KissMeData/080580/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	195100	636968405	5290	5290	5290	5290	2358
3	20241112	195000	636968405	5290	5290	5290	5290	0
4	20241112	194900	636968405	5290	5290	5290	5290	0
5	20241112	194800	636968405	5290	5290	5290	5290	0
6	20241112	194700	636968405	5290	5290	5290	5290	0
7	20241112	194600	636968405	5290	5290	5290	5290	0
8	20241112	194500	636968405	5290	5290	5290	5290	0
9	20241112	194400	636968405	5290	5290	5290	5290	0
10	20241112	194300	636968405	5290	5290	5290	5290	0
11	20241112	194200	636968405	5290	5290	5290	5290	0
12	20241112	194100	636968405	5290	5290	5290	5290	0
13	20241112	194000	636968405	5290	5290	5290	5290	0
14	20241112	193900	636968405	5290	5290	5290	5290	0
15	20241112	193800	636968405	5290	5290	5290	5290	0
16	20241112	193700	636968405	5290	5290	5290	5290	0
17	20241112	193600	636968405	5290	5290	5290	5290	0
18	20241112	193500	636968405	5290	5290	5290	5290	0
19	20241112	193400	636968405	5290	5290	5290	5290	0
20	20241112	193300	636968405	5290	5290	5290	5290	0
21	20241112	193200	636968405	5290	5290	5290	5290	0
22	20241112	193100	636968405	5290	5290	5290	5290	0
23	20241112	193000	636968405	5290	5290	5290	5290	0
24	20241112	192900	636968405	5290	5290	5290	5290	0
25	20241112	192800	636968405	5290	5290	5290	5290	0
26	20241112	192700	636968405	5290	5290	5290	5290	0
27	20241112	192600	636968405	5290	5290	5290	5290	0
28	20241112	192500	636968405	5290	5290	5290	5290	0
29	20241112	192400	636968405	5290	5290	5290	5290	0
30	20241112	192300	636968405	5290	5290	5290	5290	0
31	20241112	192200	636968405	5290	5290	5290	5290	0
32	20241112	192100	636968405	5290	5290	5290	5290	2358
33	20241112	192000	636968405	5290	5290	5290	5290	0
34	20241112	191900	636968405	5290	5290	5290	5290	0
35	20241112	191800	636968405	5290	5290	5290	5290	0
36	20241112	191700	636968405	5290	5290	5290	5290	0
37	20241112	191600	636968405	5290	5290	5290	5290	0
38	20241112	191500	636968405	5290	5290	5290	5290	0
39	20241112	191400	636968405	5290	5290	5290	5290	0
40	20241112	191300	636968405	5290	5290	5290	5290	0
41	20241112	191200	636968405	5290	5290	5290	5290	0
42	20241112	191100	636968405	5290	5290	5290	5290	0
43	20241112	191000	636968405	5290	5290	5290	5290	0
44	20241112	190900	636968405	5290	5290	5290	5290	0
45	20241112	190800	636968405	5290	5290	5290	5290	0
46	20241112	190700	636968405	5290	5290	5290	5290	0
47	20241112	190600	636968405	5290	5290	5290	5290	0
48	20241112	190500	636968405	5290	5290	5290	5290	0
49	20241112	190400	636968405	5290	5290	5290	5290	0
50	20241112	190300	636968405	5290	5290	5290	5290	0
51	20241112	190200	636968405	5290	5290	5290	5290	0
52	20241112	190100	636968405	5290	5290	5290	5290	0
53	20241112	190000	636968405	5290	5290	5290	5290	0
54	20241112	185900	636968405	5290	5290	5290	5290	0
55	20241112	185800	636968405	5290	5290	5290	5290	0
56	20241112	185700	636968405	5290	5290	5290	5290	0
57	20241112	185600	636968405	5290	5290	5290	5290	0
58	20241112	185500	636968405	5290	5290	5290	5290	0
59	20241112	185400	636968405	5290	5290	5290	5290	0
60	20241112	185300	636968405	5290	5290	5290	5290	0
61	20241112	185200	636968405	5290	5290	5290	5290	0
62	20241112	185100	636968405	5290	5290	5290	5290	2358
63	20241112	185000	636968405	5290	5290	5290	5290	0
64	20241112	184900	636968405	5290	5290	5290	5290	0
65	20241112	184800	636968405	5290	5290	5290	5290	0
66	20241112	184700	636968405	5290	5290	5290	5290	0
67	20241112	184600	636968405	5290	5290	5290	5290	0
68	20241112	184500	636968405	5290	5290	5290	5290	0
69	20241112	184400	636968405	5290	5290	5290	5290	0
70	20241112	184300	636968405	5290	5290	5290	5290	0
71	20241112	184200	636968405	5290	5290	5290	5290	0
72	20241112	184100	636968405	5290	5290	5290	5290	0
73	20241112	184000	636968405	5290	5290	5290	5290	0
74	20241112	183900	636968405	5290	5290	5290	5290	0
75	20241112	183800	636968405	5290	5290	5290	5290	0
76	20241112	183700	636968405	5290	5290	5290	5290	0
77	20241112	183600	636968405	5290	5290	5290	5290	0
78	20241112	183500	636968405	5290	5290	5290	5290	0
79	20241112	183400	636968405	5290	5290	5290	5290	0
80	20241112	183300	636968405	5290	5290	5290	5290	0
81	20241112	183200	636968405	5290	5290	5290	5290	0
82	20241112	183100	636968405	5290	5290	5290	5290	0
83	20241112	183000	636968405	5290	5290	5290	5290	0
84	20241112	182900	636968405	5290	5290	5290	5290	0
85	20241112	182800	636968405	5290	5290	5290	5290	0
86	20241112	182700	636968405	5290	5290	5290	5290	0
87	20241112	182600	636968405	5290	5290	5290	5290	0
88	20241112	182500	636968405	5290	5290	5290	5290	0
89	20241112	182400	636968405	5290	5290	5290	5290	0
90	20241112	182300	636968405	5290	5290	5290	5290	0
91	20241112	182200	636968405	5290	5290	5290	5290	0
92	20241112	182100	636968405	5290	5290	5290	5290	2358
93	20241112	182000	636968405	5290	5290	5290	5290	0
94	20241112	181900	636968405	5290	5290	5290	5290	0
95	20241112	181800	636968405	5290	5290	5290	5290	0
96	20241112	181700	636968405	5290	5290	5290	5290	0
97	20241112	181600	636968405	5290	5290	5290	5290	0
98	20241112	181500	636968405	5290	5290	5290	5290	0
99	20241112	181400	636968405	5290	5290	5290	5290	0
100	20241112	181300	636968405	5290	5290	5290	5290	0
101	20241112	181200	636968405	5290	5290	5290	5290	0
102	20241112	181100	636968405	5290	5290	5290	5290	0
103	20241112	181000	636968405	5290	5290	5290	5290	0
104	20241112	180900	636968405	5290	5290	5290	5290	0
105	20241112	180800	636968405	5290	5290	5290	5290	0
106	20241112	180700	636968405	5290	5290	5290	5290	0
107	20241112	180600	636968405	5290	5290	5290	5290	0
108	20241112	180500	636968405	5290	5290	5290	5290	0
109	20241112	180400	636968405	5290	5290	5290	5290	0
110	20241112	180300	636968405	5290	5290	5290	5290	0
111	20241112	180200	636968405	5290	5290	5290	5290	0
112	20241112	180100	636968405	5290	5290	5290	5290	0
113	20241112	180000	636968405	5290	5290	5290	5290	0
114	20241112	175900	636968405	5290	5290	5290	5290	0
115	20241112	175800	636968405	5290	5290	5290	5290	0
116	20241112	175700	636968405	5290	5290	5290	5290	0
117	20241112	175600	636968405	5290	5290	5290	5290	0
118	20241112	175500	636968405	5290	5290	5290	5290	0
119	20241112	175400	636968405	5290	5290	5290	5290	0
120	20241112	175300	636968405	5290	5290	5290	5290	0
121	20241112	175200	636968405	5290	5290	5290	5290	0
122	20241112	175100	636968405	5290	5290	5290	5290	2358
123	20241112	175000	636968405	5290	5290	5290	5290	0
124	20241112	174900	636968405	5290	5290	5290	5290	0
125	20241112	174800	636968405	5290	5290	5290	5290	0
126	20241112	174700	636968405	5290	5290	5290	5290	0
127	20241112	174600	636968405	5290	5290	5290	5290	0
128	20241112	174500	636968405	5290	5290	5290	5290	0
129	20241112	174400	636968405	5290	5290	5290	5290	0
130	20241112	174300	636968405	5290	5290	5290	5290	0
131	20241112	174200	636968405	5290	5290	5290	5290	0
132	20241112	174100	636968405	5290	5290	5290	5290	0
133	20241112	174000	636968405	5290	5290	5290	5290	0
134	20241112	173900	636968405	5290	5290	5290	5290	0
135	20241112	173800	636968405	5290	5290	5290	5290	0
136	20241112	173700	636968405	5290	5290	5290	5290	0
137	20241112	173600	636968405	5290	5290	5290	5290	0
138	20241112	173500	636968405	5290	5290	5290	5290	0
139	20241112	173400	636968405	5290	5290	5290	5290	0
140	20241112	173300	636968405	5290	5290	5290	5290	0
141	20241112	173200	636968405	5290	5290	5290	5290	0
142	20241112	173100	636968405	5290	5290	5290	5290	0
143	20241112	173000	636968405	5290	5290	5290	5290	0
144	20241112	172900	636968405	5290	5290	5290	5290	0
145	20241112	172800	636968405	5290	5290	5290	5290	0
146	20241112	172700	636968405	5290	5290	5290	5290	0
147	20241112	172600	636968405	5290	5290	5290	5290	0
148	20241112	172500	636968405	5290	5290	5290	5290	0
149	20241112	172400	636968405	5290	5290	5290	5290	0
150	20241112	172300	636968405	5290	5290	5290	5290	0
151	20241112	172200	636968405	5290	5290	5290	5290	0
152	20241112	172100	636968405	5290	5290	5290	5290	2358
153	20241112	172000	636968405	5290	5290	5290	5290	0
154	20241112	171900	636968405	5290	5290	5290	5290	0
155	20241112	171800	636968405	5290	5290	5290	5290	0
156	20241112	171700	636968405	5290	5290	5290	5290	0
157	20241112	171600	636968405	5290	5290	5290	5290	0
158	20241112	171500	636968405	5290	5290	5290	5290	0
159	20241112	171400	636968405	5290	5290	5290	5290	0
160	20241112	171300	636968405	5290	5290	5290	5290	0
161	20241112	171200	636968405	5290	5290	5290	5290	0
162	20241112	171100	636968405	5290	5290	5290	5290	0
163	20241112	171000	636968405	5290	5290	5290	5290	0
164	20241112	170900	636968405	5290	5290	5290	5290	0
165	20241112	170800	636968405	5290	5290	5290	5290	0
166	20241112	170700	636968405	5290	5290	5290	5290	0
167	20241112	170600	636968405	5290	5290	5290	5290	0
168	20241112	170500	636968405	5290	5290	5290	5290	0
169	20241112	170400	636968405	5290	5290	5290	5290	0
170	20241112	170300	636968405	5290	5290	5290	5290	0
171	20241112	170200	636968405	5290	5290	5290	5290	0
172	20241112	170100	636968405	5290	5290	5290	5290	0
173	20241112	170000	636968405	5290	5290	5290	5290	0
174	20241112	165900	636968405	5290	5290	5290	5290	0
175	20241112	165800	636968405	5290	5290	5290	5290	0
176	20241112	165700	636968405	5290	5290	5290	5290	0
177	20241112	165600	636968405	5290	5290	5290	5290	0
178	20241112	165500	636968405	5290	5290	5290	5290	0
179	20241112	165400	636968405	5290	5290	5290	5290	0
180	20241112	165300	636968405	5290	5290	5290	5290	0
181	20241112	165200	636968405	5290	5290	5290	5290	0
182	20241112	165100	636968405	5290	5290	5290	5290	2358
183	20241112	165000	636968405	5290	5290	5290	5290	0
184	20241112	164900	636968405	5290	5290	5290	5290	0
185	20241112	164800	636968405	5290	5290	5290	5290	0
186	20241112	164700	636968405	5290	5290	5290	5290	0
187	20241112	164600	636968405	5290	5290	5290	5290	0
188	20241112	164500	636968405	5290	5290	5290	5290	0
189	20241112	164400	636968405	5290	5290	5290	5290	0
190	20241112	164300	636968405	5290	5290	5290	5290	0
191	20241112	164200	636968405	5290	5290	5290	5290	0
192	20241112	164100	636968405	5290	5290	5290	5290	0
193	20241112	164000	636968405	5290	5290	5290	5290	0
194	20241112	163900	636968405	5290	5290	5290	5290	0
195	20241112	163800	636968405	5290	5290	5290	5290	0
196	20241112	163700	636968405	5290	5290	5290	5290	0
197	20241112	163600	636968405	5290	5290	5290	5290	0
198	20241112	163500	636968405	5290	5290	5290	5290	0
199	20241112	163400	636968405	5290	5290	5290	5290	0
200	20241112	163300	636968405	5290	5290	5290	5290	0
201	20241112	163200	636968405	5290	5290	5290	5290	0
202	20241112	163100	636968405	5290	5290	5290	5290	0
203	20241112	163000	636968405	5290	5290	5290	5290	0
204	20241112	162900	636968405	5290	5290	5290	5290	0
205	20241112	162800	636968405	5290	5290	5290	5290	0
206	20241112	162700	636968405	5290	5290	5290	5290	0
207	20241112	162600	636968405	5290	5290	5290	5290	0
208	20241112	162500	636968405	5290	5290	5290	5290	0
209	20241112	162400	636968405	5290	5290	5290	5290	0
210	20241112	162300	636968405	5290	5290	5290	5290	0
211	20241112	162200	636968405	5290	5290	5290	5290	0
212	20241112	162100	636968405	5290	5290	5290	5290	2358
213	20241112	162000	636968405	5290	5290	5290	5290	0
214	20241112	161900	636968405	5290	5290	5290	5290	0
215	20241112	161800	636968405	5290	5290	5290	5290	0
216	20241112	161700	636968405	5290	5290	5290	5290	0
217	20241112	161600	636968405	5290	5290	5290	5290	0
218	20241112	161500	636968405	5290	5290	5290	5290	0
219	20241112	161400	636968405	5290	5290	5290	5290	0
220	20241112	161300	636968405	5290	5290	5290	5290	0
221	20241112	161200	636968405	5290	5290	5290	5290	0
222	20241112	161100	636968405	5290	5290	5290	5290	0
223	20241112	161000	636968405	5290	5290	5290	5290	0
224	20241112	160900	636968405	5290	5290	5290	5290	0
225	20241112	160800	636968405	5290	5290	5290	5290	0
226	20241112	160700	636968405	5290	5290	5290	5290	0
227	20241112	160600	636968405	5290	5290	5290	5290	0
228	20241112	160500	636968405	5290	5290	5290	5290	0
229	20241112	160400	636968405	5290	5290	5290	5290	0
230	20241112	160300	636968405	5290	5290	5290	5290	0
231	20241112	160200	636968405	5290	5290	5290	5290	0
232	20241112	160100	636968405	5290	5290	5290	5290	0
233	20241112	160000	636968405	5290	5290	5290	5290	0
234	20241112	155900	636968405	5290	5290	5290	5290	0
235	20241112	155800	636968405	5290	5290	5290	5290	0
236	20241112	155700	636968405	5290	5290	5290	5290	0
237	20241112	155600	636968405	5290	5290	5290	5290	0
238	20241112	155500	636968405	5290	5290	5290	5290	0
239	20241112	155400	636968405	5290	5290	5290	5290	0
240	20241112	155300	636968405	5290	5290	5290	5290	0
241	20241112	155200	636968405	5290	5290	5290	5290	0
242	20241112	155100	636968405	5290	5290	5290	5290	2358
243	20241112	155000	636968405	5290	5290	5290	5290	0
244	20241112	154900	636968405	5290	5290	5290	5290	0
245	20241112	154800	636968405	5290	5290	5290	5290	0
246	20241112	154700	636968405	5290	5290	5290	5290	0
247	20241112	154600	636968405	5290	5290	5290	5290	0
248	20241112	154500	636968405	5290	5290	5290	5290	0
249	20241112	154400	636968405	5290	5290	5290	5290	0
250	20241112	154300	636968405	5290	5290	5290	5290	0
251	20241112	154200	636968405	5290	5290	5290	5290	0
252	20241112	154100	636968405	5290	5290	5290	5290	0
253	20241112	154000	636968405	5290	5290	5290	5290	0
254	20241112	153900	636968405	5290	5290	5290	5290	0
255	20241112	153800	636968405	5290	5290	5290	5290	0
256	20241112	153700	636968405	5290	5290	5290	5290	0
257	20241112	153600	636968405	5290	5290	5290	5290	0
258	20241112	153500	636968405	5290	5290	5290	5290	0
259	20241112	153400	636968405	5290	5290	5290	5290	0
260	20241112	153300	636968405	5290	5290	5290	5290	0
261	20241112	153200	636968405	5290	5290	5290	5290	0
262	20241112	153100	636968405	5290	5290	5290	5290	0
263	20241112	153000	636968405	5290	5290	5290	5290	2358
264	20241112	152900	624494585	5290	5290	5290	5290	0
265	20241112	152800	624494585	5290	5290	5290	5290	0
266	20241112	152700	624494585	5290	5290	5290	5290	0
267	20241112	152600	624494585	5290	5290	5290	5290	0
268	20241112	152500	624494585	5290	5290	5290	5290	0
269	20241112	152400	624494585	5290	5290	5290	5290	0
270	20241112	152300	624494585	5290	5290	5290	5290	0
271	20241112	152200	624494585	5290	5290	5290	5290	0
272	20241112	152100	624494585	5290	5290	5290	5290	0
273	20241112	152000	624494585	5290	5290	5290	5290	0
274	20241112	151900	624494585	5290	5280	5290	5270	721
275	20241112	151800	620685865	5270	5240	5280	5240	4810
276	20241112	151700	595382195	5270	5270	5270	5270	0
277	20241112	151600	595382195	5270	5220	5270	5190	10801
278	20241112	151500	538813775	5200	5020	5200	5020	3000
279	20241112	151400	523429025	5000	5020	5020	5000	43
280	20241112	151300	523213885	5000	5010	5010	5000	900
281	20241112	151200	518713875	5020	5000	5020	5000	1030
282	20241112	151100	513543875	5020	5020	5020	5020	8
283	20241112	151000	513503715	5020	5020	5020	5020	2
284	20241112	150900	513493675	5020	5020	5020	5020	5
285	20241112	150800	513468575	5020	5020	5020	5020	4
286	20241112	150700	513448495	5020	5020	5020	5020	4
287	20241112	150600	513428415	5020	5020	5020	5020	7
288	20241112	150500	513393275	5020	5020	5020	5020	0
289	20241112	150400	513393275	5020	5020	5020	5020	170
290	20241112	150300	512539875	5020	5020	5020	5020	0
291	20241112	150200	512539875	5020	5020	5020	5020	147
292	20241112	150100	511801935	4995	4995	4995	4995	718
293	20241112	150000	508215525	4995	4995	4995	4995	56
294	20241112	145900	507935805	4990	5000	5010	4990	387
295	20241112	145800	505998915	4985	4985	4985	4985	0
296	20241112	145700	505998915	4985	5000	5000	4985	930
297	20241112	145600	501358075	5010	5020	5020	5010	264
298	20241112	145500	500034835	5020	5020	5020	5020	102
299	20241112	145400	499522795	5020	5020	5020	5020	100
300	20241112	145300	499020795	5020	5020	5020	5020	161
301	20241112	145200	498212575	5020	5020	5020	5020	1
302	20241112	145100	498207555	5020	5020	5020	5020	2
303	20241112	145000	498197515	5040	5050	5050	5040	242
304	20241112	144900	496976825	5090	5090	5090	5090	0
305	20241112	144800	496976825	5090	5090	5090	5090	0
306	20241112	144700	496976825	5090	5090	5090	5090	0
307	20241112	144600	496976825	5090	5090	5090	5090	0
308	20241112	144500	496976825	5090	5090	5090	5090	1
309	20241112	144400	496971735	5090	5090	5090	5090	0
310	20241112	144300	496971735	5090	5040	5170	5040	5592
311	20241112	144200	468420345	4995	4995	4995	4995	0
312	20241112	144100	468420345	4995	4995	4995	4995	40
313	20241112	144000	468220545	4995	5010	5010	4995	806
314	20241112	143900	464189580	5010	5060	5060	5010	368
315	20241112	143800	462335900	5060	5020	5060	5020	5000
316	20241112	143700	437087980	4985	4985	4985	4985	0
317	20241112	143600	437087980	4985	4985	4985	4985	0
318	20241112	143500	437087980	4985	4985	4985	4985	0
319	20241112	143400	437087980	4985	4980	5020	4980	2301
320	20241112	143300	425555285	4980	4980	4980	4980	0
321	20241112	143200	425555285	4980	4980	4980	4980	40
322	20241112	143100	425356085	4985	4990	4990	4985	47
323	20241112	143000	425121760	5000	5000	5000	5000	0
324	20241112	142900	425121760	5000	4990	5000	4990	1009
325	20241112	142800	420079370	4990	4985	4990	4985	1007
326	20241112	142700	415054475	4985	4985	4985	4985	14
327	20241112	142600	414984685	4995	4985	4995	4985	250
328	20241112	142500	413737935	4985	4990	4990	4985	1075
329	20241112	142400	408378620	4990	4990	4990	4990	6
330	20241112	142300	408348680	4990	4990	4990	4990	228
331	20241112	142200	407210960	4995	4995	4995	4995	14
332	20241112	142100	407141030	4995	4995	4995	4995	0
333	20241112	142000	407141030	4995	4995	4995	4995	131
334	20241112	141900	406486685	4990	4990	4990	4990	0
335	20241112	141800	406486685	4990	4990	4990	4990	0
336	20241112	141700	406486685	4990	4995	4995	4990	601
337	20241112	141600	403487690	4990	4990	4990	4990	23
338	20241112	141500	403372920	4990	4990	4990	4990	0
339	20241112	141400	403372920	4990	4990	4990	4990	0
340	20241112	141300	403372920	4990	4995	4995	4990	500
341	20241112	141200	400877840	5000	5000	5000	5000	0
342	20241112	141100	400877840	5000	5000	5000	5000	0
343	20241112	141000	400877840	5000	4995	5000	4995	10
344	20241112	140900	400827845	5000	5000	5000	5000	0
345	20241112	140800	400827845	5000	5000	5000	5000	0
346	20241112	140700	400827845	5000	4995	5000	4990	2621
347	20241112	140600	387740985	5000	5000	5000	5000	0
348	20241112	140500	387740985	5000	5000	5000	5000	10
349	20241112	140400	387690985	4995	4995	4995	4995	293
350	20241112	140300	386227450	5000	5000	5000	5000	0
351	20241112	140200	386227450	5000	5000	5000	5000	1
352	20241112	140100	386222450	4995	4995	4995	4995	1609
353	20241112	140000	378185495	5000	5000	5000	5000	5
354	20241112	135900	378160495	5000	5000	5000	5000	0
355	20241112	135800	378160495	5000	5000	5000	5000	0
356	20241112	135700	378160495	5000	5000	5000	5000	0
357	20241112	135600	378160495	5000	5000	5000	5000	0
358	20241112	135500	378160495	5000	5000	5000	5000	4
359	20241112	135400	378140495	5010	5010	5010	5010	0
360	20241112	135300	378140495	5010	5000	5010	5000	20
361	20241112	135200	378040325	5000	5000	5000	5000	82
362	20241112	135100	377630325	5000	5000	5000	5000	767
363	20241112	135000	373795325	5010	5010	5010	5010	236
364	20241112	134900	372612965	5010	5010	5010	5010	0
365	20241112	134800	372612965	5010	5020	5020	5010	29
366	20241112	134700	372467575	5010	5010	5010	5010	95
367	20241112	134600	371991625	5010	5010	5010	5010	1
368	20241112	134500	371986615	5000	5000	5000	5000	0
369	20241112	134400	371986615	5000	5000	5000	5000	72
370	20241112	134300	371626615	5000	5000	5000	5000	0
371	20241112	134200	371626615	5000	5000	5000	5000	0
372	20241112	134100	371626615	5000	5000	5000	5000	0
373	20241112	134000	371626615	5000	5000	5000	5000	1
374	20241112	133900	371621615	5010	5010	5010	5010	0
375	20241112	133800	371621615	5010	5010	5010	5010	10
376	20241112	133700	371571515	5000	5000	5000	5000	0
377	20241112	133600	371571515	5000	5000	5000	5000	0
378	20241112	133500	371571515	5000	5000	5000	5000	20
379	20241112	133400	371471515	5000	5000	5000	5000	1
380	20241112	133300	371466515	4995	4995	4995	4995	1
381	20241112	133200	371461520	4995	5010	5010	4995	1215
382	20241112	133100	365392580	5020	5010	5020	5010	165
383	20241112	133000	364565920	5000	5000	5000	5000	0
384	20241112	132900	364565920	5000	5000	5000	4995	325
385	20241112	132800	362941170	5000	5000	5000	5000	0
386	20241112	132700	362941170	5000	4995	5000	4995	208
387	20241112	132600	361902195	5000	5000	5000	5000	4
388	20241112	132500	361882195	5000	5000	5000	5000	14
389	20241112	132400	361812195	4995	4995	4995	4995	3
390	20241112	132300	361797210	5000	4995	5000	4995	74
391	20241112	132200	361427275	4995	4995	4995	4995	2042
392	20241112	132100	351227485	5000	5000	5000	5000	6
393	20241112	132000	351197485	5000	5000	5000	5000	0
394	20241112	131900	351197485	5000	5000	5000	5000	0
395	20241112	131800	351197485	5000	5000	5000	5000	0
396	20241112	131700	351197485	5000	5000	5000	5000	0
397	20241112	131600	351197485	5000	5000	5000	5000	658
398	20241112	131500	347907485	5000	5000	5000	5000	0
399	20241112	131400	347907485	5000	5000	5000	5000	0
400	20241112	131300	347907485	5000	5000	5000	5000	0
401	20241112	131200	347907485	5000	5000	5000	5000	20
402	20241112	131100	347807485	5000	5000	5000	5000	1955
403	20241112	131000	338032485	5010	5010	5010	5010	0
404	20241112	130900	338032485	5010	5010	5010	5010	0
405	20241112	130800	338032485	5010	5010	5010	5010	154
406	20241112	130700	337260945	5030	5030	5030	5030	0
407	20241112	130600	337260945	5030	5030	5030	5030	1
408	20241112	130500	337255915	5010	5010	5010	5010	0
409	20241112	130400	337255915	5010	5010	5010	5010	0
410	20241112	130300	337255915	5010	5010	5010	5010	30
411	20241112	130200	337105615	5020	5020	5020	5020	1
412	20241112	130100	337100595	5020	5020	5020	5020	1
413	20241112	130000	337095575	5010	5010	5010	5010	0
414	20241112	125900	337095575	5010	5010	5010	5010	30
415	20241112	125800	336945275	5010	5010	5010	5010	0
416	20241112	125700	336945275	5010	5010	5010	5010	0
417	20241112	125600	336945275	5010	5010	5010	5010	144
418	20241112	125500	336223835	5010	5010	5010	5010	10
419	20241112	125400	336173735	5010	5010	5010	5010	0
420	20241112	125300	336173735	5010	5010	5010	5010	40
421	20241112	125200	335973335	5000	5000	5000	5000	0
422	20241112	125100	335973335	5000	5000	5000	5000	291
423	20241112	125000	334518335	5010	5010	5010	5010	9
424	20241112	124900	334473245	5010	5010	5010	5010	0
425	20241112	124800	334473245	5010	5010	5010	5010	2
426	20241112	124700	334463225	5010	5010	5010	5010	0
427	20241112	124600	334463225	5010	5010	5010	5010	248
428	20241112	124500	333220745	5040	5040	5040	5040	0
429	20241112	124400	333220745	5040	5040	5040	5040	0
430	20241112	124300	333220745	5040	5040	5040	5040	0
431	20241112	124200	333220745	5040	5040	5040	5040	0
432	20241112	124100	333220745	5040	5040	5040	5040	0
433	20241112	124000	333220745	5040	5040	5040	5040	0
434	20241112	123900	333220745	5040	5040	5040	5040	0
435	20241112	123800	333220745	5040	5040	5040	5040	0
436	20241112	123700	333220745	5040	5040	5040	5040	0
437	20241112	123600	333220745	5040	5040	5040	5040	0
438	20241112	123500	333220745	5040	5030	5040	5030	5
439	20241112	123400	333195555	5020	5020	5020	5020	0
440	20241112	123300	333195555	5020	5020	5020	5020	0
441	20241112	123200	333195555	5020	5020	5020	5020	0
442	20241112	123100	333195555	5020	5020	5020	5020	0
443	20241112	123000	333195555	5020	5020	5020	5020	483
444	20241112	122900	330770895	5020	5020	5020	5020	0
445	20241112	122800	330770895	5020	5020	5020	5020	0
446	20241112	122700	330770895	5020	5020	5020	5020	10
447	20241112	122600	330720695	5020	5020	5020	5020	1
448	20241112	122500	330715675	5020	5020	5020	5020	10
449	20241112	122400	330665475	5010	5010	5010	5010	227
450	20241112	122300	329528205	5010	5010	5010	5010	0
451	20241112	122200	329528205	5010	5010	5010	5010	0
452	20241112	122100	329528205	5010	5010	5010	5010	0
453	20241112	122000	329528205	5010	5010	5010	5010	1
454	20241112	121900	329523195	5010	5010	5010	5010	0
455	20241112	121800	329523195	5010	5010	5010	5010	3
456	20241112	121700	329508165	5010	5010	5010	5010	0
457	20241112	121600	329508165	5010	5010	5010	5010	0
458	20241112	121500	329508165	5010	5010	5010	5010	0
459	20241112	121400	329508165	5010	5010	5010	5010	0
460	20241112	121300	329508165	5010	5020	5020	5010	5
461	20241112	121200	329483095	5000	5000	5000	5000	0
462	20241112	121100	329483095	5000	5000	5000	5000	0
463	20241112	121000	329483095	5000	5000	5000	5000	0
464	20241112	120900	329483095	5000	5000	5000	5000	0
465	20241112	120800	329483095	5000	5000	5000	5000	0
466	20241112	120700	329483095	5000	5000	5000	5000	0
467	20241112	120600	329483095	5000	5000	5000	5000	0
468	20241112	120500	329483095	5000	5000	5000	5000	0
469	20241112	120400	329483095	5000	5000	5000	5000	0
470	20241112	120300	329483095	5000	5000	5000	5000	0
471	20241112	120200	329483095	5000	5000	5000	5000	0
472	20241112	120100	329483095	5000	5000	5000	5000	30
473	20241112	120000	329333095	5020	5020	5020	5020	10
474	20241112	115900	329282895	5010	5010	5010	5010	7
475	20241112	115800	329247825	5010	5010	5010	5010	1
476	20241112	115700	329242815	5010	5010	5010	5010	0
477	20241112	115600	329242815	5010	5010	5010	5010	22
478	20241112	115500	329132595	5000	5000	5000	5000	0
479	20241112	115400	329132595	5000	5000	5000	5000	15
480	20241112	115300	329057595	5000	5000	5000	5000	7
481	20241112	115200	329022595	5000	5000	5000	5000	55
482	20241112	115100	328747595	5000	5000	5000	5000	175
483	20241112	115000	327872595	5000	5020	5020	5000	644
484	20241112	114900	324644225	5040	5040	5040	5040	0
485	20241112	114800	324644225	5040	5040	5040	5040	0
486	20241112	114700	324644225	5040	5040	5040	5040	0
487	20241112	114600	324644225	5040	5020	5040	5020	2
488	20241112	114500	324634165	5020	5020	5020	5020	0
489	20241112	114400	324634165	5020	5030	5030	5020	62
490	20241112	114300	324322905	5030	5030	5030	5030	149
491	20241112	114200	323573435	5020	5020	5020	5020	0
492	20241112	114100	323573435	5020	5020	5020	5020	0
493	20241112	114000	323573435	5020	5020	5020	5020	2
494	20241112	113900	323563395	5020	5030	5030	5020	145
495	20241112	113800	322835455	5030	5030	5030	5030	0
496	20241112	113700	322835455	5030	5030	5030	5030	1
497	20241112	113600	322830425	5020	5020	5020	5020	0
498	20241112	113500	322830425	5020	5020	5030	5020	602
499	20241112	113400	319808375	5020	5020	5020	5020	0
500	20241112	113300	319808375	5020	5020	5020	5020	0
501	20241112	113200	319808375	5020	5020	5020	5020	639
502	20241112	113100	316600595	5030	5030	5030	5030	0
503	20241112	113000	316600595	5030	5030	5030	5030	0
504	20241112	112900	316600595	5030	5030	5030	5030	0
505	20241112	112800	316600595	5030	5030	5030	5030	0
506	20241112	112700	316600595	5030	5030	5030	5030	0
507	20241112	112600	316600595	5030	5030	5030	5030	0
508	20241112	112500	316600595	5030	5030	5030	5030	0
509	20241112	112400	316600595	5030	5030	5030	5030	0
510	20241112	112300	316600595	5030	5030	5030	5030	2
511	20241112	112200	316590535	5020	5020	5020	5020	200
512	20241112	112100	315586535	5030	5030	5030	5030	0
513	20241112	112000	315586535	5030	5030	5030	5030	1
514	20241112	111900	315581505	5030	5030	5030	5030	501
515	20241112	111800	313061475	5030	5030	5030	5030	1000
516	20241112	111700	308031475	5010	5010	5010	5010	0
517	20241112	111600	308031475	5010	5010	5010	5010	0
518	20241112	111500	308031475	5010	5010	5010	5010	0
519	20241112	111400	308031475	5010	5010	5010	5010	1
520	20241112	111300	308026465	5040	5040	5040	5040	8
521	20241112	111200	307986145	5040	5010	5040	5010	123
522	20241112	111100	307368445	5000	5000	5000	5000	800
523	20241112	111000	303368445	5000	5020	5020	5000	1882
524	20241112	110900	293945255	5040	5040	5040	5040	0
525	20241112	110800	293945255	5040	5040	5040	5040	0
526	20241112	110700	293945255	5040	5040	5040	5040	0
527	20241112	110600	293945255	5040	5040	5040	5040	8
528	20241112	110500	293904935	5040	5050	5050	5040	2
529	20241112	110400	293894845	5050	5050	5050	5050	0
530	20241112	110300	293894845	5050	5050	5050	5050	1
531	20241112	110200	293889795	5020	5020	5020	5020	0
532	20241112	110100	293889795	5020	5020	5020	5020	0
533	20241112	110000	293889795	5020	5020	5020	5020	0
534	20241112	105900	293889795	5020	5020	5020	5020	68
535	20241112	105800	293548435	5020	5020	5020	5020	0
536	20241112	105700	293548435	5020	5020	5020	5020	102
537	20241112	105600	293036395	5020	5020	5020	5020	0
538	20241112	105500	293036395	5020	5020	5020	5020	321
539	20241112	105400	291424975	5030	5030	5030	5030	77
540	20241112	105300	291037665	5030	5030	5030	5030	68
541	20241112	105200	290695625	5030	5030	5030	5030	119
542	20241112	105100	290097055	5040	5050	5050	5040	1781
543	20241112	105000	281120615	5050	5050	5050	5050	0
544	20241112	104900	281120615	5050	5050	5050	5050	0
545	20241112	104800	281120615	5050	5050	5050	5050	200
546	20241112	104700	280110615	5040	5050	5050	5040	868
547	20241112	104600	275735095	5070	5070	5070	5070	0
548	20241112	104500	275735095	5070	5060	5070	5060	11
549	20241112	104400	275679335	5060	5070	5070	5060	35
550	20241112	104300	275502185	5070	5070	5070	5070	8
551	20241112	104200	275461625	5070	5070	5070	5070	12
552	20241112	104100	275400785	5070	5060	5070	5040	97
553	20241112	104000	274910745	5060	5060	5060	5060	3
554	20241112	103900	274895565	5060	5050	5060	5040	80
555	20241112	103800	274491555	5070	5070	5070	5070	0
556	20241112	103700	274491555	5070	5070	5070	5070	1
557	20241112	103600	274486485	5070	5070	5070	5070	0
558	20241112	103500	274486485	5070	5070	5070	5070	21
559	20241112	103400	274380015	5070	5070	5070	5070	30
560	20241112	103300	274227915	5070	5030	5070	5030	1422
561	20241112	103200	267028835	5050	5050	5050	5050	1
562	20241112	103100	267023785	5040	5040	5040	5040	19
563	20241112	103000	266928025	5060	5060	5060	5060	1000
564	20241112	102900	261868025	5060	5060	5060	5060	1
565	20241112	102800	261862965	5060	5060	5060	5060	2
566	20241112	102700	261852845	5090	5090	5090	5090	0
567	20241112	102600	261852845	5090	5090	5090	5090	1
568	20241112	102500	261847755	5040	5100	5100	5040	101
569	20241112	102400	261337825	5050	5060	5060	5050	507
570	20241112	102300	258777045	5050	5050	5050	5050	100
571	20241112	102200	258272045	5040	5030	5040	5030	105
572	20241112	102100	257743065	5040	5040	5040	5040	27
573	20241112	102000	257606985	5040	5040	5040	5040	1429
574	20241112	101900	250404825	5040	5040	5040	5040	201
575	20241112	101800	249391785	5060	5060	5060	5060	0
576	20241112	101700	249391785	5060	5060	5060	5060	0
577	20241112	101600	249391785	5060	5080	5080	5060	542
578	20241112	101500	246641505	5080	5070	5080	5070	716
579	20241112	101400	243005055	5070	5070	5070	5070	391
580	20241112	101300	241022685	5070	5070	5070	5070	73
581	20241112	101200	240652575	5070	5080	5080	5070	225
582	20241112	101100	239509825	5080	5090	5100	5080	1105
583	20241112	101000	233877125	5070	5070	5070	5070	101
584	20241112	100900	233365055	5090	5090	5090	5090	2
585	20241112	100800	233354875	5080	5080	5080	5080	13
586	20241112	100700	233288835	5060	5060	5060	5060	0
587	20241112	100600	233288835	5060	5060	5060	5060	400
588	20241112	100500	231264835	5060	5040	5060	5040	709
589	20241112	100400	227682505	5030	5030	5030	5030	126
590	20241112	100300	227048725	5030	5030	5030	5030	1
591	20241112	100200	227043695	5000	5020	5020	5000	1103
592	20241112	100100	221508635	5020	5020	5020	5020	56
593	20241112	100000	221227515	5020	5020	5020	5020	31
594	20241112	095900	221071895	5020	4995	5020	4995	303
595	20241112	095800	219555835	4985	4985	4985	4985	0
596	20241112	095700	219555835	4985	4995	5000	4985	580
597	20241112	095600	216656535	4995	4995	4995	4995	1
598	20241112	095500	216651540	4995	4995	4995	4995	2
599	20241112	095400	216641550	5000	5000	5000	5000	3
600	20241112	095300	216626550	5000	4980	5000	4980	161
601	20241112	095200	215822665	4970	4970	4970	4970	5
602	20241112	095100	215797815	4970	4970	4970	4970	200
603	20241112	095000	214803815	4970	4970	4970	4970	5
604	20241112	094900	214778965	4970	4965	4970	4965	483
605	20241112	094800	212378650	4965	4965	4965	4965	261
606	20241112	094700	211082785	4970	4970	4975	4970	305
607	20241112	094600	209566910	4970	4970	4970	4970	0
608	20241112	094500	209566910	4970	4970	4970	4970	246
609	20241112	094400	208344290	4970	4970	4970	4970	585
610	20241112	094300	205436840	5000	5030	5030	5000	2
611	20241112	094200	205426810	5000	4995	5000	4995	275
612	20241112	094100	204052810	4995	4965	4995	4965	2039
613	20241112	094000	193869280	4965	4965	4965	4965	0
614	20241112	093900	193869280	4965	4990	4995	4965	343
615	20241112	093800	192163565	4965	4970	4970	4965	3912
616	20241112	093700	172721035	5000	5000	5000	5000	10
617	20241112	093600	172671035	5000	4995	5040	4995	2974
618	20241112	093500	157799130	4970	4980	4990	4960	2009
619	20241112	093400	147796055	4980	4980	4980	4980	222
620	20241112	093300	146690495	4980	4985	4985	4975	890
621	20241112	093200	142260385	4985	4985	4985	4985	7
622	20241112	093100	142225490	4985	5010	5010	4985	2424
623	20241112	093000	130111870	5010	5010	5010	5010	918
624	20241112	092900	125512690	5020	5020	5020	5020	60
625	20241112	092800	125211490	5010	5040	5040	5010	3557
626	20241112	092700	107314210	5040	5040	5040	5040	22
627	20241112	092600	107203330	5040	5010	5040	5010	26
628	20241112	092500	107072890	5010	5010	5010	5010	1
629	20241112	092400	107067880	5010	5010	5010	5010	501
630	20241112	092300	104557870	5010	5000	5010	5000	688
631	20241112	092200	101117070	5010	5020	5040	5000	1886
632	20241112	092100	91665740	5010	5010	5010	5010	300
633	20241112	092000	90162740	5010	5040	5040	5010	223
634	20241112	091900	89044580	5040	5040	5040	5040	1
635	20241112	091800	89039540	5020	5030	5050	5020	2241
636	20241112	091700	77773040	5030	5050	5050	5030	114
637	20241112	091600	77199340	5060	5060	5060	5060	3
638	20241112	091500	77184160	5060	5060	5060	5020	1708
639	20241112	091400	68596680	5060	5070	5070	5050	1248
640	20241112	091300	62281790	5080	5090	5090	5060	168
641	20241112	091200	61431110	5090	5090	5090	5080	1020
642	20241112	091100	56239510	5060	5090	5090	5060	1146
643	20241112	091000	50429310	5070	5100	5100	5070	655
644	20241112	090900	47090480	5100	5140	5140	5100	206
645	20241112	090800	46038970	5100	5140	5140	5100	1580
646	20241112	090700	37979210	5100	5100	5100	5100	18
647	20241112	090600	37887410	5100	5130	5130	5100	3350
648	20241112	090500	20776320	5130	5150	5150	5130	1264
649	20241112	090400	14271380	5160	5200	5200	5160	656
650	20241112	090300	10868390	5200	5250	5250	5200	140
651	20241112	090200	10140140	5250	5250	5250	5220	1194
652	20241112	090100	3883120	5250	5260	5260	5250	349
653	20241112	090000	2047720	5260	5250	5310	5250	390