241113	162700	275312050	8820	8820	8820	8820	0
172	20241113	162600	275312050	8820	8820	8820	8820	0
173	20241113	162500	275312050	8820	8820	8820	8820	0
174	20241113	162400	275312050	8820	8820	8820	8820	0
175	20241113	162300	275312050	8820	8820	8820	8820	0
176	20241113	162200	275312050	8820	8820	8820	8820	0
177	20241113	162100	275312050	8820	8820	8820	8820	0
178	20241113	162000	275312050	8820	8820	8820	8820	0
179	20241113	161900	275312050	8820	8820	8820	8820	0
180	20241113	161800	275312050	8820	8820	8820	8820	0
181	20241113	161700	275312050	8820	8820	8820	8820	0
182	20241113	161600	275312050	8820	8820	8820	8820	314
183	20241113	161500	275312050	8820	8820	8820	8820	0
184	20241113	161400	275312050	8820	8820	8820	8820	0
185	20241113	161300	275312050	8820	8820	8820	8820	0
186	20241113	161200	275312050	8820	8820	8820	8820	0
187	20241113	161100	275312050	8820	8820	8820	8820	0
188	20241113	161000	275312050	8820	8820	8820	8820	0
189	20241113	160900	275312050	8820	8820	8820	8820	0
190	20241113	160800	275312050	8820	8820	8820	8820	0
191	20241113	160700	275312050	8820	8820	8820	8820	0
192	20241113	160600	275312050	8820	8820	8820	8820	0
193	20241113	160500	275312050	8820	8820	8820	8820	0
194	20241113	160400	275312050	8820	8820	8820	8820	0
195	20241113	160300	275312050	8820	8820	8820	8820	0
196	20241113	160200	275312050	8820	8820	8820	8820	0
197	20241113	160100	275312050	8820	8820	8820	8820	0
198	20241113	160000	275312050	8820	8820	8820	8820	0
199	20241113	155900	275312050	8820	8820	8820	8820	0
200	20241113	155800	275312050	8820	8820	8820	8820	0
201	20241113	155700	275312050	8820	8820	8820	8820	0
202	20241113	155600	275312050	8820	8820	8820	8820	0
203	20241113	155500	275312050	8820	8820	8820	8820	0
204	20241113	155400	275312050	8820	8820	8820	8820	0
205	20241113	155300	275312050	8820	8820	8820	8820	0
206	20241113	155200	275312050	8820	8820	8820	8820	0
207	20241113	155100	275312050	8820	8820	8820	8820	0
208	20241113	155000	275312050	8820	8820	8820	8820	0
209	20241113	154900	275312050	8820	8820	8820	8820	0
210	20241113	154800	275312050	8820	8820	8820	8820	0
211	20241113	154700	275312050	8820	8820	8820	8820	0
212	20241113	154600	275312050	8820	8820	8820	8820	314
213	20241113	154500	275312050	8820	8820	8820	8820	0
214	20241113	154400	275312050	8820	8820	8820	8820	0
215	20241113	154300	275312050	8820	8820	8820	8820	0
216	20241113	154200	275312050	8820	8820	8820	8820	0
217	20241113	154100	275312050	8820	8820	8820	8820	0
218	20241113	154000	275312050	8820	8820	8820	8820	0
219	20241113	153900	275312050	8820	8820	8820	8820	0
220	20241113	153800	275312050	8820	8820	8820	8820	0
221	20241113	153700	275312050	8820	8820	8820	8820	0
222	20241113	153600	275312050	8820	8820	8820	8820	0
223	20241113	153500	275312050	8820	8820	8820	8820	0
224	20241113	153400	275312050	8820	8820	8820	8820	0
225	20241113	153300	275312050	8820	8820	8820	8820	0
226	20241113	153200	275312050	8820	8820	8820	8820	0
227	20241113	153100	275312050	8820	8820	8820	8820	0
228	20241113	153000	275312050	8820	8820	8820	8820	314
229	20241113	152900	272542570	8800	8800	8800	8800	0
230	20241113	152800	272542570	8800	8800	8800	8800	0
231	20241113	152700	272542570	8800	8800	8800	8800	0
232	20241113	152600	272542570	8800	8800	8800	8800	0
233	20241113	152500	272542570	8800	8800	8800	8800	0
234	20241113	152400	272542570	8800	8800	8800	8800	0
235	20241113	152300	272542570	8800	8800	8800	8800	0
236	20241113	152200	272542570	8800	8800	8800	8800	0
237	20241113	152100	272542570	8800	8800	8800	8800	0
238	20241113	152000	272542570	8800	8800	8800	8800	0
239	20241113	151900	272542570	8800	8800	8800	8800	0
240	20241113	151800	272542570	8800	8800	8800	8800	88
241	20241113	151700	271768170	8800	8840	8840	8800	2310
242	20241113	151600	251390130	8870	8870	8870	8840	44
243	20241113	151500	250999960	8870	8840	8870	8840	45
244	20241113	151400	250600920	8860	8870	8870	8830	69
245	20241113	151300	249989890	8870	8850	8870	8830	340
246	20241113	151200	246984140	8850	8840	8850	8840	31
247	20241113	151100	246709850	8850	8840	8850	8840	2
248	20241113	151000	246692160	8840	8840	8840	8840	4
249	20241113	150900	246656800	8850	8840	8850	8840	2
250	20241113	150800	246639110	8840	8850	8850	8840	140
251	20241113	150700	245400910	8850	8850	8850	8850	33
252	20241113	150600	245108860	8850	8850	8850	8850	2
253	20241113	150500	245091160	8850	8840	8850	8840	198
254	20241113	150400	243339810	8840	8840	8840	8840	1
255	20241113	150300	243330970	8850	8860	8860	8850	177
256	20241113	150200	241763950	8860	8860	8860	8860	2
257	20241113	150100	241746230	8870	8860	8870	8860	102
258	20241113	150000	240841510	8860	8870	8870	8860	3
259	20241113	145900	240814920	8860	8860	8860	8860	3
260	20241113	145800	240788340	8860	8860	8860	8860	3
261	20241113	145700	240761760	8860	8860	8860	8860	2
262	20241113	145600	240744040	8860	8860	8860	8860	2
263	20241113	145500	240726320	8860	8860	8860	8860	2
264	20241113	145400	240708600	8860	8860	8860	8860	2
265	20241113	145300	240690880	8870	8860	8870	8860	43
266	20241113	145200	240309890	8860	8860	8860	8860	2
267	20241113	145100	240292170	8860	8860	8860	8860	2
268	20241113	145000	240274450	8860	8860	8870	8860	10
269	20241113	144900	240185780	8860	8860	8860	8860	2
270	20241113	144800	240168060	8860	8860	8860	8860	2
271	20241113	144700	240150340	8860	8860	8860	8860	0
272	20241113	144600	240150340	8860	8860	8860	8860	0
273	20241113	144500	240150340	8860	8860	8860	8860	10
274	20241113	144400	240061740	8860	8860	8860	8860	1
275	20241113	144300	240052880	8870	8870	8870	8860	27
276	20241113	144200	239813410	8870	8860	8870	8860	152
277	20241113	144100	238466340	8860	8860	8860	8860	0
278	20241113	144000	238466340	8860	8860	8860	8860	0
279	20241113	143900	238466340	8860	8860	8860	8860	3
280	20241113	143800	238439760	8870	8870	8870	8870	0
281	20241113	143700	238439760	8870	8870	8870	8870	0
282	20241113	143600	238439760	8870	8860	8870	8850	156
283	20241113	143500	237058410	8870	8870	8870	8870	1
284	20241113	143400	237049540	8870	8870	8870	8870	0
285	20241113	143300	237049540	8870	8870	8870	8870	0
286	20241113	143200	237049540	8870	8870	8870	8870	300
287	20241113	143100	234388540	8870	8870	8870	8870	10
288	20241113	143000	234299840	8870	8870	8870	8870	0
289	20241113	142900	234299840	8870	8870	8870	8870	19
290	20241113	142800	234131310	8870	8870	8870	8870	80
291	20241113	142700	233421710	8870	8870	8870	8870	0
292	20241113	142600	233421710	8870	8860	8870	8860	8
293	20241113	142500	233350820	8860	8860	8860	8860	0
294	20241113	142400	233350820	8860	8860	8860	8860	0
295	20241113	142300	233350820	8860	8860	8860	8860	21
296	20241113	142200	233164760	8860	8860	8860	8860	8
297	20241113	142100	233093880	8860	8860	8860	8860	0
298	20241113	142000	233093880	8860	8860	8860	8860	0
299	20241113	141900	233093880	8860	8860	8860	8860	0
300	20241113	141800	233093880	8860	8860	8870	8850	321
301	20241113	141700	230252150	8860	8860	8860	8860	3
302	20241113	141600	230225570	8870	8870	8870	8870	0
303	20241113	141500	230225570	8870	8870	8870	8870	0
304	20241113	141400	230225570	8870	8860	8870	8860	26
305	20241113	141300	229995200	8860	8860	8860	8860	3
306	20241113	141200	229968620	8870	8870	8870	8870	0
307	20241113	141100	229968620	8870	8870	8870	8870	17
308	20241113	141000	229817830	8870	8870	8870	8870	37
309	20241113	140900	229489640	8870	8870	8870	8870	0
310	20241113	140800	229489640	8870	8870	8870	8870	0
311	20241113	140700	229489640	8870	8870	8870	8870	2
312	20241113	140600	229471900	8860	8860	8860	8860	1
313	20241113	140500	229463040	8870	8860	8870	8860	3
314	20241113	140400	229436440	8860	8860	8860	8860	1
315	20241113	140300	229427580	8870	8870	8870	8870	1
316	20241113	140200	229418710	8860	8860	8860	8860	94
317	20241113	140100	228585870	8860	8860	8860	8860	50
318	20241113	140000	228142870	8860	8860	8860	8860	0
319	20241113	135900	228142870	8860	8860	8860	8860	0
320	20241113	135800	228142870	8860	8860	8860	8860	0
321	20241113	135700	228142870	8860	8860	8860	8860	0
322	20241113	135600	228142870	8860	8860	8860	8860	0
323	20241113	135500	228142870	8860	8860	8860	8860	0
324	20241113	135400	228142870	8860	8860	8860	8860	0
325	20241113	135300	228142870	8860	8860	8860	8860	0
326	20241113	135200	228142870	8860	8860	8860	8860	0
327	20241113	135100	228142870	8860	8860	8860	8860	1
328	20241113	135000	228134010	8870	8860	8870	8860	42
329	20241113	134900	227761880	8870	8870	8870	8870	0
330	20241113	134800	227761880	8870	8870	8870	8870	0
331	20241113	134700	227761880	8870	8870	8870	8870	0
332	20241113	134600	227761880	8870	8870	8870	8870	0
333	20241113	134500	227761880	8870	8870	8870	8870	0
334	20241113	134400	227761880	8870	8870	8870	8870	0
335	20241113	134300	227761880	8870	8870	8870	8870	0
336	20241113	134200	227761880	8870	8870	8870	8870	0
337	20241113	134100	227761880	8870	8860	8870	8860	2
338	20241113	134000	227744150	8860	8860	8860	8860	20
339	20241113	133900	227566950	8860	8860	8860	8860	0
340	20241113	133800	227566950	8860	8860	8860	8860	0
341	20241113	133700	227566950	8860	8860	8860	8860	19
342	20241113	133600	227398610	8860	8860	8860	8860	0
343	20241113	133500	227398610	8860	8860	8860	8860	0
344	20241113	133400	227398610	8860	8850	8870	8850	18
345	20241113	133300	227239170	8840	8840	8840	8840	0
346	20241113	133200	227239170	8840	8850	8850	8840	28
347	20241113	133100	226991590	8840	8840	8840	8840	0
348	20241113	133000	226991590	8840	8840	8840	8840	0
349	20241113	132900	226991590	8840	8840	8840	8840	0
350	20241113	132800	226991590	8840	8840	8840	8840	0
351	20241113	132700	226991590	8840	8850	8850	8840	24
352	20241113	132600	226779200	8840	8840	8840	8840	0
353	20241113	132500	226779200	8840	8840	8840	8840	449
354	20241113	132400	222810040	8850	8880	8880	8850	426
355	20241113	132300	219028930	8890	8890	8890	8890	28
356	20241113	132200	218780010	8890	8890	8890	8890	75
357	20241113	132100	218113260	8890	8890	8890	8890	0
358	20241113	132000	218113260	8890	8890	8890	8890	1
359	20241113	131900	218104370	8890	8890	8890	8890	0
360	20241113	131800	218104370	8890	8890	8890	8890	0
361	20241113	131700	218104370	8890	8890	8890	8890	0
362	20241113	131600	218104370	8890	8890	8890	8890	0
363	20241113	131500	218104370	8890	8890	8890	8890	0
364	20241113	131400	218104370	8890	8890	8890	8890	13
365	20241113	131300	217988800	8880	8890	8890	8880	223
366	20241113	131200	216006550	8900	8900	8900	8900	0
367	20241113	131100	216006550	8900	8900	8900	8900	0
368	20241113	131000	216006550	8900	8900	8900	8900	4
369	20241113	130900	215970950	8900	8900	8900	8900	0
370	20241113	130800	215970950	8900	8900	8900	8900	0
371	20241113	130700	215970950	8900	8900	8900	8900	16
372	20241113	130600	215828550	8910	8910	8910	8910	0
373	20241113	130500	215828550	8910	8910	8910	8910	0
374	20241113	130400	215828550	8910	8910	8910	8910	0
375	20241113	130300	215828550	8910	8910	8910	8910	10
376	20241113	130200	215739450	8900	8900	8900	8900	57
377	20241113	130100	215232150	8900	8900	8900	8900	0
378	20241113	130000	215232150	8900	8900	8900	8900	0
379	20241113	125900	215232150	8900	8900	8900	8900	12
380	20241113	125800	215125350	8890	8890	8890	8890	102
381	20241113	125700	214218570	8890	8890	8890	8890	0
382	20241113	125600	214218570	8890	8890	8890	8890	102
383	20241113	125500	213311790	8880	8880	8880	8880	0
384	20241113	125400	213311790	8880	8880	8880	8880	0
385	20241113	125300	213311790	8880	8880	8880	8880	0
386	20241113	125200	213311790	8880	8890	8890	8880	260
387	20241113	125100	211001990	8880	8880	8880	8880	0
388	20241113	125000	211001990	8880	8880	8880	8880	3
389	20241113	124900	210975350	8880	8880	8880	8880	0
390	20241113	124800	210975350	8880	8880	8880	8880	0
391	20241113	124700	210975350	8880	8880	8880	8880	65
392	20241113	124600	210398150	8880	8880	8880	8880	20
393	20241113	124500	210220550	8880	8880	8880	8880	0
394	20241113	124400	210220550	8880	8860	8880	8860	1804
395	20241113	124300	194201900	8860	8870	8870	8860	173
396	20241113	124200	192669050	8870	8870	8870	8870	26
397	20241113	124100	192438430	8870	8870	8870	8870	0
398	20241113	124000	192438430	8870	8870	8870	8870	0
399	20241113	123900	192438430	8870	8870	8870	8870	0
400	20241113	123800	192438430	8870	8870	8870	8870	0
401	20241113	123700	192438430	8870	8870	8870	8870	0
402	20241113	123600	192438430	8870	8860	8870	8860	2
403	20241113	123500	192420700	8860	8860	8860	8860	0
404	20241113	123400	192420700	8860	8860	8860	8860	0
405	20241113	123300	192420700	8860	8860	8860	8860	0
406	20241113	123200	192420700	8860	8860	8860	8860	0
407	20241113	123100	192420700	8860	8860	8860	8860	0
408	20241113	123000	192420700	8860	8860	8860	8860	0
409	20241113	122900	192420700	8860	8860	8860	8860	9
410	20241113	122800	192340960	8870	8870	8870	8870	147
411	20241113	122700	191037070	8870	8870	8870	8870	1
412	20241113	122600	191028200	8870	8870	8870	8870	0
413	20241113	122500	191028200	8870	8870	8870	8870	0
414	20241113	122400	191028200	8870	8870	8870	8870	0
415	20241113	122300	191028200	8870	8870	8870	8870	0
416	20241113	122200	191028200	8870	8870	8870	8870	7
417	20241113	122100	190966110	8870	8870	8870	8870	0
418	20241113	122000	190966110	8870	8870	8870	8870	0
419	20241113	121900	190966110	8870	8870	8870	8870	0
420	20241113	121800	190966110	8870	8870	8870	8870	0
421	20241113	121700	190966110	8870	8870	8870	8870	0
422	20241113	121600	190966110	8870	8870	8870	8870	0
423	20241113	121500	190966110	8870	8870	8870	8870	0
424	20241113	121400	190966110	8870	8870	8870	8870	0
425	20241113	121300	190966110	8870	8870	8870	8870	0
426	20241113	121200	190966110	8870	8870	8870	8870	0
427	20241113	121100	190966110	8870	8870	8870	8870	0
428	20241113	121000	190966110	8870	8870	8870	8870	1
429	20241113	120900	190957240	8870	8870	8870	8870	0
430	20241113	120800	190957240	8870	8870	8870	8870	0
431	20241113	120700	190957240	8870	8870	8870	8870	0
432	20241113	120600	190957240	8870	8870	8870	8870	5
433	20241113	120500	190912890	8860	8860	8860	8860	0
434	20241113	120400	190912890	8860	8860	8860	8860	0
435	20241113	120300	190912890	8860	8860	8860	8860	0
436	20241113	120200	190912890	8860	8860	8860	8860	0
437	20241113	120100	190912890	8860	8860	8860	8860	0
438	20241113	120000	190912890	8860	8860	8860	8860	0
439	20241113	115900	190912890	8860	8860	8860	8860	0
440	20241113	115800	190912890	8860	8860	8860	8860	0
441	20241113	115700	190912890	8860	8860	8860	8860	0
442	20241113	115600	190912890	8860	8860	8860	8860	2
443	20241113	115500	190895170	8870	8870	8870	8870	0
444	20241113	115400	190895170	8870	8870	8870	8870	0
445	20241113	115300	190895170	8870	8860	8870	8860	3
446	20241113	115200	190868570	8870	8870	8870	8870	0
447	20241113	115100	190868570	8870	8870	8870	8870	0
448	20241113	115000	190868570	8870	8870	8870	8870	27
449	20241113	114900	190629080	8870	8870	8870	8870	0
450	20241113	114800	190629080	8870	8870	8870	8870	0
451	20241113	114700	190629080	8870	8870	8870	8870	0
452	20241113	114600	190629080	8870	8870	8870	8870	0
453	20241113	114500	190629080	8870	8870	8870	8870	0
454	20241113	114400	190629080	8870	8870	8870	8870	1
455	20241113	114300	190620210	8880	8880	8880	8880	4
456	20241113	114200	190584690	8880	8880	8880	8880	4
457	20241113	114100	190549170	8880	8880	8880	8880	0
458	20241113	114000	190549170	8880	8880	8880	8880	0
459	20241113	113900	190549170	8880	8880	8880	8880	0
460	20241113	113800	190549170	8880	8880	8880	8880	0
461	20241113	113700	190549170	8880	8880	8880	8880	10
462	20241113	113600	190460370	8880	8880	8880	8880	0
463	20241113	113500	190460370	8880	8880	8880	8880	4
464	20241113	113400	190424850	8880	8890	8890	8880	220
465	20241113	113300	188471150	8890	8890	8890	8890	0
466	20241113	113200	188471150	8890	8890	8890	8890	0
467	20241113	113100	188471150	8890	8890	8890	8890	1
468	20241113	113000	188462260	8890	8890	8890	8890	0
469	20241113	112900	188462260	8890	8890	8890	8890	1
470	20241113	112800	188453370	8890	8890	8890	8890	0
471	20241113	112700	188453370	8890	8890	8890	8890	0
472	20241113	112600	188453370	8890	8890	8890	8890	0
473	20241113	112500	188453370	8890	8890	8890	8890	0
474	20241113	112400	188453370	8890	8890	8890	8890	0
475	20241113	112300	188453370	8890	8890	8890	8890	0
476	20241113	112200	188453370	8890	8890	8890	8890	0
477	20241113	112100	188453370	8890	8890	8890	8890	0
478	20241113	112000	188453370	8890	8890	8890	8890	0
479	20241113	111900	188453370	8890	8890	8890	8890	0
480	20241113	111800	188453370	8890	8890	8890	8890	0
481	20241113	111700	188453370	8890	8890	8890	8890	0
482	20241113	111600	188453370	8890	8890	8890	8890	0
483	20241113	111500	188453370	8890	8890	8890	8890	0
484	20241113	111400	188453370	8890	8890	8890	8890	0
485	20241113	111300	188453370	8890	8890	8890	8890	6
486	20241113	111200	188400030	8890	8890	8890	8890	0
487	20241113	111100	188400030	8890	8890	8890	8890	0
488	20241113	111000	188400030	8890	8890	8890	8890	0
489	20241113	110900	188400030	8890	8890	8890	8890	0
490	20241113	110800	188400030	8890	8890	8890	8890	0
491	20241113	110700	188400030	8890	8890	8890	8890	0
492	20241113	110600	188400030	8890	8890	8890	8890	0
493	20241113	110500	188400030	8890	8890	8890	8890	0
494	20241113	110400	188400030	8890	8890	8890	8890	0
495	20241113	110300	188400030	8890	8890	8890	8890	0
496	20241113	110200	188400030	8890	8890	8890	8890	0
497	20241113	110100	188400030	8890	8890	8890	8880	5
498	20241113	110000	188355600	8900	8900	8900	8900	1
499	20241113	105900	188346700	8870	8870	8870	8870	0
500	20241113	105800	188346700	8870	8870	8870	8870	0
501	20241113	105700	188346700	8870	8870	8870	8870	0
502	20241113	105600	188346700	8870	8870	8870	8870	0
503	20241113	105500	188346700	8870	8880	8880	8870	1254
504	20241113	105400	177223590	8880	8890	8890	8880	12
505	20241113	105300	177116920	8890	8890	8890	8890	0
506	20241113	105200	177116920	8890	8910	8940	8870	596
507	20241113	105100	171816640	8940	8900	8940	8900	13
508	20241113	105000	171700780	8900	8900	8900	8900	0
509	20241113	104900	171700780	8900	8880	8900	8860	67
510	20241113	104800	171105750	8880	8880	8880	8860	3
511	20241113	104700	171079130	8860	8870	8880	8840	281
512	20241113	104600	168593070	8900	8900	8900	8900	0
513	20241113	104500	168593070	8900	8900	8900	8900	0
514	20241113	104400	168593070	8900	8900	8900	8870	5
515	20241113	104300	168548630	8870	8850	8900	8850	16
516	20241113	104200	168406760	8860	8860	8860	8860	0
517	20241113	104100	168406760	8860	8860	8860	8860	125
518	20241113	104000	167299260	8920	8920	8920	8920	0
519	20241113	103900	167299260	8920	8850	8920	8850	511
520	20241113	103800	162774740	8830	8830	8830	8830	410
521	20241113	103700	159154440	8810	8810	8810	8810	107
522	20241113	103600	158211770	8820	8830	8840	8820	814
523	20241113	103500	151026490	8830	8830	8830	8830	0
524	20241113	103400	151026490	8830	8820	8830	8820	567
525	20241113	103300	146020060	8820	8820	8820	8820	744
526	20241113	103200	139457980	8800	8800	8800	8800	0
527	20241113	103100	139457980	8800	8830	8830	8800	3004
528	20241113	103000	113021210	8810	8820	8820	8810	86
529	20241113	102900	112263530	8810	8810	8810	8810	0
530	20241113	102800	112263530	8810	8810	8810	8810	9
531	20241113	102700	112184240	8830	8830	8830	8820	906
532	20241113	102600	104191820	8840	8840	8840	8840	73
533	20241113	102500	103546500	8850	8850	8850	8850	20
534	20241113	102400	103369500	8870	8890	8890	8860	5602
535	20241113	102300	53683370	8900	8910	8920	8900	860
536	20241113	102200	46028660	8910	8920	8920	8910	74
537	20241113	102100	45369080	8920	8920	8930	8920	18
538	20241113	102000	45208510	8930	8930	8930	8930	210
539	20241113	101900	43333210	8940	8930	8940	8930	301
540	20241113	101800	40645270	8930	8930	8930	8930	20
541	20241113	101700	40466670	8930	8930	8930	8930	12
542	20241113	101600	40359510	8930	8930	8930	8930	0
543	20241113	101500	40359510	8930	8930	8930	8930	0
544	20241113	101400	40359510	8930	8930	8930	8930	1
545	20241113	101300	40350580	8920	8920	8920	8920	0
546	20241113	101200	40350580	8920	8920	8920	8920	0
547	20241113	101100	40350580	8920	8920	8920	8920	59
548	20241113	101000	39824300	8910	8910	8910	8910	50
549	20241113	100900	39378800	8920	8920	8920	8920	5
550	20241113	100800	39334200	8930	8930	8930	8930	121
551	20241113	100700	38253670	8950	8950	8950	8950	0
552	20241113	100600	38253670	8950	8950	8950	8950	0
553	20241113	100500	38253670	8950	8950	8950	8950	50
554	20241113	100400	37806170	8960	8960	8960	8960	50
555	20241113	100300	37358170	8950	8950	8950	8950	12
556	20241113	100200	37250770	8960	8960	8960	8960	1
557	20241113	100100	37241810	8960	8950	8960	8950	115
558	20241113	100000	36211420	8960	8960	8960	8960	1
559	20241113	095900	36202460	8960	8960	8960	8960	7
560	20241113	095800	36139740	8960	8960	8960	8960	0
561	20241113	095700	36139740	8960	8960	8960	8960	0
562	20241113	095600	36139740	8960	8960	8960	8960	5
563	20241113	095500	36094940	8960	8960	8960	8960	0
564	20241113	095400	36094940	8960	8960	8960	8960	1
565	20241113	095300	36085980	8960	8960	8960	8960	0
566	20241113	095200	36085980	8960	8960	8960	8960	0
567	20241113	095100	36085980	8960	8960	8960	8960	0
568	20241113	095000	36085980	8960	8960	8960	8960	0
569	20241113	094900	36085980	8960	8960	8960	8960	0
570	20241113	094800	36085980	8960	8960	8960	8960	0
571	20241113	094700	36085980	8960	8960	8960	8960	8
572	20241113	094600	36014300	8970	8970	8970	8970	0
573	20241113	094500	36014300	8970	8970	8970	8970	0
574	20241113	094400	36014300	8970	8970	8970	8970	0
575	20241113	094300	36014300	8970	8970	8970	8970	0
576	20241113	094200	36014300	8970	8970	8970	8970	0
577	20241113	094100	36014300	8970	8970	8970	8970	0
578	20241113	094000	36014300	8970	8970	8970	8970	0
579	20241113	093900	36014300	8970	8970	8970	8970	0
580	20241113	093800	36014300	8970	8970	8970	8970	0
581	20241113	093700	36014300	8970	8970	8970	8970	3
582	20241113	093600	35987390	8970	8990	8990	8960	19
583	20241113	093500	35816870	8960	8960	8990	8960	7
584	20241113	093400	35754040	8980	8960	8980	8960	2
585	20241113	093300	35736100	8980	8960	8980	8960	4
586	20241113	093200	35700220	8990	8990	8990	8990	0
587	20241113	093100	35700220	8990	8990	8990	8990	1
588	20241113	093000	35691230	8990	8920	8990	8920	55
589	20241113	092900	35200510	8920	8920	8930	8920	147
590	20241113	092800	33888800	8920	8920	8930	8920	102
591	20241113	092700	32978950	8910	8910	8910	8910	0
592	20241113	092600	32978950	8910	8910	8920	8910	207
593	20241113	092500	31133620	8910	8910	8910	8910	11
594	20241113	092400	31035610	8920	8920	8920	8920	0
595	20241113	092300	31035610	8920	8910	8920	8910	196
596	20241113	092200	29289240	8920	8920	8930	8910	113
597	20241113	092100	28281380	8920	8910	8920	8910	136
598	20241113	092000	27068370	8920	8920	8920	8920	0
599	20241113	091900	27068370	8920	8940	8950	8920	243
600	20241113	091800	24900430	8940	8950	8960	8940	304
601	20241113	091700	22180330	8960	8980	8980	8950	539
602	20241113	091600	17351620	9010	9010	9010	9010	0
603	20241113	091500	17351620	9010	9010	9010	9010	0
604	20241113	091400	17351620	9010	9010	9010	9010	0
605	20241113	091300	17351620	9010	9010	9010	9010	0
606	20241113	091200	17351620	9010	8980	9010	8980	941
607	20241113	091100	8892440	9020	9020	9020	9020	0
608	20241113	091000	8892440	9020	9020	9020	9020	0
609	20241113	090900	8892440	9020	9010	9020	8980	516
610	20241113	090800	4252940	9010	9010	9010	9010	0
611	20241113	090700	4252940	9010	9010	9010	9010	0
612	20241113	090600	4252940	9010	9010	9010	9010	0
613	20241113	090500	4252940	9010	9010	9010	9010	266
614	20241113	090400	1856280	9010	9010	9010	9010	0
615	20241113	090300	1856280	9010	9010	9010	9010	41
616	20241113	090200	1486870	9030	9030	9030	9030	11
617	20241113	090100	1387540	9010	9010	9010	9010	143
618	20241113	090000	99110	9010	9010	9010	9010	11