KissMeData/085620/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	195400	162739290	5280	5280	5280	5280	1794
3	20241111	195300	162739290	5280	5280	5280	5280	0
4	20241111	195200	162739290	5280	5280	5280	5280	0
5	20241111	195100	162739290	5280	5280	5280	5280	0
6	20241111	195000	162739290	5280	5280	5280	5280	0
7	20241111	194900	162739290	5280	5280	5280	5280	0
8	20241111	194800	162739290	5280	5280	5280	5280	0
9	20241111	194700	162739290	5280	5280	5280	5280	0
10	20241111	194600	162739290	5280	5280	5280	5280	0
11	20241111	194500	162739290	5280	5280	5280	5280	0
12	20241111	194400	162739290	5280	5280	5280	5280	0
13	20241111	194300	162739290	5280	5280	5280	5280	0
14	20241111	194200	162739290	5280	5280	5280	5280	0
15	20241111	194100	162739290	5280	5280	5280	5280	0
16	20241111	194000	162739290	5280	5280	5280	5280	0
17	20241111	193900	162739290	5280	5280	5280	5280	0
18	20241111	193800	162739290	5280	5280	5280	5280	0
19	20241111	193700	162739290	5280	5280	5280	5280	0
20	20241111	193600	162739290	5280	5280	5280	5280	0
21	20241111	193500	162739290	5280	5280	5280	5280	0
22	20241111	193400	162739290	5280	5280	5280	5280	0
23	20241111	193300	162739290	5280	5280	5280	5280	0
24	20241111	193200	162739290	5280	5280	5280	5280	0
25	20241111	193100	162739290	5280	5280	5280	5280	0
26	20241111	193000	162739290	5280	5280	5280	5280	0
27	20241111	192900	162739290	5280	5280	5280	5280	0
28	20241111	192800	162739290	5280	5280	5280	5280	0
29	20241111	192700	162739290	5280	5280	5280	5280	0
30	20241111	192600	162739290	5280	5280	5280	5280	0
31	20241111	192500	162739290	5280	5280	5280	5280	0
32	20241111	192400	162739290	5280	5280	5280	5280	1794
33	20241111	192300	162739290	5280	5280	5280	5280	0
34	20241111	192200	162739290	5280	5280	5280	5280	0
35	20241111	192100	162739290	5280	5280	5280	5280	0
36	20241111	192000	162739290	5280	5280	5280	5280	0
37	20241111	191900	162739290	5280	5280	5280	5280	0
38	20241111	191800	162739290	5280	5280	5280	5280	0
39	20241111	191700	162739290	5280	5280	5280	5280	0
40	20241111	191600	162739290	5280	5280	5280	5280	0
41	20241111	191500	162739290	5280	5280	5280	5280	0
42	20241111	191400	162739290	5280	5280	5280	5280	0
43	20241111	191300	162739290	5280	5280	5280	5280	0
44	20241111	191200	162739290	5280	5280	5280	5280	0
45	20241111	191100	162739290	5280	5280	5280	5280	0
46	20241111	191000	162739290	5280	5280	5280	5280	0
47	20241111	190900	162739290	5280	5280	5280	5280	0
48	20241111	190800	162739290	5280	5280	5280	5280	0
49	20241111	190700	162739290	5280	5280	5280	5280	0
50	20241111	190600	162739290	5280	5280	5280	5280	0
51	20241111	190500	162739290	5280	5280	5280	5280	0
52	20241111	190400	162739290	5280	5280	5280	5280	0
53	20241111	190300	162739290	5280	5280	5280	5280	0
54	20241111	190200	162739290	5280	5280	5280	5280	0
55	20241111	190100	162739290	5280	5280	5280	5280	0
56	20241111	190000	162739290	5280	5280	5280	5280	0
57	20241111	185900	162739290	5280	5280	5280	5280	0
58	20241111	185800	162739290	5280	5280	5280	5280	0
59	20241111	185700	162739290	5280	5280	5280	5280	0
60	20241111	185600	162739290	5280	5280	5280	5280	0
61	20241111	185500	162739290	5280	5280	5280	5280	0
62	20241111	185400	162739290	5280	5280	5280	5280	1794
63	20241111	185300	162739290	5280	5280	5280	5280	0
64	20241111	185200	162739290	5280	5280	5280	5280	0
65	20241111	185100	162739290	5280	5280	5280	5280	0
66	20241111	185000	162739290	5280	5280	5280	5280	0
67	20241111	184900	162739290	5280	5280	5280	5280	0
68	20241111	184800	162739290	5280	5280	5280	5280	0
69	20241111	184700	162739290	5280	5280	5280	5280	0
70	20241111	184600	162739290	5280	5280	5280	5280	0
71	20241111	184500	162739290	5280	5280	5280	5280	0
72	20241111	184400	162739290	5280	5280	5280	5280	0
73	20241111	184300	162739290	5280	5280	5280	5280	0
74	20241111	184200	162739290	5280	5280	5280	5280	0
75	20241111	184100	162739290	5280	5280	5280	5280	0
76	20241111	184000	162739290	5280	5280	5280	5280	0
77	20241111	183900	162739290	5280	5280	5280	5280	0
78	20241111	183800	162739290	5280	5280	5280	5280	0
79	20241111	183700	162739290	5280	5280	5280	5280	0
80	20241111	183600	162739290	5280	5280	5280	5280	0
81	20241111	183500	162739290	5280	5280	5280	5280	0
82	20241111	183400	162739290	5280	5280	5280	5280	0
83	20241111	183300	162739290	5280	5280	5280	5280	0
84	20241111	183200	162739290	5280	5280	5280	5280	0
85	20241111	183100	162739290	5280	5280	5280	5280	0
86	20241111	183000	162739290	5280	5280	5280	5280	0
87	20241111	182900	162739290	5280	5280	5280	5280	0
88	20241111	182800	162739290	5280	5280	5280	5280	0
89	20241111	182700	162739290	5280	5280	5280	5280	0
90	20241111	182600	162739290	5280	5280	5280	5280	0
91	20241111	182500	162739290	5280	5280	5280	5280	0
92	20241111	182400	162739290	5280	5280	5280	5280	1794
93	20241111	182300	162739290	5280	5280	5280	5280	0
94	20241111	182200	162739290	5280	5280	5280	5280	0
95	20241111	182100	162739290	5280	5280	5280	5280	0
96	20241111	182000	162739290	5280	5280	5280	5280	0
97	20241111	181900	162739290	5280	5280	5280	5280	0
98	20241111	181800	162739290	5280	5280	5280	5280	0
99	20241111	181700	162739290	5280	5280	5280	5280	0
100	20241111	181600	162739290	5280	5280	5280	5280	0
101	20241111	181500	162739290	5280	5280	5280	5280	0
102	20241111	181400	162739290	5280	5280	5280	5280	0
103	20241111	181300	162739290	5280	5280	5280	5280	0
104	20241111	181200	162739290	5280	5280	5280	5280	0
105	20241111	181100	162739290	5280	5280	5280	5280	0
106	20241111	181000	162739290	5280	5280	5280	5280	0
107	20241111	180900	162739290	5280	5280	5280	5280	0
108	20241111	180800	162739290	5280	5280	5280	5280	0
109	20241111	180700	162739290	5280	5280	5280	5280	0
110	20241111	180600	162739290	5280	5280	5280	5280	0
111	20241111	180500	162739290	5280	5280	5280	5280	0
112	20241111	180400	162739290	5280	5280	5280	5280	0
113	20241111	180300	162739290	5280	5280	5280	5280	0
114	20241111	180200	162739290	5280	5280	5280	5280	0
115	20241111	180100	162739290	5280	5280	5280	5280	0
116	20241111	180000	162739290	5280	5280	5280	5280	0
117	20241111	175900	162739290	5280	5280	5280	5280	0
118	20241111	175800	162739290	5280	5280	5280	5280	0
119	20241111	175700	162739290	5280	5280	5280	5280	0
120	20241111	175600	162739290	5280	5280	5280	5280	0
121	20241111	175500	162739290	5280	5280	5280	5280	0
122	20241111	175400	162739290	5280	5280	5280	5280	1794
123	20241111	175300	162739290	5280	5280	5280	5280	0
124	20241111	175200	162739290	5280	5280	5280	5280	0
125	20241111	175100	162739290	5280	5280	5280	5280	0
126	20241111	175000	162739290	5280	5280	5280	5280	0
127	20241111	174900	162739290	5280	5280	5280	5280	0
128	20241111	174800	162739290	5280	5280	5280	5280	0
129	20241111	174700	162739290	5280	5280	5280	5280	0
130	20241111	174600	162739290	5280	5280	5280	5280	0
131	20241111	174500	162739290	5280	5280	5280	5280	0
132	20241111	174400	162739290	5280	5280	5280	5280	0
133	20241111	174300	162739290	5280	5280	5280	5280	0
134	20241111	174200	162739290	5280	5280	5280	5280	0
135	20241111	174100	162739290	5280	5280	5280	5280	0
136	20241111	174000	162739290	5280	5280	5280	5280	0
137	20241111	173900	162739290	5280	5280	5280	5280	0
138	20241111	173800	162739290	5280	5280	5280	5280	0
139	20241111	173700	162739290	5280	5280	5280	5280	0
140	20241111	173600	162739290	5280	5280	5280	5280	0
141	20241111	173500	162739290	5280	5280	5280	5280	0
142	20241111	173400	162739290	5280	5280	5280	5280	0
143	20241111	173300	162739290	5280	5280	5280	5280	0
144	20241111	173200	162739290	5280	5280	5280	5280	0
145	20241111	173100	162739290	5280	5280	5280	5280	0
146	20241111	173000	162739290	5280	5280	5280	5280	0
147	20241111	172900	162739290	5280	5280	5280	5280	0
148	20241111	172800	162739290	5280	5280	5280	5280	0
149	20241111	172700	162739290	5280	5280	5280	5280	0
150	20241111	172600	162739290	5280	5280	5280	5280	0
151	20241111	172500	162739290	5280	5280	5280	5280	0
152	20241111	172400	162739290	5280	5280	5280	5280	1794
153	20241111	172300	162739290	5280	5280	5280	5280	0
154	20241111	172200	162739290	5280	5280	5280	5280	0
155	20241111	172100	162739290	5280	5280	5280	5280	0
156	20241111	172000	162739290	5280	5280	5280	5280	0
157	20241111	171900	162739290	5280	5280	5280	5280	0
158	20241111	171800	162739290	5280	5280	5280	5280	0
159	20241111	171700	162739290	5280	5280	5280	5280	0
160	20241111	171600	162739290	5280	5280	5280	5280	0
161	20241111	171500	162739290	5280	5280	5280	5280	0
162	20241111	171400	162739290	5280	5280	5280	5280	0
163	20241111	171300	162739290	5280	5280	5280	5280	0
164	20241111	171200	162739290	5280	5280	5280	5280	0
165	20241111	171100	162739290	5280	5280	5280	5280	0
166	20241111	171000	162739290	5280	5280	5280	5280	0
167	20241111	170900	162739290	5280	5280	5280	5280	0
168	20241111	170800	162739290	5280	5280	5280	5280	0
169	20241111	170700	162739290	5280	5280	5280	5280	0
170	20241111	170600	162739290	5280	5280	5280	5280	0
171	20241111	170500	162739290	5280	5280	5280	5280	0
172	20241111	170400	162739290	5280	5280	5280	5280	0
173	20241111	170300	162739290	5280	5280	5280	5280	0
174	20241111	170200	162739290	5280	5280	5280	5280	0
175	20241111	170100	162739290	5280	5280	5280	5280	0
176	20241111	170000	162739290	5280	5280	5280	5280	0
177	20241111	165900	162739290	5280	5280	5280	5280	0
178	20241111	165800	162739290	5280	5280	5280	5280	0
179	20241111	165700	162739290	5280	5280	5280	5280	0
180	20241111	165600	162739290	5280	5280	5280	5280	0
181	20241111	165500	162739290	5280	5280	5280	5280	0
182	20241111	165400	162739290	5280	5280	5280	5280	1794
183	20241111	165300	162739290	5280	5280	5280	5280	0
184	20241111	165200	162739290	5280	5280	5280	5280	0
185	20241111	165100	162739290	5280	5280	5280	5280	0
186	20241111	165000	162739290	5280	5280	5280	5280	0
187	20241111	164900	162739290	5280	5280	5280	5280	0
188	20241111	164800	162739290	5280	5280	5280	5280	0
189	20241111	164700	162739290	5280	5280	5280	5280	0
190	20241111	164600	162739290	5280	5280	5280	5280	0
191	20241111	164500	162739290	5280	5280	5280	5280	0
192	20241111	164400	162739290	5280	5280	5280	5280	0
193	20241111	164300	162739290	5280	5280	5280	5280	0
194	20241111	164200	162739290	5280	5280	5280	5280	0
195	20241111	164100	162739290	5280	5280	5280	5280	0
196	20241111	164000	162739290	5280	5280	5280	5280	0
197	20241111	163900	162739290	5280	5280	5280	5280	0
198	20241111	163800	162739290	5280	5280	5280	5280	0
199	20241111	163700	162739290	5280	5280	5280	5280	0
200	20241111	163600	162739290	5280	5280	5280	5280	0
201	20241111	163500	162739290	5280	5280	5280	5280	0
202	20241111	163400	162739290	5280	5280	5280	5280	0
203	20241111	163300	162739290	5280	5280	5280	5280	0
204	20241111	163200	162739290	5280	5280	5280	5280	0
205	20241111	163100	162739290	5280	5280	5280	5280	0
206	20241111	163000	162739290	5280	5280	5280	5280	0
207	20241111	162900	162739290	5280	5280	5280	5280	0
208	20241111	162800	162739290	5280	5280	5280	5280	0
209	20241111	162700	162739290	5280	5280	5280	5280	0
210	20241111	162600	162739290	5280	5280	5280	5280	0
211	20241111	162500	162739290	5280	5280	5280	5280	0
212	20241111	162400	162739290	5280	5280	5280	5280	1794
213	20241111	162300	162739290	5280	5280	5280	5280	0
214	20241111	162200	162739290	5280	5280	5280	5280	0
215	20241111	162100	162739290	5280	5280	5280	5280	0
216	20241111	162000	162739290	5280	5280	5280	5280	0
217	20241111	161900	162739290	5280	5280	5280	5280	0
218	20241111	161800	162739290	5280	5280	5280	5280	0
219	20241111	161700	162739290	5280	5280	5280	5280	0
220	20241111	161600	162739290	5280	5280	5280	5280	0
221	20241111	161500	162739290	5280	5280	5280	5280	0
222	20241111	161400	162739290	5280	5280	5280	5280	0
223	20241111	161300	162739290	5280	5280	5280	5280	0
224	20241111	161200	162739290	5280	5280	5280	5280	0
225	20241111	161100	162739290	5280	5280	5280	5280	0
226	20241111	161000	162739290	5280	5280	5280	5280	0
227	20241111	160900	162739290	5280	5280	5280	5280	0
228	20241111	160800	162739290	5280	5280	5280	5280	0
229	20241111	160700	162739290	5280	5280	5280	5280	0
230	20241111	160600	162739290	5280	5280	5280	5280	0
231	20241111	160500	162739290	5280	5280	5280	5280	0
232	20241111	160400	162739290	5280	5280	5280	5280	0
233	20241111	160300	162739290	5280	5280	5280	5280	0
234	20241111	160200	162739290	5280	5280	5280	5280	0
235	20241111	160100	162739290	5280	5280	5280	5280	0
236	20241111	160000	162739290	5280	5280	5280	5280	0
237	20241111	155900	162739290	5280	5280	5280	5280	0
238	20241111	155800	162739290	5280	5280	5280	5280	0
239	20241111	155700	162739290	5280	5280	5280	5280	0
240	20241111	155600	162739290	5280	5280	5280	5280	0
241	20241111	155500	162739290	5280	5280	5280	5280	0
242	20241111	155400	162739290	5280	5280	5280	5280	1794
243	20241111	155300	162739290	5280	5280	5280	5280	0
244	20241111	155200	162739290	5280	5280	5280	5280	0
245	20241111	155100	162739290	5280	5280	5280	5280	0
246	20241111	155000	162739290	5280	5280	5280	5280	0
247	20241111	154900	162739290	5280	5280	5280	5280	0
248	20241111	154800	162739290	5280	5280	5280	5280	0
249	20241111	154700	162739290	5280	5280	5280	5280	0
250	20241111	154600	162739290	5280	5280	5280	5280	0
251	20241111	154500	162739290	5280	5280	5280	5280	0
252	20241111	154400	162739290	5280	5280	5280	5280	0
253	20241111	154300	162739290	5280	5280	5280	5280	0
254	20241111	154200	162739290	5280	5280	5280	5280	0
255	20241111	154100	162739290	5280	5280	5280	5280	0
256	20241111	154000	162739290	5280	5280	5280	5280	0
257	20241111	153900	162739290	5280	5280	5280	5280	0
258	20241111	153800	162739290	5280	5280	5280	5280	0
259	20241111	153700	162739290	5280	5280	5280	5280	0
260	20241111	153600	162739290	5280	5280	5280	5280	0
261	20241111	153500	162739290	5280	5280	5280	5280	0
262	20241111	153400	162739290	5280	5280	5280	5280	0
263	20241111	153300	162739290	5280	5280	5280	5280	0
264	20241111	153200	162739290	5280	5280	5280	5280	0
265	20241111	153100	162739290	5280	5280	5280	5280	0
266	20241111	153000	162739290	5280	5280	5280	5280	1794
267	20241111	152900	153266970	5270	5270	5270	5270	0
268	20241111	152800	153266970	5270	5270	5270	5270	0
269	20241111	152700	153266970	5270	5270	5270	5270	0
270	20241111	152600	153266970	5270	5270	5270	5270	0
271	20241111	152500	153266970	5270	5270	5270	5270	0
272	20241111	152400	153266970	5270	5270	5270	5270	0
273	20241111	152300	153266970	5270	5270	5270	5270	0
274	20241111	152200	153266970	5270	5270	5270	5270	0
275	20241111	152100	153266970	5270	5270	5270	5270	0
276	20241111	152000	153266970	5270	5270	5270	5270	0
277	20241111	151900	153266970	5270	5270	5270	5270	5
278	20241111	151800	153240620	5270	5270	5270	5270	0
279	20241111	151700	153240620	5270	5270	5270	5270	0
280	20241111	151600	153240620	5270	5260	5270	5260	651
281	20241111	151500	149809870	5270	5270	5270	5270	85
282	20241111	151400	149361920	5260	5260	5260	5260	0
283	20241111	151300	149361920	5260	5260	5260	5260	0
284	20241111	151200	149361920	5260	5260	5260	5260	0
285	20241111	151100	149361920	5260	5260	5260	5260	0
286	20241111	151000	149361920	5260	5260	5260	5260	0
287	20241111	150900	149361920	5260	5260	5260	5260	0
288	20241111	150800	149361920	5260	5260	5260	5260	0
289	20241111	150700	149361920	5260	5260	5260	5260	0
290	20241111	150600	149361920	5260	5260	5260	5260	2
291	20241111	150500	149351400	5270	5270	5270	5270	0
292	20241111	150400	149351400	5270	5270	5270	5260	4098
293	20241111	150300	127754960	5270	5270	5270	5270	0
294	20241111	150200	127754960	5270	5270	5270	5270	0
295	20241111	150100	127754960	5270	5270	5270	5270	20
296	20241111	150000	127649560	5270	5270	5270	5270	11
297	20241111	145900	127591590	5270	5270	5270	5270	0
298	20241111	145800	127591590	5270	5270	5270	5270	0
299	20241111	145700	127591590	5270	5270	5270	5270	0
300	20241111	145600	127591590	5270	5270	5270	5270	0
301	20241111	145500	127591590	5270	5270	5270	5270	6
302	20241111	145400	127559970	5270	5280	5280	5270	106
303	20241111	145300	127001270	5270	5280	5280	5270	107
304	20241111	145200	126437340	5270	5270	5270	5270	3
305	20241111	145100	126421530	5270	5280	5280	5270	7
306	20241111	145000	126384580	5280	5280	5280	5280	5
307	20241111	144900	126358180	5280	5280	5280	5280	4
308	20241111	144800	126337060	5280	5280	5280	5280	8
309	20241111	144700	126294820	5280	5280	5280	5280	5
310	20241111	144600	126268420	5280	5270	5280	5270	4
311	20241111	144500	126247310	5280	5280	5280	5280	5
312	20241111	144400	126220910	5280	5280	5280	5280	6
313	20241111	144300	126189230	5280	5280	5280	5270	10
314	20241111	144200	126136440	5280	5280	5280	5280	5
315	20241111	144100	126110040	5280	5280	5280	5270	7
316	20241111	144000	126073090	5280	5280	5280	5280	3
317	20241111	143900	126057250	5270	5280	5280	5270	8
318	20241111	143800	126015020	5280	5280	5280	5280	5
319	20241111	143700	125988620	5280	5280	5280	5280	8
320	20241111	143600	125946380	5270	5270	5270	5260	151
321	20241111	143500	125150650	5270	5270	5270	5270	10
322	20241111	143400	125097950	5280	5280	5280	5280	7
323	20241111	143300	125060990	5270	5280	5280	5270	143
324	20241111	143200	124307230	5280	5280	5280	5280	21
325	20241111	143100	124196350	5280	5280	5280	5280	4
326	20241111	143000	124175230	5280	5280	5280	5280	6
327	20241111	142900	124143550	5280	5280	5280	5270	7
328	20241111	142800	124106610	5280	5270	5280	5270	4
329	20241111	142700	124085500	5270	5270	5280	5270	8
330	20241111	142600	124043330	5270	5270	5270	5270	8
331	20241111	142500	124001170	5270	5280	5280	5270	8
332	20241111	142400	123958950	5280	5280	5280	5280	5
333	20241111	142300	123932550	5280	5280	5280	5280	5
334	20241111	142200	123906150	5280	5280	5280	5280	7
335	20241111	142100	123869190	5280	5280	5280	5280	5
336	20241111	142000	123842790	5270	5280	5280	5270	310
337	20241111	141900	122209070	5270	5270	5280	5270	6
338	20241111	141800	122177430	5270	5270	5270	5270	4
339	20241111	141700	122156350	5270	5280	5280	5270	6
340	20241111	141600	122124690	5280	5280	5280	5280	7
341	20241111	141500	122087730	5270	5280	5280	5270	7
342	20241111	141400	122050780	5280	5280	5280	5280	4
343	20241111	141300	122029660	5280	5280	5280	5280	4
344	20241111	141200	122008540	5280	5280	5280	5280	7
345	20241111	141100	121971580	5280	5280	5280	5280	6
346	20241111	141000	121939900	5280	5280	5280	5280	8
347	20241111	140900	121897660	5280	5280	5280	5270	189
348	20241111	140800	120901590	5280	5280	5280	5280	5
349	20241111	140700	120875190	5280	5280	5280	5280	6
350	20241111	140600	120843510	5280	5280	5280	5280	7
351	20241111	140500	120806550	5280	5280	5280	5280	5
352	20241111	140400	120780150	5280	5280	5280	5280	5
353	20241111	140300	120753750	5280	5270	5280	5270	83
354	20241111	140200	120316290	5280	5280	5280	5280	6
355	20241111	140100	120284610	5280	5280	5280	5280	7
356	20241111	140000	120247650	5270	5270	5270	5270	608
357	20241111	135900	117043490	5270	5280	5280	5270	532
358	20241111	135800	114239770	5280	5280	5280	5280	5
359	20241111	135700	114213370	5280	5280	5280	5280	6
360	20241111	135600	114181690	5280	5280	5280	5280	6
361	20241111	135500	114150010	5280	5280	5280	5280	4
362	20241111	135400	114128890	5280	5280	5280	5280	6
363	20241111	135300	114097210	5280	5280	5280	5280	6
364	20241111	135200	114065530	5280	5280	5280	5280	6
365	20241111	135100	114033850	5280	5280	5280	5280	6
366	20241111	135000	114002170	5280	5280	5280	5280	6
367	20241111	134900	113970490	5270	5270	5270	5270	6
368	20241111	134800	113938870	5270	5280	5280	5270	6
369	20241111	134700	113907230	5270	5270	5280	5270	4
370	20241111	134600	113886130	5270	5280	5280	5270	6
371	20241111	134500	113854480	5270	5270	5280	5270	1137
372	20241111	134400	107862470	5280	5280	5280	5280	5
373	20241111	134300	107836070	5280	5270	5280	5260	750
374	20241111	134200	103883590	5270	5280	5280	5270	7
375	20241111	134100	103846670	5270	5260	5270	5260	99
376	20241111	134000	103325440	5270	5280	5280	5270	91
377	20241111	133900	102845810	5280	5280	5280	5270	323
378	20241111	133800	101143550	5280	5280	5280	5270	1563
379	20241111	133700	92906230	5280	5270	5280	5270	78
380	20241111	133600	92495160	5270	5280	5280	5270	529
381	20241111	133500	89707290	5280	5280	5280	5270	608
382	20241111	133400	86502160	5270	5270	5280	5270	2059
383	20241111	133300	75650840	5280	5280	5280	5280	3
384	20241111	133200	75635000	5280	5280	5280	5280	8
385	20241111	133100	75592760	5280	5280	5280	5280	1
386	20241111	133000	75587480	5280	5270	5280	5270	3
387	20241111	132900	75571660	5260	5260	5260	5260	0
388	20241111	132800	75571660	5260	5260	5260	5260	0
389	20241111	132700	75571660	5260	5260	5260	5260	0
390	20241111	132600	75571660	5260	5260	5260	5260	0
391	20241111	132500	75571660	5260	5260	5260	5260	0
392	20241111	132400	75571660	5260	5260	5260	5260	0
393	20241111	132300	75571660	5260	5260	5260	5260	0
394	20241111	132200	75571660	5260	5260	5260	5260	0
395	20241111	132100	75571660	5260	5260	5260	5260	0
396	20241111	132000	75571660	5260	5260	5260	5260	0
397	20241111	131900	75571660	5260	5270	5270	5260	513
398	20241111	131800	72868280	5270	5270	5270	5270	0
399	20241111	131700	72868280	5270	5270	5270	5270	0
400	20241111	131600	72868280	5270	5270	5270	5270	0
401	20241111	131500	72868280	5270	5270	5270	5270	0
402	20241111	131400	72868280	5270	5270	5270	5270	0
403	20241111	131300	72868280	5270	5270	5270	5270	0
404	20241111	131200	72868280	5270	5270	5270	5270	1
405	20241111	131100	72863010	5260	5260	5260	5260	0
406	20241111	131000	72863010	5260	5260	5260	5260	0
407	20241111	130900	72863010	5260	5260	5260	5260	0
408	20241111	130800	72863010	5260	5260	5260	5260	0
409	20241111	130700	72863010	5260	5260	5260	5260	0
410	20241111	130600	72863010	5260	5260	5260	5260	0
411	20241111	130500	72863010	5260	5260	5260	5260	0
412	20241111	130400	72863010	5260	5260	5260	5260	0
413	20241111	130300	72863010	5260	5260	5260	5260	0
414	20241111	130200	72863010	5260	5260	5260	5260	0
415	20241111	130100	72863010	5260	5260	5260	5260	0
416	20241111	130000	72863010	5260	5260	5260	5260	3
417	20241111	125900	72847230	5260	5260	5260	5260	100
418	20241111	125800	72321230	5260	5260	5260	5260	0
419	20241111	125700	72321230	5260	5260	5260	5260	0
420	20241111	125600	72321230	5260	5260	5260	5260	0
421	20241111	125500	72321230	5260	5260	5260	5260	1
422	20241111	125400	72315970	5260	5260	5260	5260	0
423	20241111	125300	72315970	5260	5260	5260	5260	267
424	20241111	125200	70911550	5260	5260	5260	5260	0
425	20241111	125100	70911550	5260	5260	5260	5260	0
426	20241111	125000	70911550	5260	5260	5260	5260	15
427	20241111	124900	70832650	5260	5260	5260	5260	100
428	20241111	124800	70306650	5260	5260	5260	5260	0
429	20241111	124700	70306650	5260	5260	5260	5260	0
430	20241111	124600	70306650	5260	5260	5260	5260	0
431	20241111	124500	70306650	5260	5260	5260	5260	0
432	20241111	124400	70306650	5260	5260	5260	5260	0
433	20241111	124300	70306650	5260	5260	5260	5260	369
434	20241111	124200	68365710	5260	5260	5260	5260	0
435	20241111	124100	68365710	5260	5260	5260	5260	0
436	20241111	124000	68365710	5260	5260	5260	5260	0
437	20241111	123900	68365710	5260	5260	5260	5260	0
438	20241111	123800	68365710	5260	5260	5260	5260	0
439	20241111	123700	68365710	5260	5260	5260	5260	0
440	20241111	123600	68365710	5260	5260	5260	5260	0
441	20241111	123500	68365710	5260	5260	5260	5260	0
442	20241111	123400	68365710	5260	5260	5260	5260	0
443	20241111	123300	68365710	5260	5260	5260	5260	0
444	20241111	123200	68365710	5260	5260	5260	5260	0
445	20241111	123100	68365710	5260	5260	5260	5260	1
446	20241111	123000	68360450	5270	5270	5270	5270	0
447	20241111	122900	68360450	5270	5270	5270	5270	998
448	20241111	122800	63100990	5260	5260	5260	5260	0
449	20241111	122700	63100990	5260	5260	5260	5260	4
450	20241111	122600	63079950	5260	5260	5260	5260	0
451	20241111	122500	63079950	5260	5260	5260	5260	0
452	20241111	122400	63079950	5260	5260	5260	5260	0
453	20241111	122300	63079950	5260	5260	5260	5260	0
454	20241111	122200	63079950	5260	5260	5260	5260	0
455	20241111	122100	63079950	5260	5260	5260	5260	0
456	20241111	122000	63079950	5260	5260	5260	5260	0
457	20241111	121900	63079950	5260	5260	5260	5260	0
458	20241111	121800	63079950	5260	5260	5260	5260	0
459	20241111	121700	63079950	5260	5260	5260	5260	2
460	20241111	121600	63069430	5260	5260	5260	5260	0
461	20241111	121500	63069430	5260	5280	5280	5260	13
462	20241111	121400	63000950	5260	5260	5260	5260	0
463	20241111	121300	63000950	5260	5260	5260	5260	9
464	20241111	121200	62953610	5260	5260	5260	5260	0
465	20241111	121100	62953610	5260	5260	5260	5260	0
466	20241111	121000	62953610	5260	5260	5260	5260	1
467	20241111	120900	62948350	5260	5260	5260	5260	5
468	20241111	120800	62922050	5260	5260	5260	5260	0
469	20241111	120700	62922050	5260	5260	5260	5260	6
470	20241111	120600	62890490	5280	5280	5280	5280	0
471	20241111	120500	62890490	5280	5260	5280	5260	17
472	20241111	120400	62800750	5260	5260	5260	5260	4
473	20241111	120300	62779710	5260	5280	5280	5260	85
474	20241111	120200	62331770	5270	5270	5270	5270	0
475	20241111	120100	62331770	5270	5270	5270	5270	0
476	20241111	120000	62331770	5270	5270	5270	5270	230
477	20241111	115900	61119670	5260	5260	5260	5260	0
478	20241111	115800	61119670	5260	5260	5260	5260	0
479	20241111	115700	61119670	5260	5260	5260	5260	0
480	20241111	115600	61119670	5260	5260	5260	5260	0
481	20241111	115500	61119670	5260	5260	5260	5260	0
482	20241111	115400	61119670	5260	5260	5260	5260	0
483	20241111	115300	61119670	5260	5260	5260	5260	0
484	20241111	115200	61119670	5260	5260	5260	5260	0
485	20241111	115100	61119670	5260	5260	5260	5260	8
486	20241111	115000	61077590	5280	5280	5280	5280	0
487	20241111	114900	61077590	5280	5280	5280	5280	0
488	20241111	114800	61077590	5280	5280	5280	5280	0
489	20241111	114700	61077590	5280	5280	5280	5280	0
490	20241111	114600	61077590	5280	5280	5280	5280	2
491	20241111	114500	61067030	5250	5250	5250	5250	2
492	20241111	114400	61056530	5250	5270	5280	5250	235
493	20241111	114300	59817820	5250	5250	5250	5250	3
494	20241111	114200	59802070	5250	5250	5250	5250	0
495	20241111	114100	59802070	5250	5250	5250	5250	0
496	20241111	114000	59802070	5250	5250	5250	5250	2
497	20241111	113900	59791570	5250	5250	5250	5250	0
498	20241111	113800	59791570	5250	5250	5250	5250	0
499	20241111	113700	59791570	5250	5250	5250	5250	0
500	20241111	113600	59791570	5250	5250	5250	5250	0
501	20241111	113500	59791570	5250	5250	5250	5250	0
502	20241111	113400	59791570	5250	5250	5250	5250	0
503	20241111	113300	59791570	5250	5250	5250	5250	0
504	20241111	113200	59791570	5250	5250	5250	5250	0
505	20241111	113100	59791570	5250	5250	5250	5250	0
506	20241111	113000	59791570	5250	5250	5250	5250	0
507	20241111	112900	59791570	5250	5250	5250	5250	0
508	20241111	112800	59791570	5250	5250	5250	5250	0
509	20241111	112700	59791570	5250	5250	5250	5250	0
510	20241111	112600	59791570	5250	5250	5250	5250	0
511	20241111	112500	59791570	5250	5250	5250	5250	1
512	20241111	112400	59786320	5250	5250	5250	5250	0
513	20241111	112300	59786320	5250	5250	5250	5250	0
514	20241111	112200	59786320	5250	5260	5260	5250	1154
515	20241111	112100	53720140	5270	5270	5270	5270	0
516	20241111	112000	53720140	5270	5270	5270	5270	0
517	20241111	111900	53720140	5270	5270	5270	5270	25
518	20241111	111800	53588390	5260	5260	5260	5260	0
519	20241111	111700	53588390	5260	5260	5260	5260	0
520	20241111	111600	53588390	5260	5260	5260	5260	0
521	20241111	111500	53588390	5260	5260	5260	5260	3
522	20241111	111400	53572610	5260	5260	5260	5260	100
523	20241111	111300	53046610	5260	5260	5260	5260	0
524	20241111	111200	53046610	5260	5260	5260	5260	0
525	20241111	111100	53046610	5260	5260	5260	5260	0
526	20241111	111000	53046610	5260	5260	5260	5260	0
527	20241111	110900	53046610	5260	5260	5260	5260	0
528	20241111	110800	53046610	5260	5260	5260	5260	0
529	20241111	110700	53046610	5260	5260	5260	5260	0
530	20241111	110600	53046610	5260	5260	5260	5260	102
531	20241111	110500	52510090	5260	5260	5260	5260	114
532	20241111	110400	51910450	5260	5270	5270	5260	200
533	20241111	110300	50856550	5280	5280	5280	5260	1166
534	20241111	110200	44700670	5260	5260	5260	5260	0
535	20241111	110100	44700670	5260	5260	5260	5260	0
536	20241111	110000	44700670	5260	5280	5280	5260	20
537	20241111	105900	44595090	5250	5250	5250	5250	0
538	20241111	105800	44595090	5250	5270	5270	5250	2075
539	20241111	105700	33660180	5250	5250	5250	5250	0
540	20241111	105600	33660180	5250	5250	5250	5250	0
541	20241111	105500	33660180	5250	5250	5250	5250	0
542	20241111	105400	33660180	5250	5250	5270	5250	6
543	20241111	105300	33628660	5270	5270	5270	5270	0
544	20241111	105200	33628660	5270	5270	5270	5270	5
545	20241111	105100	33602310	5250	5250	5250	5250	2
546	20241111	105000	33591810	5250	5250	5250	5250	1
547	20241111	104900	33586560	5250	5250	5250	5250	0
548	20241111	104800	33586560	5250	5250	5250	5250	50
549	20241111	104700	33324060	5270	5270	5270	5270	0
550	20241111	104600	33324060	5270	5270	5270	5270	0
551	20241111	104500	33324060	5270	5270	5270	5270	1
552	20241111	104400	33318790	5270	5270	5270	5270	0
553	20241111	104300	33318790	5270	5270	5270	5270	0
554	20241111	104200	33318790	5270	5270	5270	5270	6
555	20241111	104100	33287170	5250	5250	5250	5250	0
556	20241111	104000	33287170	5250	5250	5250	5250	1
557	20241111	103900	33281920	5250	5250	5250	5250	0
558	20241111	103800	33281920	5250	5250	5250	5250	0
559	20241111	103700	33281920	5250	5250	5250	5250	0
560	20241111	103600	33281920	5250	5250	5250	5250	0
561	20241111	103500	33281920	5250	5250	5250	5250	2
562	20241111	103400	33271420	5250	5250	5250	5250	1
563	20241111	103300	33266170	5250	5250	5250	5250	9
564	20241111	103200	33218920	5250	5250	5250	5250	46
565	20241111	103100	32977420	5270	5270	5270	5270	0
566	20241111	103000	32977420	5270	5270	5270	5270	0
567	20241111	102900	32977420	5270	5270	5270	5270	0
568	20241111	102800	32977420	5270	5270	5270	5270	0
569	20241111	102700	32977420	5270	5270	5270	5270	0
570	20241111	102600	32977420	5270	5250	5280	5250	2113
571	20241111	102500	21825350	5250	5250	5250	5250	0
572	20241111	102400	21825350	5250	5250	5250	5250	0
573	20241111	102300	21825350	5250	5250	5250	5250	0
574	20241111	102200	21825350	5250	5250	5250	5250	0
575	20241111	102100	21825350	5250	5250	5250	5250	1
576	20241111	102000	21820100	5250	5260	5260	5250	31
577	20241111	101900	21657050	5260	5260	5260	5260	11
578	20241111	101800	21599190	5260	5260	5260	5260	0
579	20241111	101700	21599190	5260	5260	5260	5260	0
580	20241111	101600	21599190	5260	5260	5260	5260	4
581	20241111	101500	21578150	5250	5250	5250	5250	5
582	20241111	101400	21551900	5260	5260	5260	5260	0
583	20241111	101300	21551900	5260	5260	5260	5260	0
584	20241111	101200	21551900	5260	5260	5260	5260	0
585	20241111	101100	21551900	5260	5260	5260	5260	0
586	20241111	101000	21551900	5260	5240	5260	5240	6
587	20241111	100900	21520400	5270	5270	5270	5270	0
588	20241111	100800	21520400	5270	5260	5270	5260	10
589	20241111	100700	21467790	5240	5240	5240	5240	0
590	20241111	100600	21467790	5240	5240	5240	5240	1
591	20241111	100500	21462550	5260	5260	5260	5260	1
592	20241111	100400	21457290	5240	5240	5240	5240	6
593	20241111	100300	21425850	5240	5240	5240	5240	200
594	20241111	100200	20377850	5240	5270	5270	5240	19
595	20241111	100100	20277840	5240	5240	5240	5240	212
596	20241111	100000	19166960	5240	5240	5240	5240	32
597	20241111	095900	18999280	5240	5240	5260	5240	631
598	20241111	095800	15690560	5240	5240	5240	5240	0
599	20241111	095700	15690560	5240	5240	5240	5240	0
600	20241111	095600	15690560	5240	5240	5240	5240	0
601	20241111	095500	15690560	5240	5240	5240	5240	515
602	20241111	095400	12991960	5240	5240	5240	5240	361
603	20241111	095300	11100320	5240	5240	5240	5240	0
604	20241111	095200	11100320	5240	5240	5240	5240	0
605	20241111	095100	11100320	5240	5250	5250	5240	497
606	20241111	095000	8492040	5250	5250	5250	5250	0
607	20241111	094900	8492040	5250	5250	5250	5250	3
608	20241111	094800	8476290	5250	5250	5250	5250	0
609	20241111	094700	8476290	5250	5250	5250	5250	0
610	20241111	094600	8476290	5250	5250	5250	5250	206
611	20241111	094500	7394790	5250	5250	5250	5250	0
612	20241111	094400	7394790	5250	5250	5250	5250	1
613	20241111	094300	7389540	5250	5250	5250	5250	20
614	20241111	094200	7284540	5250	5250	5250	5250	26
615	20241111	094100	7148040	5250	5250	5250	5250	0
616	20241111	094000	7148040	5250	5250	5250	5250	0
617	20241111	093900	7148040	5250	5250	5250	5250	0
618	20241111	093800	7148040	5250	5250	5250	5250	1
619	20241111	093700	7142790	5250	5250	5250	5250	11
620	20241111	093600	7085040	5250	5250	5250	5250	0
621	20241111	093500	7085040	5250	5250	5250	5250	0
622	20241111	093400	7085040	5250	5250	5250	5250	0
623	20241111	093300	7085040	5250	5250	5250	5250	0
624	20241111	093200	7085040	5250	5250	5250	5250	2
625	20241111	093100	7074540	5250	5250	5250	5250	0
626	20241111	093000	7074540	5250	5250	5260	5240	1083
627	20241111	092900	1388870	5250	5250	5250	5250	8
628	20241111	092800	1346870	5250	5250	5250	5250	0
629	20241111	092700	1346870	5250	5250	5250	5250	0
630	20241111	092600	1346870	5250	5250	5250	5250	0
631	20241111	092500	1346870	5250	5250	5250	5250	0
632	20241111	092400	1346870	5250	5250	5250	5250	0
633	20241111	092300	1346870	5250	5250	5250	5250	0
634	20241111	092200	1346870	5250	5250	5250	5250	0
635	20241111	092100	1346870	5250	5250	5250	5250	0
636	20241111	092000	1346870	5250	5250	5250	5250	0
637	20241111	091900	1346870	5250	5250	5250	5250	0
638	20241111	091800	1346870	5250	5250	5250	5250	0
639	20241111	091700	1346870	5250	5250	5250	5250	3
640	20241111	091600	1331120	5250	5250	5250	5250	0
641	20241111	091500	1331120	5250	5250	5250	5250	16
642	20241111	091400	1247120	5240	5240	5240	5240	0
643	20241111	091300	1247120	5240	5240	5240	5240	0
644	20241111	091200	1247120	5240	5240	5240	5240	0
645	20241111	091100	1247120	5240	5240	5240	5240	0
646	20241111	091000	1247120	5240	5240	5240	5240	0
647	20241111	090900	1247120	5240	5240	5240	5240	0
648	20241111	090800	1247120	5240	5240	5240	5240	0
649	20241111	090700	1247120	5240	5240	5240	5240	0
650	20241111	090600	1247120	5240	5240	5240	5240	49
651	20241111	090500	990360	5240	5240	5240	5240	0
652	20241111	090400	990360	5240	5240	5240	5240	0
653	20241111	090300	990360	5240	5240	5240	5240	0
654	20241111	090200	990360	5240	5240	5240	5240	0
655	20241111	090100	990360	5240	5240	5240	5240	0
656	20241111	090000	990360	5240	5240	5240	5240	189