KissMeData/159010/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	202300	332820635	4990	4990	4990	4990	217
3	20241111	202200	332820635	4990	4990	4990	4990	0
4	20241111	202100	332820635	4990	4990	4990	4990	0
5	20241111	202000	332820635	4990	4990	4990	4990	0
6	20241111	201900	332820635	4990	4990	4990	4990	0
7	20241111	201800	332820635	4990	4990	4990	4990	0
8	20241111	201700	332820635	4990	4990	4990	4990	0
9	20241111	201600	332820635	4990	4990	4990	4990	0
10	20241111	201500	332820635	4990	4990	4990	4990	0
11	20241111	201400	332820635	4990	4990	4990	4990	0
12	20241111	201300	332820635	4990	4990	4990	4990	0
13	20241111	201200	332820635	4990	4990	4990	4990	0
14	20241111	201100	332820635	4990	4990	4990	4990	0
15	20241111	201000	332820635	4990	4990	4990	4990	0
16	20241111	200900	332820635	4990	4990	4990	4990	0
17	20241111	200800	332820635	4990	4990	4990	4990	0
18	20241111	200700	332820635	4990	4990	4990	4990	0
19	20241111	200600	332820635	4990	4990	4990	4990	0
20	20241111	200500	332820635	4990	4990	4990	4990	0
21	20241111	200400	332820635	4990	4990	4990	4990	0
22	20241111	200300	332820635	4990	4990	4990	4990	0
23	20241111	200200	332820635	4990	4990	4990	4990	0
24	20241111	200100	332820635	4990	4990	4990	4990	0
25	20241111	200000	332820635	4990	4990	4990	4990	0
26	20241111	195900	332820635	4990	4990	4990	4990	0
27	20241111	195800	332820635	4990	4990	4990	4990	0
28	20241111	195700	332820635	4990	4990	4990	4990	0
29	20241111	195600	332820635	4990	4990	4990	4990	0
30	20241111	195500	332820635	4990	4990	4990	4990	0
31	20241111	195400	332820635	4990	4990	4990	4990	0
32	20241111	195300	332820635	4990	4990	4990	4990	217
33	20241111	195200	332820635	4990	4990	4990	4990	0
34	20241111	195100	332820635	4990	4990	4990	4990	0
35	20241111	195000	332820635	4990	4990	4990	4990	0
36	20241111	194900	332820635	4990	4990	4990	4990	0
37	20241111	194800	332820635	4990	4990	4990	4990	0
38	20241111	194700	332820635	4990	4990	4990	4990	0
39	20241111	194600	332820635	4990	4990	4990	4990	0
40	20241111	194500	332820635	4990	4990	4990	4990	0
41	20241111	194400	332820635	4990	4990	4990	4990	0
42	20241111	194300	332820635	4990	4990	4990	4990	0
43	20241111	194200	332820635	4990	4990	4990	4990	0
44	20241111	194100	332820635	4990	4990	4990	4990	0
45	20241111	194000	332820635	4990	4990	4990	4990	0
46	20241111	193900	332820635	4990	4990	4990	4990	0
47	20241111	193800	332820635	4990	4990	4990	4990	0
48	20241111	193700	332820635	4990	4990	4990	4990	0
49	20241111	193600	332820635	4990	4990	4990	4990	0
50	20241111	193500	332820635	4990	4990	4990	4990	0
51	20241111	193400	332820635	4990	4990	4990	4990	0
52	20241111	193300	332820635	4990	4990	4990	4990	0
53	20241111	193200	332820635	4990	4990	4990	4990	0
54	20241111	193100	332820635	4990	4990	4990	4990	0
55	20241111	193000	332820635	4990	4990	4990	4990	0
56	20241111	192900	332820635	4990	4990	4990	4990	0
57	20241111	192800	332820635	4990	4990	4990	4990	0
58	20241111	192700	332820635	4990	4990	4990	4990	0
59	20241111	192600	332820635	4990	4990	4990	4990	0
60	20241111	192500	332820635	4990	4990	4990	4990	0
61	20241111	192400	332820635	4990	4990	4990	4990	0
62	20241111	192300	332820635	4990	4990	4990	4990	217
63	20241111	192200	332820635	4990	4990	4990	4990	0
64	20241111	192100	332820635	4990	4990	4990	4990	0
65	20241111	192000	332820635	4990	4990	4990	4990	0
66	20241111	191900	332820635	4990	4990	4990	4990	0
67	20241111	191800	332820635	4990	4990	4990	4990	0
68	20241111	191700	332820635	4990	4990	4990	4990	0
69	20241111	191600	332820635	4990	4990	4990	4990	0
70	20241111	191500	332820635	4990	4990	4990	4990	0
71	20241111	191400	332820635	4990	4990	4990	4990	0
72	20241111	191300	332820635	4990	4990	4990	4990	0
73	20241111	191200	332820635	4990	4990	4990	4990	0
74	20241111	191100	332820635	4990	4990	4990	4990	0
75	20241111	191000	332820635	4990	4990	4990	4990	0
76	20241111	190900	332820635	4990	4990	4990	4990	0
77	20241111	190800	332820635	4990	4990	4990	4990	0
78	20241111	190700	332820635	4990	4990	4990	4990	0
79	20241111	190600	332820635	4990	4990	4990	4990	0
80	20241111	190500	332820635	4990	4990	4990	4990	0
81	20241111	190400	332820635	4990	4990	4990	4990	0
82	20241111	190300	332820635	4990	4990	4990	4990	0
83	20241111	190200	332820635	4990	4990	4990	4990	0
84	20241111	190100	332820635	4990	4990	4990	4990	0
85	20241111	190000	332820635	4990	4990	4990	4990	0
86	20241111	185900	332820635	4990	4990	4990	4990	0
87	20241111	185800	332820635	4990	4990	4990	4990	0
88	20241111	185700	332820635	4990	4990	4990	4990	0
89	20241111	185600	332820635	4990	4990	4990	4990	0
90	20241111	185500	332820635	4990	4990	4990	4990	0
91	20241111	185400	332820635	4990	4990	4990	4990	0
92	20241111	185300	332820635	4990	4990	4990	4990	217
93	20241111	185200	332820635	4990	4990	4990	4990	0
94	20241111	185100	332820635	4990	4990	4990	4990	0
95	20241111	185000	332820635	4990	4990	4990	4990	0
96	20241111	184900	332820635	4990	4990	4990	4990	0
97	20241111	184800	332820635	4990	4990	4990	4990	0
98	20241111	184700	332820635	4990	4990	4990	4990	0
99	20241111	184600	332820635	4990	4990	4990	4990	0
100	20241111	184500	332820635	4990	4990	4990	4990	0
101	20241111	184400	332820635	4990	4990	4990	4990	0
102	20241111	184300	332820635	4990	4990	4990	4990	0
103	20241111	184200	332820635	4990	4990	4990	4990	0
104	20241111	184100	332820635	4990	4990	4990	4990	0
105	20241111	184000	332820635	4990	4990	4990	4990	0
106	20241111	183900	332820635	4990	4990	4990	4990	0
107	20241111	183800	332820635	4990	4990	4990	4990	0
108	20241111	183700	332820635	4990	4990	4990	4990	0
109	20241111	183600	332820635	4990	4990	4990	4990	0
110	20241111	183500	332820635	4990	4990	4990	4990	0
111	20241111	183400	332820635	4990	4990	4990	4990	0
112	20241111	183300	332820635	4990	4990	4990	4990	0
113	20241111	183200	332820635	4990	4990	4990	4990	0
114	20241111	183100	332820635	4990	4990	4990	4990	0
115	20241111	183000	332820635	4990	4990	4990	4990	0
116	20241111	182900	332820635	4990	4990	4990	4990	0
117	20241111	182800	332820635	4990	4990	4990	4990	0
118	20241111	182700	332820635	4990	4990	4990	4990	0
119	20241111	182600	332820635	4990	4990	4990	4990	0
120	20241111	182500	332820635	4990	4990	4990	4990	0
121	20241111	182400	332820635	4990	4990	4990	4990	0
122	20241111	182300	332820635	4990	4990	4990	4990	217
123	20241111	182200	332820635	4990	4990	4990	4990	0
124	20241111	182100	332820635	4990	4990	4990	4990	0
125	20241111	182000	332820635	4990	4990	4990	4990	0
126	20241111	181900	332820635	4990	4990	4990	4990	0
127	20241111	181800	332820635	4990	4990	4990	4990	0
128	20241111	181700	332820635	4990	4990	4990	4990	0
129	20241111	181600	332820635	4990	4990	4990	4990	0
130	20241111	181500	332820635	4990	4990	4990	4990	0
131	20241111	181400	332820635	4990	4990	4990	4990	0
132	20241111	181300	332820635	4990	4990	4990	4990	0
133	20241111	181200	332820635	4990	4990	4990	4990	0
134	20241111	181100	332820635	4990	4990	4990	4990	0
135	20241111	181000	332820635	4990	4990	4990	4990	0
136	20241111	180900	332820635	4990	4990	4990	4990	0
137	20241111	180800	332820635	4990	4990	4990	4990	0
138	20241111	180700	332820635	4990	4990	4990	4990	0
139	20241111	180600	332820635	4990	4990	4990	4990	0
140	20241111	180500	332820635	4990	4990	4990	4990	0
141	20241111	180400	332820635	4990	4990	4990	4990	0
142	20241111	180300	332820635	4990	4990	4990	4990	0
143	20241111	180200	332820635	4990	4990	4990	4990	0
144	20241111	180100	332820635	4990	4990	4990	4990	0
145	20241111	180000	332820635	4990	4990	4990	4990	0
146	20241111	175900	332820635	4990	4990	4990	4990	0
147	20241111	175800	332820635	4990	4990	4990	4990	0
148	20241111	175700	332820635	4990	4990	4990	4990	0
149	20241111	175600	332820635	4990	4990	4990	4990	0
150	20241111	175500	332820635	4990	4990	4990	4990	0
151	20241111	175400	332820635	4990	4990	4990	4990	0
152	20241111	175300	332820635	4990	4990	4990	4990	217
153	20241111	175200	332820635	4990	4990	4990	4990	0
154	20241111	175100	332820635	4990	4990	4990	4990	0
155	20241111	175000	332820635	4990	4990	4990	4990	0
156	20241111	174900	332820635	4990	4990	4990	4990	0
157	20241111	174800	332820635	4990	4990	4990	4990	0
158	20241111	174700	332820635	4990	4990	4990	4990	0
159	20241111	174600	332820635	4990	4990	4990	4990	0
160	20241111	174500	332820635	4990	4990	4990	4990	0
161	20241111	174400	332820635	4990	4990	4990	4990	0
162	20241111	174300	332820635	4990	4990	4990	4990	0
163	20241111	174200	332820635	4990	4990	4990	4990	0
164	20241111	174100	332820635	4990	4990	4990	4990	0
165	20241111	174000	332820635	4990	4990	4990	4990	0
166	20241111	173900	332820635	4990	4990	4990	4990	0
167	20241111	173800	332820635	4990	4990	4990	4990	0
168	20241111	173700	332820635	4990	4990	4990	4990	0
169	20241111	173600	332820635	4990	4990	4990	4990	0
170	20241111	173500	332820635	4990	4990	4990	4990	0
171	20241111	173400	332820635	4990	4990	4990	4990	0
172	20241111	173300	332820635	4990	4990	4990	4990	0
173	20241111	173200	332820635	4990	4990	4990	4990	0
174	20241111	173100	332820635	4990	4990	4990	4990	0
175	20241111	173000	332820635	4990	4990	4990	4990	0
176	20241111	172900	332820635	4990	4990	4990	4990	0
177	20241111	172800	332820635	4990	4990	4990	4990	0
178	20241111	172700	332820635	4990	4990	4990	4990	0
179	20241111	172600	332820635	4990	4990	4990	4990	0
180	20241111	172500	332820635	4990	4990	4990	4990	0
181	20241111	172400	332820635	4990	4990	4990	4990	0
182	20241111	172300	332820635	4990	4990	4990	4990	217
183	20241111	172200	332820635	4990	4990	4990	4990	0
184	20241111	172100	332820635	4990	4990	4990	4990	0
185	20241111	172000	332820635	4990	4990	4990	4990	0
186	20241111	171900	332820635	4990	4990	4990	4990	0
187	20241111	171800	332820635	4990	4990	4990	4990	0
188	20241111	171700	332820635	4990	4990	4990	4990	0
189	20241111	171600	332820635	4990	4990	4990	4990	0
190	20241111	171500	332820635	4990	4990	4990	4990	0
191	20241111	171400	332820635	4990	4990	4990	4990	0
192	20241111	171300	332820635	4990	4990	4990	4990	0
193	20241111	171200	332820635	4990	4990	4990	4990	0
194	20241111	171100	332820635	4990	4990	4990	4990	0
195	20241111	171000	332820635	4990	4990	4990	4990	0
196	20241111	170900	332820635	4990	4990	4990	4990	0
197	20241111	170800	332820635	4990	4990	4990	4990	0
198	20241111	170700	332820635	4990	4990	4990	4990	0
199	20241111	170600	332820635	4990	4990	4990	4990	0
200	20241111	170500	332820635	4990	4990	4990	4990	0
201	20241111	170400	332820635	4990	4990	4990	4990	0
202	20241111	170300	332820635	4990	4990	4990	4990	0
203	20241111	170200	332820635	4990	4990	4990	4990	0
204	20241111	170100	332820635	4990	4990	4990	4990	0
205	20241111	170000	332820635	4990	4990	4990	4990	0
206	20241111	165900	332820635	4990	4990	4990	4990	0
207	20241111	165800	332820635	4990	4990	4990	4990	0
208	20241111	165700	332820635	4990	4990	4990	4990	0
209	20241111	165600	332820635	4990	4990	4990	4990	0
210	20241111	165500	332820635	4990	4990	4990	4990	0
211	20241111	165400	332820635	4990	4990	4990	4990	0
212	20241111	165300	332820635	4990	4990	4990	4990	217
213	20241111	165200	332820635	4990	4990	4990	4990	0
214	20241111	165100	332820635	4990	4990	4990	4990	0
215	20241111	165000	332820635	4990	4990	4990	4990	0
216	20241111	164900	332820635	4990	4990	4990	4990	0
217	20241111	164800	332820635	4990	4990	4990	4990	0
218	20241111	164700	332820635	4990	4990	4990	4990	0
219	20241111	164600	332820635	4990	4990	4990	4990	0
220	20241111	164500	332820635	4990	4990	4990	4990	0
221	20241111	164400	332820635	4990	4990	4990	4990	0
222	20241111	164300	332820635	4990	4990	4990	4990	0
223	20241111	164200	332820635	4990	4990	4990	4990	0
224	20241111	164100	332820635	4990	4990	4990	4990	0
225	20241111	164000	332820635	4990	4990	4990	4990	0
226	20241111	163900	332820635	4990	4990	4990	4990	0
227	20241111	163800	332820635	4990	4990	4990	4990	0
228	20241111	163700	332820635	4990	4990	4990	4990	0
229	20241111	163600	332820635	4990	4990	4990	4990	0
230	20241111	163500	332820635	4990	4990	4990	4990	0
231	20241111	163400	332820635	4990	4990	4990	4990	0
232	20241111	163300	332820635	4990	4990	4990	4990	0
233	20241111	163200	332820635	4990	4990	4990	4990	0
234	20241111	163100	332820635	4990	4990	4990	4990	0
235	20241111	163000	332820635	4990	4990	4990	4990	0
236	20241111	162900	332820635	4990	4990	4990	4990	0
237	20241111	162800	332820635	4990	4990	4990	4990	0
238	20241111	162700	332820635	4990	4990	4990	4990	0
239	20241111	162600	332820635	4990	4990	4990	4990	0
240	20241111	162500	332820635	4990	4990	4990	4990	0
241	20241111	162400	332820635	4990	4990	4990	4990	0
242	20241111	162300	332820635	4990	4990	4990	4990	217
243	20241111	162200	332820635	4990	4990	4990	4990	0
244	20241111	162100	332820635	4990	4990	4990	4990	0
245	20241111	162000	332820635	4990	4990	4990	4990	0
246	20241111	161900	332820635	4990	4990	4990	4990	0
247	20241111	161800	332820635	4990	4990	4990	4990	0
248	20241111	161700	332820635	4990	4990	4990	4990	0
249	20241111	161600	332820635	4990	4990	4990	4990	0
250	20241111	161500	332820635	4990	4990	4990	4990	0
251	20241111	161400	332820635	4990	4990	4990	4990	0
252	20241111	161300	332820635	4990	4990	4990	4990	0
253	20241111	161200	332820635	4990	4990	4990	4990	0
254	20241111	161100	332820635	4990	4990	4990	4990	0
255	20241111	161000	332820635	4990	4990	4990	4990	0
256	20241111	160900	332820635	4990	4990	4990	4990	0
257	20241111	160800	332820635	4990	4990	4990	4990	0
258	20241111	160700	332820635	4990	4990	4990	4990	0
259	20241111	160600	332820635	4990	4990	4990	4990	0
260	20241111	160500	332820635	4990	4990	4990	4990	0
261	20241111	160400	332820635	4990	4990	4990	4990	0
262	20241111	160300	332820635	4990	4990	4990	4990	0
263	20241111	160200	332820635	4990	4990	4990	4990	0
264	20241111	160100	332820635	4990	4990	4990	4990	0
265	20241111	160000	332820635	4990	4990	4990	4990	0
266	20241111	155900	332820635	4990	4990	4990	4990	0
267	20241111	155800	332820635	4990	4990	4990	4990	0
268	20241111	155700	332820635	4990	4990	4990	4990	0
269	20241111	155600	332820635	4990	4990	4990	4990	0
270	20241111	155500	332820635	4990	4990	4990	4990	0
271	20241111	155400	332820635	4990	4990	4990	4990	0
272	20241111	155300	332820635	4990	4990	4990	4990	217
273	20241111	155200	332820635	4990	4990	4990	4990	0
274	20241111	155100	332820635	4990	4990	4990	4990	0
275	20241111	155000	332820635	4990	4990	4990	4990	0
276	20241111	154900	332820635	4990	4990	4990	4990	0
277	20241111	154800	332820635	4990	4990	4990	4990	0
278	20241111	154700	332820635	4990	4990	4990	4990	0
279	20241111	154600	332820635	4990	4990	4990	4990	0
280	20241111	154500	332820635	4990	4990	4990	4990	0
281	20241111	154400	332820635	4990	4990	4990	4990	0
282	20241111	154300	332820635	4990	4990	4990	4990	0
283	20241111	154200	332820635	4990	4990	4990	4990	0
284	20241111	154100	332820635	4990	4990	4990	4990	0
285	20241111	154000	332820635	4990	4990	4990	4990	0
286	20241111	153900	332820635	4990	4990	4990	4990	0
287	20241111	153800	332820635	4990	4990	4990	4990	0
288	20241111	153700	332820635	4990	4990	4990	4990	0
289	20241111	153600	332820635	4990	4990	4990	4990	0
290	20241111	153500	332820635	4990	4990	4990	4990	0
291	20241111	153400	332820635	4990	4990	4990	4990	0
292	20241111	153300	332820635	4990	4990	4990	4990	0
293	20241111	153200	332820635	4990	4990	4990	4990	0
294	20241111	153100	332820635	4990	4990	4990	4990	0
295	20241111	153000	332820635	4990	4990	4990	4990	217
296	20241111	152900	331737805	5000	5000	5000	5000	0
297	20241111	152800	331737805	5000	5000	5000	5000	0
298	20241111	152700	331737805	5000	5000	5000	5000	0
299	20241111	152600	331737805	5000	5000	5000	5000	0
300	20241111	152500	331737805	5000	5000	5000	5000	0
301	20241111	152400	331737805	5000	5000	5000	5000	0
302	20241111	152300	331737805	5000	5000	5000	5000	0
303	20241111	152200	331737805	5000	5000	5000	5000	0
304	20241111	152100	331737805	5000	5000	5000	5000	0
305	20241111	152000	331737805	5000	5000	5000	5000	0
306	20241111	151900	331737805	5000	5060	5060	5000	73
307	20241111	151800	331372565	5000	5020	5020	5000	431
308	20241111	151700	329209505	5050	5070	5070	5050	63
309	20241111	151600	328891095	5070	5070	5070	5070	3
310	20241111	151500	328875885	5070	5070	5070	5070	20
311	20241111	151400	328774485	5070	5070	5070	5070	0
312	20241111	151300	328774485	5070	5070	5070	5070	0
313	20241111	151200	328774485	5070	5020	5070	5020	1711
314	20241111	151100	320183995	4995	4995	4995	4995	0
315	20241111	151000	320183995	4995	5000	5000	4995	24
316	20241111	150900	320064085	5000	5000	5000	5000	4
317	20241111	150800	320044085	4995	4995	4995	4995	0
318	20241111	150700	320044085	4995	4995	4995	4995	50
319	20241111	150600	319794335	5000	5000	5000	5000	0
320	20241111	150500	319794335	5000	5000	5000	5000	100
321	20241111	150400	319294335	5020	5020	5020	5020	0
322	20241111	150300	319294335	5020	5020	5020	5020	0
323	20241111	150200	319294335	5020	5020	5020	5000	20
324	20241111	150100	319193955	5000	5000	5000	5000	1765
325	20241111	150000	310368955	5000	5020	5020	5000	749
326	20241111	145900	306614495	5020	5010	5020	5010	101
327	20241111	145800	306108415	5010	5010	5010	5010	1
328	20241111	145700	306103405	5000	5000	5000	5000	17
329	20241111	145600	306018405	5010	5010	5010	5010	42
330	20241111	145500	305807985	5000	5010	5010	5000	52
331	20241111	145400	305547635	5020	5010	5020	5010	118
332	20241111	145300	304955455	5000	5000	5000	5000	602
333	20241111	145200	301945455	4995	4995	4995	4995	0
334	20241111	145100	301945455	4995	4995	4995	4995	16
335	20241111	145000	301865535	5000	5000	5000	5000	0
336	20241111	144900	301865535	5000	5000	5000	5000	3
337	20241111	144800	301850535	5000	5000	5000	5000	0
338	20241111	144700	301850535	5000	5000	5000	5000	0
339	20241111	144600	301850535	5000	5000	5000	5000	0
340	20241111	144500	301850535	5000	5000	5000	5000	19
341	20241111	144400	301755535	5010	5010	5010	5010	15
342	20241111	144300	301680385	5000	5010	5010	5000	400
343	20241111	144200	299679585	5020	5020	5020	5020	10
344	20241111	144100	299629385	5010	5010	5010	5010	20
345	20241111	144000	299529185	5010	5010	5010	5010	53
346	20241111	143900	299263655	5010	5010	5010	5010	16
347	20241111	143800	299183495	5010	5010	5010	5010	0
348	20241111	143700	299183495	5010	5020	5020	5010	41
349	20241111	143600	298977855	5010	5010	5010	5010	0
350	20241111	143500	298977855	5010	5010	5010	5010	16
351	20241111	143400	298897695	5010	5010	5010	5010	0
352	20241111	143300	298897695	5010	5010	5010	5010	17
353	20241111	143200	298812525	5020	5020	5020	5020	2
354	20241111	143100	298802485	5010	5020	5020	5010	27
355	20241111	143000	298667115	5010	5010	5010	5010	0
356	20241111	142900	298667115	5010	5020	5020	5010	55
357	20241111	142800	298391455	5020	5020	5020	5020	29
358	20241111	142700	298245875	5010	5020	5020	5010	55
359	20241111	142600	297970035	5020	5020	5020	5020	2
360	20241111	142500	297959995	5010	5010	5010	5010	18
361	20241111	142400	297869815	5010	5010	5010	5010	28
362	20241111	142300	297729535	5000	5000	5000	5000	30
363	20241111	142200	297579535	5000	5000	5000	5000	0
364	20241111	142100	297579535	5000	5010	5010	5000	221
365	20241111	142000	296474325	5000	5000	5000	5000	0
366	20241111	141900	296474325	5000	5000	5000	5000	3500
367	20241111	141800	278974325	5010	5010	5010	5010	0
368	20241111	141700	278974325	5010	5010	5010	5010	0
369	20241111	141600	278974325	5010	5010	5010	5010	65
370	20241111	141500	278648675	5000	5000	5000	5000	1038
371	20241111	141400	273458675	5000	5000	5000	5000	0
372	20241111	141300	273458675	5000	5020	5020	5000	1000
373	20241111	141200	268448925	5020	5020	5020	5020	18
374	20241111	141100	268358565	5030	5030	5030	5030	0
375	20241111	141000	268358565	5030	5030	5030	5030	1
376	20241111	140900	268353535	5040	5040	5040	5040	0
377	20241111	140800	268353535	5040	5030	5050	5030	663
378	20241111	140700	265006085	5020	5020	5020	5020	0
379	20241111	140600	265006085	5020	5020	5020	5020	0
380	20241111	140500	265006085	5020	5030	5030	5020	3
381	20241111	140400	264991005	5030	5030	5030	5030	18
382	20241111	140300	264900465	5030	5030	5030	5030	0
383	20241111	140200	264900465	5030	5030	5030	5030	17
384	20241111	140100	264814955	5030	5030	5030	5030	0
385	20241111	140000	264814955	5030	5030	5030	5030	31
386	20241111	135900	264659025	5040	5040	5040	5040	0
387	20241111	135800	264659025	5040	5030	5040	5030	39
388	20241111	135700	264462625	5040	5040	5040	5040	0
389	20241111	135600	264462625	5040	5040	5040	5040	0
390	20241111	135500	264462625	5040	5040	5040	5040	0
391	20241111	135400	264462625	5040	5030	5040	5030	34
392	20241111	135300	264291435	5030	5030	5030	5030	22
393	20241111	135200	264180775	5020	5020	5020	5020	18
394	20241111	135100	264090415	5020	5020	5020	5020	0
395	20241111	135000	264090415	5020	5020	5020	5020	16
396	20241111	134900	264010095	5030	5030	5030	5030	21
397	20241111	134800	263904465	5030	5030	5030	5030	0
398	20241111	134700	263904465	5030	5030	5030	5030	0
399	20241111	134600	263904465	5030	5030	5030	5030	20
400	20241111	134500	263803865	5030	5030	5030	5030	3
401	20241111	134400	263788775	5030	5030	5030	5030	19
402	20241111	134300	263693205	5030	5030	5030	5030	0
403	20241111	134200	263693205	5030	5030	5030	5030	16
404	20241111	134100	263612725	5030	5030	5030	5030	0
405	20241111	134000	263612725	5030	5030	5030	5030	17
406	20241111	133900	263527215	5030	5030	5030	5030	0
407	20241111	133800	263527215	5030	5030	5030	5030	17
408	20241111	133700	263441705	5040	5040	5040	5040	0
409	20241111	133600	263441705	5040	5040	5040	5040	2
410	20241111	133500	263431625	5030	5030	5030	5030	18
411	20241111	133400	263341085	5030	5030	5030	5030	0
412	20241111	133300	263341085	5030	5030	5030	5030	16
413	20241111	133200	263260605	5050	5050	5050	5050	0
414	20241111	133100	263260605	5050	5040	5050	5040	25
415	20241111	133000	263134375	5050	5040	5050	5040	8
416	20241111	132900	263094015	5040	5040	5050	5030	24
417	20241111	132800	262973185	5050	5040	5050	5040	56
418	20241111	132700	262690435	5030	5040	5050	5030	24
419	20241111	132600	262569625	5050	5040	5050	5040	6
420	20241111	132500	262539355	5050	5040	5050	5030	29
421	20241111	132400	262393305	5050	5040	5050	5040	2
422	20241111	132300	262383215	5050	5040	5050	5040	19
423	20241111	132200	262287445	5040	5040	5040	5040	0
424	20241111	132100	262287445	5040	5040	5050	5030	21
425	20241111	132000	262181755	5030	5030	5030	5030	0
426	20241111	131900	262181755	5030	5030	5030	5030	18
427	20241111	131800	262091215	5030	5030	5030	5030	52
428	20241111	131700	261829655	5020	5020	5020	5020	33
429	20241111	131600	261663995	5030	5030	5030	5030	25
430	20241111	131500	261538245	5030	5030	5030	5030	27
431	20241111	131400	261402435	5030	5030	5030	5030	0
432	20241111	131300	261402435	5030	5020	5030	5020	36
433	20241111	131200	261221545	5050	5030	5050	5020	38
434	20241111	131100	261030045	5040	5040	5040	5040	0
435	20241111	131000	261030045	5040	5030	5040	5030	5
436	20241111	130900	261004875	5030	5040	5050	5030	18
437	20241111	130800	260914305	5050	5040	5050	5040	8
438	20241111	130700	260873955	5050	5030	5050	5030	24
439	20241111	130600	260753175	5020	5020	5020	5020	0
440	20241111	130500	260753175	5020	5020	5020	5020	17
441	20241111	130400	260667835	5020	5020	5020	5020	17
442	20241111	130300	260582495	5020	5020	5020	5020	1
443	20241111	130200	260577475	5020	5020	5020	5020	0
444	20241111	130100	260577475	5020	5010	5020	5010	39
445	20241111	130000	260381855	5010	5010	5010	5010	0
446	20241111	125900	260381855	5010	5010	5010	5010	17
447	20241111	125800	260296685	5020	5020	5020	5020	0
448	20241111	125700	260296685	5020	5020	5020	5020	0
449	20241111	125600	260296685	5020	5020	5020	5020	17
450	20241111	125500	260211345	5010	5010	5010	5010	20
451	20241111	125400	260111145	5010	5010	5010	5010	0
452	20241111	125300	260111145	5010	5010	5010	5010	16
453	20241111	125200	260030985	5020	5020	5020	5020	0
454	20241111	125100	260030985	5020	5010	5020	5000	19
455	20241111	125000	259935795	5020	5020	5020	5020	23
456	20241111	124900	259820335	5010	5010	5010	5010	17
457	20241111	124800	259735165	5000	5000	5000	5000	2
458	20241111	124700	259725165	5010	5010	5010	5010	19
459	20241111	124600	259629975	5020	5020	5020	5010	6
460	20241111	124500	259599865	5010	5010	5020	5010	13
461	20241111	124400	259534705	5020	5010	5020	5000	67
462	20241111	124300	259199175	5010	5010	5010	5010	1
463	20241111	124200	259194165	5010	5010	5020	5000	30
464	20241111	124100	259044035	5010	5010	5010	5010	6
465	20241111	124000	259013975	5010	5010	5020	5010	176
466	20241111	123900	258132185	5000	5000	5000	5000	0
467	20241111	123800	258132185	5000	5000	5000	5000	24
468	20241111	123700	258012185	5000	5000	5000	5000	0
469	20241111	123600	258012185	5000	5010	5010	5000	18
470	20241111	123500	257922165	5000	5000	5000	5000	0
471	20241111	123400	257922165	5000	5000	5000	5000	17
472	20241111	123300	257837165	5010	5010	5010	5010	30
473	20241111	123200	257686865	5000	5000	5000	5000	17
474	20241111	123100	257601865	5010	5010	5010	5010	100
475	20241111	123000	257100865	5000	5000	5000	5000	18
476	20241111	122900	257010865	5010	5010	5010	5010	20
477	20241111	122800	256910665	5010	5000	5010	5000	38
478	20241111	122700	256720445	5010	5010	5010	5010	0
479	20241111	122600	256720445	5010	5000	5010	5000	44
480	20241111	122500	256500185	5010	5010	5010	5010	2
481	20241111	122400	256490165	5000	5000	5000	5000	17
482	20241111	122300	256405165	5000	5000	5000	5000	5
483	20241111	122200	256380165	5000	5000	5000	4995	23
484	20241111	122100	256265255	5000	5000	5000	5000	7
485	20241111	122000	256230255	5000	4995	5000	4990	26
486	20241111	121900	256100425	4995	4995	4995	4995	5
487	20241111	121800	256075450	4995	4995	4995	4990	23
488	20241111	121700	255960650	4995	4995	4995	4995	5
489	20241111	121600	255935675	4995	4995	4995	4995	18
490	20241111	121500	255845765	4995	4995	4995	4995	9
491	20241111	121400	255800810	4990	4995	4995	4990	105
492	20241111	121300	255276815	4995	5000	5000	4995	111
493	20241111	121200	254721820	4990	4985	4990	4975	411
494	20241111	121100	252676325	4985	4995	4995	4985	1194
495	20241111	121000	246714420	5000	5030	5030	5000	10059
496	20241111	120900	196338930	5050	5050	5050	5050	0
497	20241111	120800	196338930	5050	5040	5050	5040	20
498	20241111	120700	196238110	5060	5050	5060	5020	3501
499	20241111	120600	178623050	5060	5060	5060	5060	60
500	20241111	120500	178319450	5050	5050	5050	5050	18
501	20241111	120400	178228550	5060	5060	5060	5060	127
502	20241111	120300	177585930	5060	5070	5070	5060	201
503	20241111	120200	176566870	5060	5060	5060	5060	70
504	20241111	120100	176212670	5050	5070	5070	5050	241
505	20241111	120000	174994620	5060	5060	5060	5060	0
506	20241111	115900	174994620	5060	5060	5090	5060	525
507	20241111	115800	172324060	5060	5060	5060	5060	4
508	20241111	115700	172303820	5050	5050	5050	5050	17
509	20241111	115600	172217970	5050	5050	5050	5050	0
510	20241111	115500	172217970	5050	5050	5050	5050	17
511	20241111	115400	172132120	5050	5050	5050	5050	0
512	20241111	115300	172132120	5050	5050	5050	5050	18
513	20241111	115200	172041220	5050	5050	5050	5050	0
514	20241111	115100	172041220	5050	5050	5050	5050	16
515	20241111	115000	171960420	5050	5050	5050	5050	0
516	20241111	114900	171960420	5050	5050	5050	5050	19
517	20241111	114800	171864470	5070	5070	5070	5070	0
518	20241111	114700	171864470	5070	5070	5080	5040	41
519	20241111	114600	171656960	5080	5070	5080	5070	35
520	20241111	114500	171479170	5060	5060	5060	5060	65
521	20241111	114400	171150270	5060	5050	5060	5050	44
522	20241111	114300	170927840	5040	5040	5040	5040	17
523	20241111	114200	170842160	5040	5040	5040	5040	0
524	20241111	114100	170842160	5040	5040	5040	5040	18
525	20241111	114000	170751440	5050	5050	5050	5050	0
526	20241111	113900	170751440	5050	5050	5050	5050	16
527	20241111	113800	170670640	5050	5050	5050	5050	0
528	20241111	113700	170670640	5050	5050	5050	5040	135
529	20241111	113600	169989070	5050	5050	5050	5050	0
530	20241111	113500	169989070	5050	5050	5050	5050	16
531	20241111	113400	169908270	5050	5060	5060	5050	1657
532	20241111	113300	161536210	5070	5070	5070	5070	0
533	20241111	113200	161536210	5070	5060	5070	5060	45
534	20241111	113100	161308350	5070	5070	5070	5070	0
535	20241111	113000	161308350	5070	5070	5070	5060	13
536	20241111	112900	161242450	5070	5070	5070	5070	0
537	20241111	112800	161242450	5070	5070	5070	5070	6
538	20241111	112700	161212030	5090	5080	5090	5080	6
539	20241111	112600	161181540	5070	5080	5090	5070	328
540	20241111	112500	159518410	5090	5080	5090	5080	22
541	20241111	112400	159406620	5080	5080	5090	5080	8
542	20241111	112300	159365950	5090	5080	5090	5080	51
543	20241111	112200	159106840	5080	5080	5080	5080	11
544	20241111	112100	159050960	5080	5080	5080	5080	0
545	20241111	112000	159050960	5080	5080	5080	5080	18
546	20241111	111900	158959520	5100	5090	5100	5090	42
547	20241111	111800	158745640	5080	5080	5080	5080	46
548	20241111	111700	158511960	5070	5070	5070	5070	0
549	20241111	111600	158511960	5070	5070	5070	5070	388
550	20241111	111500	156544800	5070	5070	5070	5070	0
551	20241111	111400	156544800	5070	5080	5080	5070	31
552	20241111	111300	156387480	5080	5080	5080	5080	0
553	20241111	111200	156387480	5080	5080	5080	5080	50
554	20241111	111100	156133480	5070	5070	5070	5070	36
555	20241111	111000	155950960	5070	5070	5070	5070	261
556	20241111	110900	154627690	5070	5070	5070	5070	293
557	20241111	110800	153142180	5070	5070	5070	5070	220
558	20241111	110700	152026780	5080	5080	5080	5080	0
559	20241111	110600	152026780	5080	5080	5080	5080	522
560	20241111	110500	149375020	5080	5080	5080	5080	17
561	20241111	110400	149288660	5080	5080	5080	5080	0
562	20241111	110300	149288660	5080	5080	5080	5080	0
563	20241111	110200	149288660	5080	5090	5090	5080	57
564	20241111	110100	148998700	5080	5080	5080	5080	9
565	20241111	110000	148952980	5080	5070	5080	5070	676
566	20241111	105900	145519080	5080	5080	5080	5080	0
567	20241111	105800	145519080	5080	5070	5080	5070	34
568	20241111	105700	145346520	5080	5080	5080	5080	0
569	20241111	105600	145346520	5080	5080	5080	5080	94
570	20241111	105500	144869000	5080	5080	5080	5080	0
571	20241111	105400	144869000	5080	5080	5080	5080	16
572	20241111	105300	144787720	5090	5090	5090	5090	2
573	20241111	105200	144777540	5080	5080	5080	5080	18
574	20241111	105100	144686100	5090	5090	5090	5090	0
575	20241111	105000	144686100	5090	5080	5090	5080	859
576	20241111	104900	140321080	5090	5090	5090	5090	16
577	20241111	104800	140239640	5090	5090	5090	5090	1
578	20241111	104700	140234550	5080	5080	5080	5080	21
579	20241111	104600	140127870	5080	5080	5080	5080	0
580	20241111	104500	140127870	5080	5080	5080	5080	252
581	20241111	104400	138847710	5090	5090	5090	5090	18
582	20241111	104300	138756090	5080	5080	5080	5080	17
583	20241111	104200	138669730	5090	5090	5090	5090	0
584	20241111	104100	138669730	5090	5090	5090	5090	17
585	20241111	104000	138583200	5090	5090	5090	5090	1
586	20241111	103900	138578110	5100	5100	5100	5100	2
587	20241111	103800	138567910	5090	5090	5090	5090	3
588	20241111	103700	138552640	5090	5080	5090	5080	30
589	20241111	103600	138400100	5090	5090	5090	5090	4
590	20241111	103500	138379740	5080	5080	5090	5080	49
591	20241111	103400	138130580	5080	5080	5080	5080	0
592	20241111	103300	138130580	5080	5080	5080	5080	0
593	20241111	103200	138130580	5080	5080	5090	5080	69
594	20241111	103100	137779910	5080	5080	5080	5080	5
595	20241111	103000	137754510	5080	5070	5080	5070	736
596	20241111	102900	134022640	5070	5070	5070	5070	16
597	20241111	102800	133941520	5080	5070	5080	5070	71
598	20241111	102700	133581500	5070	5070	5070	5070	49
599	20241111	102600	133333070	5080	5080	5080	5080	100
600	20241111	102500	132825070	5080	5080	5080	5080	217
601	20241111	102400	131722710	5090	5090	5090	5090	0
602	20241111	102300	131722710	5090	5090	5090	5090	22
603	20241111	102200	131610730	5100	5100	5100	5100	5
604	20241111	102100	131585230	5090	5090	5090	5090	16
605	20241111	102000	131503790	5090	5090	5090	5090	0
606	20241111	101900	131503790	5090	5090	5090	5090	17
607	20241111	101800	131417260	5100	5100	5100	5100	30
608	20241111	101700	131264260	5090	5090	5090	5090	17
609	20241111	101600	131177730	5090	5090	5090	5090	1000
610	20241111	101500	126087730	5090	5090	5090	5090	54
611	20241111	101400	125812870	5100	5100	5100	5100	21
612	20241111	101300	125705770	5100	5100	5100	5100	7
613	20241111	101200	125670070	5100	5100	5100	5100	30
614	20241111	101100	125517070	5110	5110	5110	5110	18
615	20241111	101000	125425090	5120	5110	5120	5110	111
616	20241111	100900	124857870	5110	5100	5110	5100	24
617	20241111	100800	124735390	5100	5100	5100	5100	0
618	20241111	100700	124735390	5100	5110	5110	5100	118
619	20241111	100600	124133270	5100	5110	5110	5100	38
620	20241111	100500	123939270	5110	5110	5110	5110	7
621	20241111	100400	123903500	5100	5100	5110	5100	30
622	20241111	100300	123750490	5100	5100	5100	5100	1
623	20241111	100200	123745390	5090	5090	5090	5090	18
624	20241111	100100	123653770	5100	5100	5100	5100	222
625	20241111	100000	122521570	5100	5100	5100	5100	200
626	20241111	095900	121501570	5100	5120	5120	5100	1220
627	20241111	095800	115274050	5110	5110	5110	5110	500
628	20241111	095700	112719050	5130	5130	5130	5130	2
629	20241111	095600	112708790	5120	5120	5120	5120	16
630	20241111	095500	112626870	5120	5110	5120	5110	64
631	20241111	095400	112299530	5110	5120	5130	5110	20
632	20241111	095300	112197170	5130	5130	5130	5130	6
633	20241111	095200	112166390	5140	5140	5150	5130	15
634	20241111	095100	112089290	5130	5130	5140	5130	21
635	20241111	095000	111981540	5130	5130	5130	5130	17
636	20241111	094900	111894330	5130	5130	5130	5130	16
637	20241111	094800	111812250	5130	5130	5140	5130	22
638	20241111	094700	111699350	5130	5130	5140	5130	4
639	20241111	094600	111678820	5150	5150	5150	5150	1
640	20241111	094500	111673670	5120	5140	5150	5120	31
641	20241111	094400	111514550	5120	5120	5150	5120	133
642	20241111	094300	110831230	5110	5110	5120	5110	4
643	20241111	094200	110810780	5100	5130	5150	5100	63
644	20241111	094100	110489130	5110	5100	5150	5100	270
645	20241111	094000	109111580	5090	5080	5090	5080	638
646	20241111	093900	105868650	5070	5070	5070	5070	649
647	20241111	093800	102578220	5070	5070	5070	5070	70
648	20241111	093700	102223320	5070	5070	5070	5070	2
649	20241111	093600	102213180	5070	5070	5070	5070	124
650	20241111	093500	101584500	5080	5080	5080	5080	29
651	20241111	093400	101437180	5100	5070	5100	5050	1642
652	20241111	093300	93128330	5060	5090	5100	5060	1311
653	20241111	093200	86461310	5090	5110	5110	5060	1694
654	20241111	093100	77869870	5120	5120	5120	5120	0
655	20241111	093000	77869870	5120	5120	5120	5120	10
656	20241111	092900	77818670	5130	5130	5130	5130	0
657	20241111	092800	77818670	5130	5130	5130	5130	0
658	20241111	092700	77818670	5130	5130	5130	5130	3
659	20241111	092600	77803280	5130	5160	5160	5100	2419
660	20241111	092500	65417600	5160	5160	5160	5160	1
661	20241111	092400	65412440	5160	5180	5180	5160	15
662	20241111	092300	65334910	5180	5180	5180	5180	1
663	20241111	092200	65329730	5190	5180	5190	5180	19
664	20241111	092100	65231300	5190	5170	5190	5170	2
665	20241111	092000	65220940	5180	5170	5190	5170	61
666	20241111	091900	64905400	5160	5150	5160	5150	439
667	20241111	091800	62644330	5150	5150	5150	5150	25
668	20241111	091700	62515580	5130	5130	5130	5130	0
669	20241111	091600	62515580	5130	5130	5130	5130	7
670	20241111	091500	62479670	5130	5160	5160	5130	24
671	20241111	091400	62356270	5180	5160	5180	5160	31
672	20241111	091300	62196280	5180	5160	5180	5150	329
673	20241111	091200	60499070	5170	5170	5170	5170	101
674	20241111	091100	59976900	5170	5150	5170	5150	93
675	20241111	091000	59497920	5160	5140	5160	5110	956
676	20241111	090900	54598820	5150	5180	5180	5150	842
677	20241111	090800	50237380	5190	5190	5190	5100	7854
678	20241111	090700	10013060	5190	5220	5220	5190	300
679	20241111	090600	8450800	5220	5250	5250	5220	317
680	20241111	090500	6795350	5280	5280	5280	5280	0
681	20241111	090400	6795350	5280	5280	5280	5280	0
682	20241111	090300	6795350	5280	5330	5330	5280	10
683	20241111	090200	6742450	5340	5300	5340	5300	544
684	20241111	090100	3846530	5330	5350	5350	5330	711
685	20241111	090000	42800	5350	5350	5350	5350	8