KissMeData/054540/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	193400	2309245930	4165	4165	4165	4165	3785
3	20241113	193300	2309245930	4165	4165	4165	4165	0
4	20241113	193200	2309245930	4165	4165	4165	4165	0
5	20241113	193100	2309245930	4165	4165	4165	4165	0
6	20241113	193000	2309245930	4165	4165	4165	4165	0
7	20241113	192900	2309245930	4165	4165	4165	4165	0
8	20241113	192800	2309245930	4165	4165	4165	4165	0
9	20241113	192700	2309245930	4165	4165	4165	4165	0
10	20241113	192600	2309245930	4165	4165	4165	4165	0
11	20241113	192500	2309245930	4165	4165	4165	4165	0
12	20241113	192400	2309245930	4165	4165	4165	4165	0
13	20241113	192300	2309245930	4165	4165	4165	4165	0
14	20241113	192200	2309245930	4165	4165	4165	4165	0
15	20241113	192100	2309245930	4165	4165	4165	4165	0
16	20241113	192000	2309245930	4165	4165	4165	4165	0
17	20241113	191900	2309245930	4165	4165	4165	4165	0
18	20241113	191800	2309245930	4165	4165	4165	4165	0
19	20241113	191700	2309245930	4165	4165	4165	4165	0
20	20241113	191600	2309245930	4165	4165	4165	4165	0
21	20241113	191500	2309245930	4165	4165	4165	4165	0
22	20241113	191400	2309245930	4165	4165	4165	4165	0
23	20241113	191300	2309245930	4165	4165	4165	4165	0
24	20241113	191200	2309245930	4165	4165	4165	4165	0
25	20241113	191100	2309245930	4165	4165	4165	4165	0
26	20241113	191000	2309245930	4165	4165	4165	4165	0
27	20241113	190900	2309245930	4165	4165	4165	4165	0
28	20241113	190800	2309245930	4165	4165	4165	4165	0
29	20241113	190700	2309245930	4165	4165	4165	4165	0
30	20241113	190600	2309245930	4165	4165	4165	4165	0
31	20241113	190500	2309245930	4165	4165	4165	4165	0
32	20241113	190400	2309245930	4165	4165	4165	4165	3785
33	20241113	190300	2309245930	4165	4165	4165	4165	0
34	20241113	190200	2309245930	4165	4165	4165	4165	0
35	20241113	190100	2309245930	4165	4165	4165	4165	0
36	20241113	190000	2309245930	4165	4165	4165	4165	0
37	20241113	185900	2309245930	4165	4165	4165	4165	0
38	20241113	185800	2309245930	4165	4165	4165	4165	0
39	20241113	185700	2309245930	4165	4165	4165	4165	0
40	20241113	185600	2309245930	4165	4165	4165	4165	0
41	20241113	185500	2309245930	4165	4165	4165	4165	0
42	20241113	185400	2309245930	4165	4165	4165	4165	0
43	20241113	185300	2309245930	4165	4165	4165	4165	0
44	20241113	185200	2309245930	4165	4165	4165	4165	0
45	20241113	185100	2309245930	4165	4165	4165	4165	0
46	20241113	185000	2309245930	4165	4165	4165	4165	0
47	20241113	184900	2309245930	4165	4165	4165	4165	0
48	20241113	184800	2309245930	4165	4165	4165	4165	0
49	20241113	184700	2309245930	4165	4165	4165	4165	0
50	20241113	184600	2309245930	4165	4165	4165	4165	0
51	20241113	184500	2309245930	4165	4165	4165	4165	0
52	20241113	184400	2309245930	4165	4165	4165	4165	0
53	20241113	184300	2309245930	4165	4165	4165	4165	0
54	20241113	184200	2309245930	4165	4165	4165	4165	0
55	20241113	184100	2309245930	4165	4165	4165	4165	0
56	20241113	184000	2309245930	4165	4165	4165	4165	0
57	20241113	183900	2309245930	4165	4165	4165	4165	0
58	20241113	183800	2309245930	4165	4165	4165	4165	0
59	20241113	183700	2309245930	4165	4165	4165	4165	0
60	20241113	183600	2309245930	4165	4165	4165	4165	0
61	20241113	183500	2309245930	4165	4165	4165	4165	0
62	20241113	183400	2309245930	4165	4165	4165	4165	3785
63	20241113	183300	2309245930	4165	4165	4165	4165	0
64	20241113	183200	2309245930	4165	4165	4165	4165	0
65	20241113	183100	2309245930	4165	4165	4165	4165	0
66	20241113	183000	2309245930	4165	4165	4165	4165	0
67	20241113	182900	2309245930	4165	4165	4165	4165	0
68	20241113	182800	2309245930	4165	4165	4165	4165	0
69	20241113	182700	2309245930	4165	4165	4165	4165	0
70	20241113	182600	2309245930	4165	4165	4165	4165	0
71	20241113	182500	2309245930	4165	4165	4165	4165	0
72	20241113	182400	2309245930	4165	4165	4165	4165	0
73	20241113	182300	2309245930	4165	4165	4165	4165	0
74	20241113	182200	2309245930	4165	4165	4165	4165	0
75	20241113	182100	2309245930	4165	4165	4165	4165	0
76	20241113	182000	2309245930	4165	4165	4165	4165	0
77	20241113	181900	2309245930	4165	4165	4165	4165	0
78	20241113	181800	2309245930	4165	4165	4165	4165	0
79	20241113	181700	2309245930	4165	4165	4165	4165	0
80	20241113	181600	2309245930	4165	4165	4165	4165	0
81	20241113	181500	2309245930	4165	4165	4165	4165	0
82	20241113	181400	2309245930	4165	4165	4165	4165	0
83	20241113	181300	2309245930	4165	4165	4165	4165	0
84	20241113	181200	2309245930	4165	4165	4165	4165	0
85	20241113	181100	2309245930	4165	4165	4165	4165	0
86	20241113	181000	2309245930	4165	4165	4165	4165	0
87	20241113	180900	2309245930	4165	4165	4165	4165	0
88	20241113	180800	2309245930	4165	4165	4165	4165	0
89	20241113	180700	2309245930	4165	4165	4165	4165	0
90	20241113	180600	2309245930	4165	4165	4165	4165	0
91	20241113	180500	2309245930	4165	4165	4165	4165	0
92	20241113	180400	2309245930	4165	4165	4165	4165	3785
93	20241113	180300	2309245930	4165	4165	4165	4165	0
94	20241113	180200	2309245930	4165	4165	4165	4165	0
95	20241113	180100	2309245930	4165	4165	4165	4165	0
96	20241113	180000	2309245930	4165	4165	4165	4165	0
97	20241113	175900	2309245930	4165	4165	4165	4165	0
98	20241113	175800	2309245930	4165	4165	4165	4165	0
99	20241113	175700	2309245930	4165	4165	4165	4165	0
100	20241113	175600	2309245930	4165	4165	4165	4165	0
101	20241113	175500	2309245930	4165	4165	4165	4165	0
102	20241113	175400	2309245930	4165	4165	4165	4165	0
103	20241113	175300	2309245930	4165	4165	4165	4165	0
104	20241113	175200	2309245930	4165	4165	4165	4165	0
105	20241113	175100	2309245930	4165	4165	4165	4165	0
106	20241113	175000	2309245930	4165	4165	4165	4165	0
107	20241113	174900	2309245930	4165	4165	4165	4165	0
108	20241113	174800	2309245930	4165	4165	4165	4165	0
109	20241113	174700	2309245930	4165	4165	4165	4165	0
110	20241113	174600	2309245930	4165	4165	4165	4165	0
111	20241113	174500	2309245930	4165	4165	4165	4165	0
112	20241113	174400	2309245930	4165	4165	4165	4165	0
113	20241113	174300	2309245930	4165	4165	4165	4165	0
114	20241113	174200	2309245930	4165	4165	4165	4165	0
115	20241113	174100	2309245930	4165	4165	4165	4165	0
116	20241113	174000	2309245930	4165	4165	4165	4165	0
117	20241113	173900	2309245930	4165	4165	4165	4165	0
118	20241113	173800	2309245930	4165	4165	4165	4165	0
119	20241113	173700	2309245930	4165	4165	4165	4165	0
120	20241113	173600	2309245930	4165	4165	4165	4165	0
121	20241113	173500	2309245930	4165	4165	4165	4165	0
122	20241113	173400	2309245930	4165	4165	4165	4165	3785
123	20241113	173300	2309245930	4165	4165	4165	4165	0
124	20241113	173200	2309245930	4165	4165	4165	4165	0
125	20241113	173100	2309245930	4165	4165	4165	4165	0
126	20241113	173000	2309245930	4165	4165	4165	4165	0
127	20241113	172900	2309245930	4165	4165	4165	4165	0
128	20241113	172800	2309245930	4165	4165	4165	4165	0
129	20241113	172700	2309245930	4165	4165	4165	4165	0
130	20241113	172600	2309245930	4165	4165	4165	4165	0
131	20241113	172500	2309245930	4165	4165	4165	4165	0
132	20241113	172400	2309245930	4165	4165	4165	4165	0
133	20241113	172300	2309245930	4165	4165	4165	4165	0
134	20241113	172200	2309245930	4165	4165	4165	4165	0
135	20241113	172100	2309245930	4165	4165	4165	4165	0
136	20241113	172000	2309245930	4165	4165	4165	4165	0
137	20241113	171900	2309245930	4165	4165	4165	4165	0
138	20241113	171800	2309245930	4165	4165	4165	4165	0
139	20241113	171700	2309245930	4165	4165	4165	4165	0
140	20241113	171600	2309245930	4165	4165	4165	4165	0
141	20241113	171500	2309245930	4165	4165	4165	4165	0
142	20241113	171400	2309245930	4165	4165	4165	4165	0
143	20241113	171300	2309245930	4165	4165	4165	4165	0
144	20241113	171200	2309245930	4165	4165	4165	4165	0
145	20241113	171100	2309245930	4165	4165	4165	4165	0
146	20241113	171000	2309245930	4165	4165	4165	4165	0
147	20241113	170900	2309245930	4165	4165	4165	4165	0
148	20241113	170800	2309245930	4165	4165	4165	4165	0
149	20241113	170700	2309245930	4165	4165	4165	4165	0
150	20241113	170600	2309245930	4165	4165	4165	4165	0
151	20241113	170500	2309245930	4165	4165	4165	4165	0
152	20241113	170400	2309245930	4165	4165	4165	4165	3785
153	20241113	170300	2309245930	4165	4165	4165	4165	0
154	20241113	170200	2309245930	4165	4165	4165	4165	0
155	20241113	170100	2309245930	4165	4165	4165	4165	0
156	20241113	170000	2309245930	4165	4165	4165	4165	0
157	20241113	165900	2309245930	4165	4165	4165	4165	0
158	20241113	165800	2309245930	4165	4165	4165	4165	0
159	20241113	165700	2309245930	4165	4165	4165	4165	0
160	20241113	165600	2309245930	4165	4165	4165	4165	0
161	20241113	165500	2309245930	4165	4165	4165	4165	0
162	20241113	165400	2309245930	4165	4165	4165	4165	0
163	20241113	165300	2309245930	4165	4165	4165	4165	0
164	20241113	165200	2309245930	4165	4165	4165	4165	0
165	20241113	165100	2309245930	4165	4165	4165	4165	0
166	20241113	165000	2309245930	4165	4165	4165	4165	0
167	20241113	164900	2309245930	4165	4165	4165	4165	0
168	20241113	164800	2309245930	4165	4165	4165	4165	0
169	20241113	164700	2309245930	4165	4165	4165	4165	0
170	20241113	164600	2309245930	4165	4165	4165	4165	0
171	20241113	164500	2309245930	4165	4165	4165	4165	0
172	20241113	164400	2309245930	4165	4165	4165	4165	0
173	20241113	164300	2309245930	4165	4165	4165	4165	0
174	20241113	164200	2309245930	4165	4165	4165	4165	0
175	20241113	164100	2309245930	4165	4165	4165	4165	0
176	20241113	164000	2309245930	4165	4165	4165	4165	0
177	20241113	163900	2309245930	4165	4165	4165	4165	0
178	20241113	163800	2309245930	4165	4165	4165	4165	0
179	20241113	163700	2309245930	4165	4165	4165	4165	0
180	20241113	163600	2309245930	4165	4165	4165	4165	0
181	20241113	163500	2309245930	4165	4165	4165	4165	0
182	20241113	163400	2309245930	4165	4165	4165	4165	3785
183	20241113	163300	2309245930	4165	4165	4165	4165	0
184	20241113	163200	2309245930	4165	4165	4165	4165	0
185	20241113	163100	2309245930	4165	4165	4165	4165	0
186	20241113	163000	2309245930	4165	4165	4165	4165	0
187	20241113	162900	2309245930	4165	4165	4165	4165	0
188	20241113	162800	2309245930	4165	4165	4165	4165	0
189	20241113	162700	2309245930	4165	4165	4165	4165	0
190	20241113	162600	2309245930	4165	4165	4165	4165	0
191	20241113	162500	2309245930	4165	4165	4165	4165	0
192	20241113	162400	2309245930	4165	4165	4165	4165	0
193	20241113	162300	2309245930	4165	4165	4165	4165	0
194	20241113	162200	2309245930	4165	4165	4165	4165	0
195	20241113	162100	2309245930	4165	4165	4165	4165	0
196	20241113	162000	2309245930	4165	4165	4165	4165	0
197	20241113	161900	2309245930	4165	4165	4165	4165	0
198	20241113	161800	2309245930	4165	4165	4165	4165	0
199	20241113	161700	2309245930	4165	4165	4165	4165	0
200	20241113	161600	2309245930	4165	4165	4165	4165	0
201	20241113	161500	2309245930	4165	4165	4165	4165	0
202	20241113	161400	2309245930	4165	4165	4165	4165	0
203	20241113	161300	2309245930	4165	4165	4165	4165	0
204	20241113	161200	2309245930	4165	4165	4165	4165	0
205	20241113	161100	2309245930	4165	4165	4165	4165	0
206	20241113	161000	2309245930	4165	4165	4165	4165	0
207	20241113	160900	2309245930	4165	4165	4165	4165	0
208	20241113	160800	2309245930	4165	4165	4165	4165	0
209	20241113	160700	2309245930	4165	4165	4165	4165	0
210	20241113	160600	2309245930	4165	4165	4165	4165	0
211	20241113	160500	2309245930	4165	4165	4165	4165	0
212	20241113	160400	2309245930	4165	4165	4165	4165	3785
213	20241113	160300	2309245930	4165	4165	4165	4165	0
214	20241113	160200	2309245930	4165	4165	4165	4165	0
215	20241113	160100	2309245930	4165	4165	4165	4165	0
216	20241113	160000	2309245930	4165	4165	4165	4165	0
217	20241113	155900	2309245930	4165	4165	4165	4165	0
218	20241113	155800	2309245930	4165	4165	4165	4165	0
219	20241113	155700	2309245930	4165	4165	4165	4165	0
220	20241113	155600	2309245930	4165	4165	4165	4165	0
221	20241113	155500	2309245930	4165	4165	4165	4165	0
222	20241113	155400	2309245930	4165	4165	4165	4165	0
223	20241113	155300	2309245930	4165	4165	4165	4165	0
224	20241113	155200	2309245930	4165	4165	4165	4165	0
225	20241113	155100	2309245930	4165	4165	4165	4165	0
226	20241113	155000	2309245930	4165	4165	4165	4165	0
227	20241113	154900	2309245930	4165	4165	4165	4165	0
228	20241113	154800	2309245930	4165	4165	4165	4165	0
229	20241113	154700	2309245930	4165	4165	4165	4165	0
230	20241113	154600	2309245930	4165	4165	4165	4165	0
231	20241113	154500	2309245930	4165	4165	4165	4165	0
232	20241113	154400	2309245930	4165	4165	4165	4165	0
233	20241113	154300	2309245930	4165	4165	4165	4165	0
234	20241113	154200	2309245930	4165	4165	4165	4165	0
235	20241113	154100	2309245930	4165	4165	4165	4165	0
236	20241113	154000	2309245930	4165	4165	4165	4165	0
237	20241113	153900	2309245930	4165	4165	4165	4165	0
238	20241113	153800	2309245930	4165	4165	4165	4165	0
239	20241113	153700	2309245930	4165	4165	4165	4165	0
240	20241113	153600	2309245930	4165	4165	4165	4165	0
241	20241113	153500	2309245930	4165	4165	4165	4165	0
242	20241113	153400	2309245930	4165	4165	4165	4165	3785
243	20241113	153300	2309245930	4165	4165	4165	4165	0
244	20241113	153200	2309245930	4165	4165	4165	4165	0
245	20241113	153100	2309245930	4165	4165	4165	4165	0
246	20241113	153000	2309245930	4165	4165	4165	4165	3785
247	20241113	152900	2293481405	4185	4185	4185	4185	0
248	20241113	152800	2293481405	4185	4185	4185	4185	0
249	20241113	152700	2293481405	4185	4185	4185	4185	0
250	20241113	152600	2293481405	4185	4185	4185	4185	0
251	20241113	152500	2293481405	4185	4185	4185	4185	0
252	20241113	152400	2293481405	4185	4185	4185	4185	0
253	20241113	152300	2293481405	4185	4185	4185	4185	0
254	20241113	152200	2293481405	4185	4185	4185	4185	0
255	20241113	152100	2293481405	4185	4185	4185	4185	0
256	20241113	152000	2293481405	4185	4185	4185	4185	0
257	20241113	151900	2293481405	4185	4210	4210	4185	98
258	20241113	151800	2293071245	4190	4185	4190	4185	300
259	20241113	151700	2291814745	4190	4195	4195	4190	1789
260	20241113	151600	2284310740	4215	4195	4215	4195	1108
261	20241113	151500	2279655960	4220	4220	4220	4220	0
262	20241113	151400	2279655960	4220	4220	4220	4195	131
263	20241113	151300	2279106290	4220	4195	4220	4195	146
264	20241113	151200	2278493720	4195	4220	4220	4195	181
265	20241113	151100	2277734400	4225	4225	4225	4225	24
266	20241113	151000	2277633000	4195	4195	4195	4195	46
267	20241113	150900	2277440030	4195	4210	4210	4195	9141
268	20241113	150800	2239079860	4210	4210	4210	4210	0
269	20241113	150700	2239079860	4210	4215	4215	4210	576
270	20241113	150600	2236652460	4215	4215	4215	4215	281
271	20241113	150500	2235468045	4215	4230	4230	4215	42
272	20241113	150400	2235291000	4230	4230	4230	4230	0
273	20241113	150300	2235291000	4230	4230	4230	4230	0
274	20241113	150200	2235291000	4230	4210	4235	4210	568
275	20241113	150100	2232892245	4210	4230	4230	4210	2001
276	20241113	150000	2224468015	4210	4210	4210	4210	0
277	20241113	145900	2224468015	4210	4210	4210	4210	1
278	20241113	145800	2224463805	4220	4215	4220	4215	661
279	20241113	145700	2221674960	4210	4210	4210	4210	84
280	20241113	145600	2221321320	4210	4210	4210	4210	616
281	20241113	145500	2218727960	4195	4205	4205	4195	405
282	20241113	145400	2217027810	4200	4210	4210	4200	26
283	20241113	145300	2216918600	4205	4205	4205	4205	0
284	20241113	145200	2216918600	4205	4205	4205	4205	87
285	20241113	145100	2216552765	4185	4185	4185	4185	0
286	20241113	145000	2216552765	4185	4185	4185	4185	0
287	20241113	144900	2216552765	4185	4185	4185	4185	56
288	20241113	144800	2216318405	4180	4195	4200	4180	387
289	20241113	144700	2214694175	4190	4190	4190	4190	196
290	20241113	144600	2213872935	4200	4180	4200	4180	1001
291	20241113	144500	2209676130	4180	4180	4180	4180	103
292	20241113	144400	2209245590	4180	4180	4180	4165	727
293	20241113	144300	2206207280	4160	4160	4160	4160	0
294	20241113	144200	2206207280	4160	4160	4160	4160	300
295	20241113	144100	2204959280	4185	4185	4185	4185	0
296	20241113	144000	2204959280	4185	4160	4185	4160	97
297	20241113	143900	2204553960	4185	4160	4185	4160	425
298	20241113	143800	2202785935	4160	4180	4180	4160	587
299	20241113	143700	2200341725	4180	4175	4180	4175	134
300	20241113	143600	2199782230	4175	4175	4175	4175	17
301	20241113	143500	2199711255	4185	4185	4185	4185	0
302	20241113	143400	2199711255	4185	4185	4185	4185	0
303	20241113	143300	2199711255	4185	4185	4185	4185	25
304	20241113	143200	2199606630	4160	4170	4185	4160	73
305	20241113	143100	2199302550	4165	4165	4165	4160	361
306	20241113	143000	2197799900	4165	4165	4165	4165	40
307	20241113	142900	2197633300	4165	4165	4165	4160	2631
308	20241113	142800	2186682110	4195	4175	4195	4165	4568
309	20241113	142700	2167631460	4175	4190	4190	4175	2144
310	20241113	142600	2158665910	4205	4205	4205	4205	0
311	20241113	142500	2158665910	4205	4205	4205	4205	7
312	20241113	142400	2158636475	4205	4190	4205	4190	163
313	20241113	142300	2157953370	4200	4200	4200	4200	14
314	20241113	142200	2157894570	4215	4215	4215	4215	0
315	20241113	142100	2157894570	4215	4215	4215	4215	2
316	20241113	142000	2157886140	4185	4230	4235	4185	223
317	20241113	141900	2156952690	4240	4180	4240	4180	778
318	20241113	141800	2153669465	4180	4180	4180	4180	2167
319	20241113	141700	2144611405	4180	4185	4190	4180	1173
320	20241113	141600	2139702760	4185	4190	4190	4185	500
321	20241113	141500	2137610255	4205	4205	4205	4205	0
322	20241113	141400	2137610255	4205	4185	4205	4185	197
323	20241113	141300	2136785775	4205	4195	4205	4180	213
324	20241113	141200	2135890775	4210	4210	4210	4210	0
325	20241113	141100	2135890775	4210	4185	4210	4185	618
326	20241113	141000	2133294330	4195	4195	4195	4180	4946
327	20241113	140900	2112577470	4200	4215	4215	4195	3848
328	20241113	140800	2096410765	4215	4215	4245	4215	2308
329	20241113	140700	2086634335	4245	4245	4245	4240	891
330	20241113	140600	2082853090	4245	4200	4245	4200	552
331	20241113	140500	2080528825	4225	4200	4225	4200	574
332	20241113	140400	2078112840	4190	4195	4195	4190	1867
333	20241113	140300	2070289610	4220	4195	4220	4190	770
334	20241113	140200	2067059785	4195	4200	4200	4195	1886
335	20241113	140100	2059146170	4200	4220	4220	4200	256
336	20241113	140000	2058070010	4225	4205	4225	4200	563
337	20241113	135900	2055704290	4205	4205	4205	4205	228
338	20241113	135800	2054745550	4210	4220	4220	4210	514
339	20241113	135700	2052579995	4235	4235	4240	4235	33
340	20241113	135600	2052440230	4210	4200	4210	4200	522
341	20241113	135500	2050247750	4200	4215	4235	4195	719
342	20241113	135400	2047223410	4215	4255	4255	4215	5997
343	20241113	135300	2021847025	4250	4235	4250	4235	1096
344	20241113	135200	2017201070	4235	4235	4240	4230	412
345	20241113	135100	2015456260	4235	4230	4240	4230	229
346	20241113	135000	2014486960	4245	4200	4340	4200	5794
347	20241113	134900	1989722360	4180	4235	4240	4180	6114
348	20241113	134800	1964024515	4235	4235	4250	4205	8514
349	20241113	134700	1928032730	4235	4280	4295	4235	16919
350	20241113	134600	1855951155	4310	4300	4320	4260	21480
351	20241113	134500	1763784000	4400	4400	4400	4400	0
352	20241113	134400	1763784000	4400	4195	4400	4120	31217
353	20241113	134300	1633513365	4190	4415	4505	4175	89257
354	20241113	134200	1247584745	4435	4260	4640	4240	87387
355	20241113	134100	852999610	4260	4260	4260	4260	5
356	20241113	134000	852978310	4260	4260	4260	4260	0
357	20241113	133900	852978310	4260	4260	4260	4260	77
358	20241113	133800	852650290	4260	4260	4265	4260	138
359	20241113	133700	852061760	4260	4260	4265	4260	954
360	20241113	133600	847995070	4260	4255	4260	4255	500
361	20241113	133500	845865260	4260	4260	4260	4260	0
362	20241113	133400	845865260	4260	4260	4260	4260	0
363	20241113	133300	845865260	4260	4260	4260	4260	0
364	20241113	133200	845865260	4260	4260	4260	4260	0
365	20241113	133100	845865260	4260	4260	4260	4260	200
366	20241113	133000	845013260	4260	4260	4260	4260	1
367	20241113	132900	845009000	4265	4260	4270	4260	830
368	20241113	132800	841469580	4265	4245	4265	4245	746
369	20241113	132700	838292820	4245	4220	4245	4220	1120
370	20241113	132600	833546995	4220	4215	4220	4215	200
371	20241113	132500	832703005	4215	4215	4215	4215	0
372	20241113	132400	832703005	4215	4215	4215	4215	102
373	20241113	132300	832273075	4215	4215	4215	4215	113
374	20241113	132200	831796780	4225	4210	4225	4210	1408
375	20241113	132100	825861860	4205	4195	4205	4195	309
376	20241113	132000	824564575	4195	4195	4195	4195	0
377	20241113	131900	824564575	4195	4195	4195	4195	0
378	20241113	131800	824564575	4195	4195	4195	4195	0
379	20241113	131700	824564575	4195	4195	4195	4195	0
380	20241113	131600	824564575	4195	4195	4195	4195	804
381	20241113	131500	821191795	4200	4200	4200	4200	0
382	20241113	131400	821191795	4200	4195	4200	4195	3326
383	20241113	131300	807226745	4195	4175	4195	4175	4107
384	20241113	131200	790018075	4170	4165	4170	4165	2511
385	20241113	131100	779548355	4170	4130	4170	4130	1483
386	20241113	131000	773370200	4150	4150	4150	4150	0
387	20241113	130900	773370200	4150	4150	4150	4150	0
388	20241113	130800	773370200	4150	4150	4150	4150	0
389	20241113	130700	773370200	4150	4150	4150	4150	0
390	20241113	130600	773370200	4150	4150	4150	4150	0
391	20241113	130500	773370200	4150	4140	4150	4140	849
392	20241113	130400	769847440	4140	4140	4140	4140	364
393	20241113	130300	768340480	4140	4140	4140	4140	0
394	20241113	130200	768340480	4140	4140	4140	4140	0
395	20241113	130100	768340480	4140	4140	4140	4140	0
396	20241113	130000	768340480	4140	4140	4140	4140	0
397	20241113	125900	768340480	4140	4115	4140	4115	19
398	20241113	125800	768261845	4110	4110	4110	4110	0
399	20241113	125700	768261845	4110	4125	4125	4110	1019
400	20241113	125600	764066695	4150	4150	4150	4150	10
401	20241113	125500	764025195	4125	4145	4145	4125	1000
402	20241113	125400	759897845	4155	4155	4155	4155	0
403	20241113	125300	759897845	4155	4155	4155	4155	0
404	20241113	125200	759897845	4155	4155	4155	4155	0
405	20241113	125100	759897845	4155	4155	4155	4155	30
406	20241113	125000	759773195	4155	4155	4155	4155	0
407	20241113	124900	759773195	4155	4155	4155	4155	0
408	20241113	124800	759773195	4155	4155	4155	4155	0
409	20241113	124700	759773195	4155	4155	4155	4155	0
410	20241113	124600	759773195	4155	4155	4155	4155	1
411	20241113	124500	759769040	4135	4135	4135	4135	0
412	20241113	124400	759769040	4135	4135	4135	4135	3
413	20241113	124300	759756635	4130	4130	4130	4130	0
414	20241113	124200	759756635	4130	4130	4130	4130	0
415	20241113	124100	759756635	4130	4135	4135	4130	85
416	20241113	124000	759405575	4130	4130	4130	4130	0
417	20241113	123900	759405575	4130	4130	4130	4130	0
418	20241113	123800	759405575	4130	4130	4130	4130	0
419	20241113	123700	759405575	4130	4130	4130	4130	0
420	20241113	123600	759405575	4130	4130	4130	4130	0
421	20241113	123500	759405575	4130	4130	4130	4130	0
422	20241113	123400	759405575	4130	4135	4135	4130	500
423	20241113	123300	757340270	4135	4135	4135	4135	0
424	20241113	123200	757340270	4135	4135	4135	4135	0
425	20241113	123100	757340270	4135	4135	4135	4135	0
426	20241113	123000	757340270	4135	4135	4135	4135	15
427	20241113	122900	757278245	4165	4165	4165	4165	1
428	20241113	122800	757274080	4125	4125	4125	4125	0
429	20241113	122700	757274080	4125	4125	4125	4125	0
430	20241113	122600	757274080	4125	4145	4145	4125	1522
431	20241113	122500	750987150	4165	4165	4165	4165	0
432	20241113	122400	750987150	4165	4165	4165	4165	0
433	20241113	122300	750987150	4165	4165	4165	4165	0
434	20241113	122200	750987150	4165	4165	4165	4165	0
435	20241113	122100	750987150	4165	4165	4165	4165	3
436	20241113	122000	750974655	4140	4135	4140	4135	2
437	20241113	121900	750966380	4165	4165	4165	4165	0
438	20241113	121800	750966380	4165	4165	4165	4165	0
439	20241113	121700	750966380	4165	4165	4165	4165	1
440	20241113	121600	750962215	4140	4145	4145	4140	1206
441	20241113	121500	745967675	4170	4170	4170	4170	0
442	20241113	121400	745967675	4170	4170	4170	4170	0
443	20241113	121300	745967675	4170	4170	4170	4170	0
444	20241113	121200	745967675	4170	4170	4170	4170	0
445	20241113	121100	745967675	4170	4170	4170	4170	0
446	20241113	121000	745967675	4170	4170	4170	4170	0
447	20241113	120900	745967675	4170	4170	4170	4170	1
448	20241113	120800	745963505	4170	4170	4170	4170	0
449	20241113	120700	745963505	4170	4170	4170	4170	1
450	20241113	120600	745959335	4145	4145	4145	4145	0
451	20241113	120500	745959335	4145	4145	4145	4145	2
452	20241113	120400	745951045	4170	4170	4170	4170	1
453	20241113	120300	745946875	4150	4150	4150	4150	0
454	20241113	120200	745946875	4150	4160	4160	4150	761
455	20241113	120100	742788500	4170	4170	4170	4170	0
456	20241113	120000	742788500	4170	4170	4170	4170	207
457	20241113	115900	741925310	4175	4175	4175	4175	0
458	20241113	115800	741925310	4175	4175	4175	4175	0
459	20241113	115700	741925310	4175	4175	4175	4175	0
460	20241113	115600	741925310	4175	4180	4185	4175	69
461	20241113	115500	741636755	4175	4175	4180	4175	221
462	20241113	115400	740713480	4175	4175	4175	4175	1034
463	20241113	115300	736396530	4180	4180	4180	4180	0
464	20241113	115200	736396530	4180	4180	4180	4180	34
465	20241113	115100	736254410	4175	4155	4180	4155	357
466	20241113	115000	734764050	4150	4150	4150	4150	2
467	20241113	114900	734755750	4180	4180	4180	4180	0
468	20241113	114800	734755750	4180	4180	4180	4180	0
469	20241113	114700	734755750	4180	4175	4180	4175	1100
470	20241113	114600	730160250	4175	4170	4175	4170	911
471	20241113	114500	726359325	4155	4155	4155	4155	250
472	20241113	114400	725320575	4150	4150	4150	4150	0
473	20241113	114300	725320575	4150	4150	4150	4150	10
474	20241113	114200	725279075	4150	4150	4150	4150	29
475	20241113	114100	725158725	4150	4150	4150	4150	0
476	20241113	114000	725158725	4150	4150	4150	4150	0
477	20241113	113900	725158725	4150	4155	4155	4150	86
478	20241113	113800	724801770	4175	4175	4175	4175	0
479	20241113	113700	724801770	4175	4175	4175	4175	0
480	20241113	113600	724801770	4175	4175	4175	4175	0
481	20241113	113500	724801770	4175	4175	4175	4175	0
482	20241113	113400	724801770	4175	4175	4180	4175	55
483	20241113	113300	724571925	4175	4175	4175	4175	1152
484	20241113	113200	719762325	4150	4150	4150	4150	1
485	20241113	113100	719758175	4150	4160	4160	4150	105
486	20241113	113000	719321515	4160	4160	4160	4160	1
487	20241113	112900	719317355	4180	4180	4180	4180	0
488	20241113	112800	719317355	4180	4180	4180	4180	0
489	20241113	112700	719317355	4180	4180	4180	4180	0
490	20241113	112600	719317355	4180	4160	4180	4160	2000
491	20241113	112500	710961525	4150	4150	4150	4150	1
492	20241113	112400	710957375	4145	4150	4150	4145	210
493	20241113	112300	710086055	4155	4155	4155	4155	290
494	20241113	112200	708881105	4160	4160	4160	4160	230
495	20241113	112100	707924305	4155	4160	4160	4155	179
496	20241113	112000	707180065	4155	4155	4155	4155	0
497	20241113	111900	707180065	4155	4155	4155	4155	0
498	20241113	111800	707180065	4155	4155	4155	4155	0
499	20241113	111700	707180065	4155	4155	4155	4155	0
500	20241113	111600	707180065	4155	4180	4180	4155	451
501	20241113	111500	705302760	4175	4170	4175	4170	1033
502	20241113	111400	700990805	4170	4155	4170	4155	6
503	20241113	111300	700965830	4155	4155	4155	4155	0
504	20241113	111200	700965830	4155	4155	4155	4155	0
505	20241113	111100	700965830	4155	4155	4155	4155	10
506	20241113	111000	700924280	4170	4170	4170	4170	20
507	20241113	110900	700840880	4170	4165	4170	4165	309
508	20241113	110800	699553100	4165	4165	4165	4165	0
509	20241113	110700	699553100	4165	4165	4165	4165	0
510	20241113	110600	699553100	4165	4170	4170	4145	507
511	20241113	110500	697447195	4170	4170	4170	4170	1
512	20241113	110400	697443025	4165	4165	4165	4165	10
513	20241113	110300	697401375	4145	4190	4190	4145	502
514	20241113	110200	695320505	4195	4195	4195	4195	100
515	20241113	110100	694901005	4190	4150	4195	4150	10050
516	20241113	110000	652850120	4150	4140	4150	4140	1001
517	20241113	105900	648699040	4150	4150	4150	4150	225
518	20241113	105800	647765290	4165	4090	4165	4090	5142
519	20241113	105700	626564135	4065	4125	4125	4065	4871
520	20241113	105600	606693730	4130	4130	4130	4130	134
521	20241113	105500	606140310	4140	4140	4140	4140	1249
522	20241113	105400	600969450	4140	4125	4140	4125	600
523	20241113	105300	598486950	4140	4140	4140	4140	0
524	20241113	105200	598486950	4140	4140	4145	4070	4257
525	20241113	105100	581075480	4140	4145	4145	4140	59
526	20241113	105000	580830945	4145	4145	4145	4145	125
527	20241113	104900	580312820	4145	4135	4145	4135	1050
528	20241113	104800	575961975	4130	4125	4130	4125	877
529	20241113	104700	572342285	4130	4130	4130	4130	100
530	20241113	104600	571929285	4125	4120	4130	4120	932
531	20241113	104500	568086375	4120	4115	4120	4115	1186
532	20241113	104400	563200090	4120	4120	4120	4120	129
533	20241113	104300	562668610	4120	4115	4120	4115	712
534	20241113	104200	559736265	4115	4115	4115	4115	301
535	20241113	104100	558497650	4115	4110	4115	4110	87
536	20241113	104000	558140060	4100	4100	4100	4100	10
537	20241113	103900	558099060	4100	4070	4100	4070	56
538	20241113	103800	557871110	4090	4100	4100	4060	3826
539	20241113	103700	542266165	4100	4090	4100	4090	824
540	20241113	103600	538888665	4075	4075	4075	4075	401
541	20241113	103500	537254590	4075	4075	4075	4075	200
542	20241113	103400	536439590	4050	4065	4065	4050	5001
543	20241113	103300	516150685	4065	4110	4110	4065	4081
544	20241113	103200	499540970	4115	4110	4115	4110	94
545	20241113	103100	499154625	4110	4110	4110	4110	13
546	20241113	103000	499101195	4110	4090	4110	4070	1908
547	20241113	102900	491323715	4075	4090	4090	4075	2592
548	20241113	102800	480746725	4090	4100	4110	4090	2248
549	20241113	102700	471549905	4100	4085	4100	4085	430
550	20241113	102600	469792950	4090	4090	4090	4085	613
551	20241113	102500	467286045	4080	4100	4100	4075	9724
552	20241113	102400	427547070	4100	4110	4110	4100	6231
553	20241113	102300	401978990	4120	4110	4120	4110	308
554	20241113	102200	400713095	4110	4120	4120	4110	4757
555	20241113	102100	381143480	4120	4120	4120	4120	0
556	20241113	102000	381143480	4120	4130	4130	4120	4842
557	20241113	101900	361185780	4130	4135	4135	4130	1812
558	20241113	101800	353698370	4140	4140	4140	4135	1086
559	20241113	101700	349207330	4135	4145	4145	4135	3375
560	20241113	101600	335230370	4145	4145	4145	4145	500
561	20241113	101500	333157870	4145	4145	4145	4145	10
562	20241113	101400	333116420	4145	4145	4145	4145	2
563	20241113	101300	333108130	4145	4145	4145	4145	305
564	20241113	101200	331843905	4140	4145	4145	4135	4630
565	20241113	101100	312673335	4145	4145	4145	4145	1
566	20241113	101000	312669190	4140	4140	4140	4140	2256
567	20241113	100900	303329350	4140	4140	4145	4135	3200
568	20241113	100800	290081150	4140	4180	4180	4140	7006
569	20241113	100700	260954320	4180	4180	4180	4180	0
570	20241113	100600	260954320	4180	4185	4190	4175	3890
571	20241113	100500	244696650	4190	4195	4195	4185	3163
572	20241113	100400	231441240	4195	4200	4200	4195	465
573	20241113	100300	229488750	4200	4205	4205	4200	1012
574	20241113	100200	225238250	4205	4205	4205	4205	100
575	20241113	100100	224817750	4200	4200	4200	4200	0
576	20241113	100000	224817750	4200	4200	4200	4200	0
577	20241113	095900	224817750	4200	4205	4205	4200	273
578	20241113	095800	223669795	4205	4200	4205	4200	365
579	20241113	095700	222136060	4200	4200	4200	4200	0
580	20241113	095600	222136060	4200	4200	4200	4200	25
581	20241113	095500	222031060	4200	4200	4200	4200	1123
582	20241113	095400	217314460	4200	4200	4200	4200	0
583	20241113	095300	217314460	4200	4200	4200	4195	2092
584	20241113	095200	208530560	4200	4200	4200	4195	784
585	20241113	095100	205238125	4195	4195	4195	4195	238
586	20241113	095000	204239715	4200	4205	4205	4200	495
587	20241113	094900	202159720	4195	4195	4195	4195	6
588	20241113	094800	202134550	4210	4210	4210	4210	0
589	20241113	094700	202134550	4210	4190	4210	4190	501
590	20241113	094600	200025360	4210	4210	4210	4210	4
591	20241113	094500	200008520	4190	4200	4200	4190	590
592	20241113	094400	197534495	4210	4210	4210	4210	6
593	20241113	094300	197509235	4190	4210	4210	4190	370
594	20241113	094200	195956785	4210	4200	4210	4200	472
595	20241113	094100	193974255	4200	4200	4200	4200	221
596	20241113	094000	193046055	4200	4200	4200	4200	20
597	20241113	093900	192962055	4180	4200	4200	4180	191
598	20241113	093800	192160275	4200	4200	4220	4200	1756
599	20241113	093700	184783075	4200	4240	4240	4150	10800
600	20241113	093600	139542920	4220	4220	4220	4220	0
601	20241113	093500	139542920	4220	4220	4220	4220	7
602	20241113	093400	139513380	4220	4220	4220	4220	76
603	20241113	093300	139192660	4240	4220	4240	4215	386
604	20241113	093200	137565095	4215	4220	4230	4215	471
605	20241113	093100	135574615	4210	4230	4230	4205	9287
606	20241113	093000	96458720	4230	4240	4240	4230	373
607	20241113	092900	94880860	4230	4230	4230	4230	869
608	20241113	092800	91204990	4230	4275	4275	4230	3940
609	20241113	092700	74509985	4250	4260	4260	4250	645
610	20241113	092600	71766120	4265	4270	4270	4265	410
611	20241113	092500	70017425	4270	4275	4275	4270	3309
612	20241113	092400	55885190	4285	4285	4285	4285	149
613	20241113	092300	55246725	4285	4285	4285	4285	10
614	20241113	092200	55203875	4285	4275	4285	4275	518
615	20241113	092100	52985245	4275	4285	4285	4275	102
616	20241113	092000	52548275	4285	4285	4285	4285	281
617	20241113	091900	51344190	4285	4285	4285	4285	624
618	20241113	091800	48670350	4280	4280	4285	4275	2180
619	20241113	091700	39335695	4275	4285	4285	4275	290
620	20241113	091600	38095645	4275	4275	4275	4275	1
621	20241113	091500	38091370	4275	4275	4275	4275	1156
622	20241113	091400	33149470	4275	4270	4275	4270	344
623	20241113	091300	31678970	4270	4240	4270	4240	180
624	20241113	091200	30913370	4235	4240	4240	4235	2000
625	20241113	091100	22434350	4240	4255	4255	4240	1783
626	20241113	091000	14861725	4250	4250	4250	4250	0
627	20241113	090900	14861725	4250	4250	4250	4250	0
628	20241113	090800	14861725	4250	4250	4250	4250	0
629	20241113	090700	14861725	4250	4250	4250	4250	0
630	20241113	090600	14861725	4250	4250	4250	4250	10
631	20241113	090500	14819225	4250	4250	4250	4250	1
632	20241113	090400	14814975	4250	4255	4255	4245	1005
633	20241113	090300	10543435	4255	4255	4255	4255	5
634	20241113	090200	10522160	4245	4260	4260	4245	1100
635	20241113	090100	5846255	4260	4275	4280	4260	1192
636	20241113	090000	760950	4275	4275	4275	4275	178