KissMeData/148250/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	202200	86474805	4060	4060	4060	4060	1620
3	20241111	202100	86474805	4060	4060	4060	4060	0
4	20241111	202000	86474805	4060	4060	4060	4060	0
5	20241111	201900	86474805	4060	4060	4060	4060	0
6	20241111	201800	86474805	4060	4060	4060	4060	0
7	20241111	201700	86474805	4060	4060	4060	4060	0
8	20241111	201600	86474805	4060	4060	4060	4060	0
9	20241111	201500	86474805	4060	4060	4060	4060	0
10	20241111	201400	86474805	4060	4060	4060	4060	0
11	20241111	201300	86474805	4060	4060	4060	4060	0
12	20241111	201200	86474805	4060	4060	4060	4060	0
13	20241111	201100	86474805	4060	4060	4060	4060	0
14	20241111	201000	86474805	4060	4060	4060	4060	0
15	20241111	200900	86474805	4060	4060	4060	4060	0
16	20241111	200800	86474805	4060	4060	4060	4060	0
17	20241111	200700	86474805	4060	4060	4060	4060	0
18	20241111	200600	86474805	4060	4060	4060	4060	0
19	20241111	200500	86474805	4060	4060	4060	4060	0
20	20241111	200400	86474805	4060	4060	4060	4060	0
21	20241111	200300	86474805	4060	4060	4060	4060	0
22	20241111	200200	86474805	4060	4060	4060	4060	0
23	20241111	200100	86474805	4060	4060	4060	4060	0
24	20241111	200000	86474805	4060	4060	4060	4060	0
25	20241111	195900	86474805	4060	4060	4060	4060	0
26	20241111	195800	86474805	4060	4060	4060	4060	0
27	20241111	195700	86474805	4060	4060	4060	4060	0
28	20241111	195600	86474805	4060	4060	4060	4060	0
29	20241111	195500	86474805	4060	4060	4060	4060	0
30	20241111	195400	86474805	4060	4060	4060	4060	0
31	20241111	195300	86474805	4060	4060	4060	4060	0
32	20241111	195200	86474805	4060	4060	4060	4060	1620
33	20241111	195100	86474805	4060	4060	4060	4060	0
34	20241111	195000	86474805	4060	4060	4060	4060	0
35	20241111	194900	86474805	4060	4060	4060	4060	0
36	20241111	194800	86474805	4060	4060	4060	4060	0
37	20241111	194700	86474805	4060	4060	4060	4060	0
38	20241111	194600	86474805	4060	4060	4060	4060	0
39	20241111	194500	86474805	4060	4060	4060	4060	0
40	20241111	194400	86474805	4060	4060	4060	4060	0
41	20241111	194300	86474805	4060	4060	4060	4060	0
42	20241111	194200	86474805	4060	4060	4060	4060	0
43	20241111	194100	86474805	4060	4060	4060	4060	0
44	20241111	194000	86474805	4060	4060	4060	4060	0
45	20241111	193900	86474805	4060	4060	4060	4060	0
46	20241111	193800	86474805	4060	4060	4060	4060	0
47	20241111	193700	86474805	4060	4060	4060	4060	0
48	20241111	193600	86474805	4060	4060	4060	4060	0
49	20241111	193500	86474805	4060	4060	4060	4060	0
50	20241111	193400	86474805	4060	4060	4060	4060	0
51	20241111	193300	86474805	4060	4060	4060	4060	0
52	20241111	193200	86474805	4060	4060	4060	4060	0
53	20241111	193100	86474805	4060	4060	4060	4060	0
54	20241111	193000	86474805	4060	4060	4060	4060	0
55	20241111	192900	86474805	4060	4060	4060	4060	0
56	20241111	192800	86474805	4060	4060	4060	4060	0
57	20241111	192700	86474805	4060	4060	4060	4060	0
58	20241111	192600	86474805	4060	4060	4060	4060	0
59	20241111	192500	86474805	4060	4060	4060	4060	0
60	20241111	192400	86474805	4060	4060	4060	4060	0
61	20241111	192300	86474805	4060	4060	4060	4060	0
62	20241111	192200	86474805	4060	4060	4060	4060	1620
63	20241111	192100	86474805	4060	4060	4060	4060	0
64	20241111	192000	86474805	4060	4060	4060	4060	0
65	20241111	191900	86474805	4060	4060	4060	4060	0
66	20241111	191800	86474805	4060	4060	4060	4060	0
67	20241111	191700	86474805	4060	4060	4060	4060	0
68	20241111	191600	86474805	4060	4060	4060	4060	0
69	20241111	191500	86474805	4060	4060	4060	4060	0
70	20241111	191400	86474805	4060	4060	4060	4060	0
71	20241111	191300	86474805	4060	4060	4060	4060	0
72	20241111	191200	86474805	4060	4060	4060	4060	0
73	20241111	191100	86474805	4060	4060	4060	4060	0
74	20241111	191000	86474805	4060	4060	4060	4060	0
75	20241111	190900	86474805	4060	4060	4060	4060	0
76	20241111	190800	86474805	4060	4060	4060	4060	0
77	20241111	190700	86474805	4060	4060	4060	4060	0
78	20241111	190600	86474805	4060	4060	4060	4060	0
79	20241111	190500	86474805	4060	4060	4060	4060	0
80	20241111	190400	86474805	4060	4060	4060	4060	0
81	20241111	190300	86474805	4060	4060	4060	4060	0
82	20241111	190200	86474805	4060	4060	4060	4060	0
83	20241111	190100	86474805	4060	4060	4060	4060	0
84	20241111	190000	86474805	4060	4060	4060	4060	0
85	20241111	185900	86474805	4060	4060	4060	4060	0
86	20241111	185800	86474805	4060	4060	4060	4060	0
87	20241111	185700	86474805	4060	4060	4060	4060	0
88	20241111	185600	86474805	4060	4060	4060	4060	0
89	20241111	185500	86474805	4060	4060	4060	4060	0
90	20241111	185400	86474805	4060	4060	4060	4060	0
91	20241111	185300	86474805	4060	4060	4060	4060	0
92	20241111	185200	86474805	4060	4060	4060	4060	1620
93	20241111	185100	86474805	4060	4060	4060	4060	0
94	20241111	185000	86474805	4060	4060	4060	4060	0
95	20241111	184900	86474805	4060	4060	4060	4060	0
96	20241111	184800	86474805	4060	4060	4060	4060	0
97	20241111	184700	86474805	4060	4060	4060	4060	0
98	20241111	184600	86474805	4060	4060	4060	4060	0
99	20241111	184500	86474805	4060	4060	4060	4060	0
100	20241111	184400	86474805	4060	4060	4060	4060	0
101	20241111	184300	86474805	4060	4060	4060	4060	0
102	20241111	184200	86474805	4060	4060	4060	4060	0
103	20241111	184100	86474805	4060	4060	4060	4060	0
104	20241111	184000	86474805	4060	4060	4060	4060	0
105	20241111	183900	86474805	4060	4060	4060	4060	0
106	20241111	183800	86474805	4060	4060	4060	4060	0
107	20241111	183700	86474805	4060	4060	4060	4060	0
108	20241111	183600	86474805	4060	4060	4060	4060	0
109	20241111	183500	86474805	4060	4060	4060	4060	0
110	20241111	183400	86474805	4060	4060	4060	4060	0
111	20241111	183300	86474805	4060	4060	4060	4060	0
112	20241111	183200	86474805	4060	4060	4060	4060	0
113	20241111	183100	86474805	4060	4060	4060	4060	0
114	20241111	183000	86474805	4060	4060	4060	4060	0
115	20241111	182900	86474805	4060	4060	4060	4060	0
116	20241111	182800	86474805	4060	4060	4060	4060	0
117	20241111	182700	86474805	4060	4060	4060	4060	0
118	20241111	182600	86474805	4060	4060	4060	4060	0
119	20241111	182500	86474805	4060	4060	4060	4060	0
120	20241111	182400	86474805	4060	4060	4060	4060	0
121	20241111	182300	86474805	4060	4060	4060	4060	0
122	20241111	182200	86474805	4060	4060	4060	4060	1620
123	20241111	182100	86474805	4060	4060	4060	4060	0
124	20241111	182000	86474805	4060	4060	4060	4060	0
125	20241111	181900	86474805	4060	4060	4060	4060	0
126	20241111	181800	86474805	4060	4060	4060	4060	0
127	20241111	181700	86474805	4060	4060	4060	4060	0
128	20241111	181600	86474805	4060	4060	4060	4060	0
129	20241111	181500	86474805	4060	4060	4060	4060	0
130	20241111	181400	86474805	4060	4060	4060	4060	0
131	20241111	181300	86474805	4060	4060	4060	4060	0
132	20241111	181200	86474805	4060	4060	4060	4060	0
133	20241111	181100	86474805	4060	4060	4060	4060	0
134	20241111	181000	86474805	4060	4060	4060	4060	0
135	20241111	180900	86474805	4060	4060	4060	4060	0
136	20241111	180800	86474805	4060	4060	4060	4060	0
137	20241111	180700	86474805	4060	4060	4060	4060	0
138	20241111	180600	86474805	4060	4060	4060	4060	0
139	20241111	180500	86474805	4060	4060	4060	4060	0
140	20241111	180400	86474805	4060	4060	4060	4060	0
141	20241111	180300	86474805	4060	4060	4060	4060	0
142	20241111	180200	86474805	4060	4060	4060	4060	0
143	20241111	180100	86474805	4060	4060	4060	4060	0
144	20241111	180000	86474805	4060	4060	4060	4060	0
145	20241111	175900	86474805	4060	4060	4060	4060	0
146	20241111	175800	86474805	4060	4060	4060	4060	0
147	20241111	175700	86474805	4060	4060	4060	4060	0
148	20241111	175600	86474805	4060	4060	4060	4060	0
149	20241111	175500	86474805	4060	4060	4060	4060	0
150	20241111	175400	86474805	4060	4060	4060	4060	0
151	20241111	175300	86474805	4060	4060	4060	4060	0
152	20241111	175200	86474805	4060	4060	4060	4060	1620
153	20241111	175100	86474805	4060	4060	4060	4060	0
154	20241111	175000	86474805	4060	4060	4060	4060	0
155	20241111	174900	86474805	4060	4060	4060	4060	0
156	20241111	174800	86474805	4060	4060	4060	4060	0
157	20241111	174700	86474805	4060	4060	4060	4060	0
158	20241111	174600	86474805	4060	4060	4060	4060	0
159	20241111	174500	86474805	4060	4060	4060	4060	0
160	20241111	174400	86474805	4060	4060	4060	4060	0
161	20241111	174300	86474805	4060	4060	4060	4060	0
162	20241111	174200	86474805	4060	4060	4060	4060	0
163	20241111	174100	86474805	4060	4060	4060	4060	0
164	20241111	174000	86474805	4060	4060	4060	4060	0
165	20241111	173900	86474805	4060	4060	4060	4060	0
166	20241111	173800	86474805	4060	4060	4060	4060	0
167	20241111	173700	86474805	4060	4060	4060	4060	0
168	20241111	173600	86474805	4060	4060	4060	4060	0
169	20241111	173500	86474805	4060	4060	4060	4060	0
170	20241111	173400	86474805	4060	4060	4060	4060	0
171	20241111	173300	86474805	4060	4060	4060	4060	0
172	20241111	173200	86474805	4060	4060	4060	4060	0
173	20241111	173100	86474805	4060	4060	4060	4060	0
174	20241111	173000	86474805	4060	4060	4060	4060	0
175	20241111	172900	86474805	4060	4060	4060	4060	0
176	20241111	172800	86474805	4060	4060	4060	4060	0
177	20241111	172700	86474805	4060	4060	4060	4060	0
178	20241111	172600	86474805	4060	4060	4060	4060	0
179	20241111	172500	86474805	4060	4060	4060	4060	0
180	20241111	172400	86474805	4060	4060	4060	4060	0
181	20241111	172300	86474805	4060	4060	4060	4060	0
182	20241111	172200	86474805	4060	4060	4060	4060	1620
183	20241111	172100	86474805	4060	4060	4060	4060	0
184	20241111	172000	86474805	4060	4060	4060	4060	0
185	20241111	171900	86474805	4060	4060	4060	4060	0
186	20241111	171800	86474805	4060	4060	4060	4060	0
187	20241111	171700	86474805	4060	4060	4060	4060	0
188	20241111	171600	86474805	4060	4060	4060	4060	0
189	20241111	171500	86474805	4060	4060	4060	4060	0
190	20241111	171400	86474805	4060	4060	4060	4060	0
191	20241111	171300	86474805	4060	4060	4060	4060	0
192	20241111	171200	86474805	4060	4060	4060	4060	0
193	20241111	171100	86474805	4060	4060	4060	4060	0
194	20241111	171000	86474805	4060	4060	4060	4060	0
195	20241111	170900	86474805	4060	4060	4060	4060	0
196	20241111	170800	86474805	4060	4060	4060	4060	0
197	20241111	170700	86474805	4060	4060	4060	4060	0
198	20241111	170600	86474805	4060	4060	4060	4060	0
199	20241111	170500	86474805	4060	4060	4060	4060	0
200	20241111	170400	86474805	4060	4060	4060	4060	0
201	20241111	170300	86474805	4060	4060	4060	4060	0
202	20241111	170200	86474805	4060	4060	4060	4060	0
203	20241111	170100	86474805	4060	4060	4060	4060	0
204	20241111	170000	86474805	4060	4060	4060	4060	0
205	20241111	165900	86474805	4060	4060	4060	4060	0
206	20241111	165800	86474805	4060	4060	4060	4060	0
207	20241111	165700	86474805	4060	4060	4060	4060	0
208	20241111	165600	86474805	4060	4060	4060	4060	0
209	20241111	165500	86474805	4060	4060	4060	4060	0
210	20241111	165400	86474805	4060	4060	4060	4060	0
211	20241111	165300	86474805	4060	4060	4060	4060	0
212	20241111	165200	86474805	4060	4060	4060	4060	1620
213	20241111	165100	86474805	4060	4060	4060	4060	0
214	20241111	165000	86474805	4060	4060	4060	4060	0
215	20241111	164900	86474805	4060	4060	4060	4060	0
216	20241111	164800	86474805	4060	4060	4060	4060	0
217	20241111	164700	86474805	4060	4060	4060	4060	0
218	20241111	164600	86474805	4060	4060	4060	4060	0
219	20241111	164500	86474805	4060	4060	4060	4060	0
220	20241111	164400	86474805	4060	4060	4060	4060	0
221	20241111	164300	86474805	4060	4060	4060	4060	0
222	20241111	164200	86474805	4060	4060	4060	4060	0
223	20241111	164100	86474805	4060	4060	4060	4060	0
224	20241111	164000	86474805	4060	4060	4060	4060	0
225	20241111	163900	86474805	4060	4060	4060	4060	0
226	20241111	163800	86474805	4060	4060	4060	4060	0
227	20241111	163700	86474805	4060	4060	4060	4060	0
228	20241111	163600	86474805	4060	4060	4060	4060	0
229	20241111	163500	86474805	4060	4060	4060	4060	0
230	20241111	163400	86474805	4060	4060	4060	4060	0
231	20241111	163300	86474805	4060	4060	4060	4060	0
232	20241111	163200	86474805	4060	4060	4060	4060	0
233	20241111	163100	86474805	4060	4060	4060	4060	0
234	20241111	163000	86474805	4060	4060	4060	4060	0
235	20241111	162900	86474805	4060	4060	4060	4060	0
236	20241111	162800	86474805	4060	4060	4060	4060	0
237	20241111	162700	86474805	4060	4060	4060	4060	0
238	20241111	162600	86474805	4060	4060	4060	4060	0
239	20241111	162500	86474805	4060	4060	4060	4060	0
240	20241111	162400	86474805	4060	4060	4060	4060	0
241	20241111	162300	86474805	4060	4060	4060	4060	0
242	20241111	162200	86474805	4060	4060	4060	4060	1620
243	20241111	162100	86474805	4060	4060	4060	4060	0
244	20241111	162000	86474805	4060	4060	4060	4060	0
245	20241111	161900	86474805	4060	4060	4060	4060	0
246	20241111	161800	86474805	4060	4060	4060	4060	0
247	20241111	161700	86474805	4060	4060	4060	4060	0
248	20241111	161600	86474805	4060	4060	4060	4060	0
249	20241111	161500	86474805	4060	4060	4060	4060	0
250	20241111	161400	86474805	4060	4060	4060	4060	0
251	20241111	161300	86474805	4060	4060	4060	4060	0
252	20241111	161200	86474805	4060	4060	4060	4060	0
253	20241111	161100	86474805	4060	4060	4060	4060	0
254	20241111	161000	86474805	4060	4060	4060	4060	0
255	20241111	160900	86474805	4060	4060	4060	4060	0
256	20241111	160800	86474805	4060	4060	4060	4060	0
257	20241111	160700	86474805	4060	4060	4060	4060	0
258	20241111	160600	86474805	4060	4060	4060	4060	0
259	20241111	160500	86474805	4060	4060	4060	4060	0
260	20241111	160400	86474805	4060	4060	4060	4060	0
261	20241111	160300	86474805	4060	4060	4060	4060	0
262	20241111	160200	86474805	4060	4060	4060	4060	0
263	20241111	160100	86474805	4060	4060	4060	4060	0
264	20241111	160000	86474805	4060	4060	4060	4060	0
265	20241111	155900	86474805	4060	4060	4060	4060	0
266	20241111	155800	86474805	4060	4060	4060	4060	0
267	20241111	155700	86474805	4060	4060	4060	4060	0
268	20241111	155600	86474805	4060	4060	4060	4060	0
269	20241111	155500	86474805	4060	4060	4060	4060	0
270	20241111	155400	86474805	4060	4060	4060	4060	0
271	20241111	155300	86474805	4060	4060	4060	4060	0
272	20241111	155200	86474805	4060	4060	4060	4060	1620
273	20241111	155100	86474805	4060	4060	4060	4060	0
274	20241111	155000	86474805	4060	4060	4060	4060	0
275	20241111	154900	86474805	4060	4060	4060	4060	0
276	20241111	154800	86474805	4060	4060	4060	4060	0
277	20241111	154700	86474805	4060	4060	4060	4060	0
278	20241111	154600	86474805	4060	4060	4060	4060	0
279	20241111	154500	86474805	4060	4060	4060	4060	0
280	20241111	154400	86474805	4060	4060	4060	4060	0
281	20241111	154300	86474805	4060	4060	4060	4060	0
282	20241111	154200	86474805	4060	4060	4060	4060	0
283	20241111	154100	86474805	4060	4060	4060	4060	0
284	20241111	154000	86474805	4060	4060	4060	4060	0
285	20241111	153900	86474805	4060	4060	4060	4060	0
286	20241111	153800	86474805	4060	4060	4060	4060	0
287	20241111	153700	86474805	4060	4060	4060	4060	0
288	20241111	153600	86474805	4060	4060	4060	4060	0
289	20241111	153500	86474805	4060	4060	4060	4060	0
290	20241111	153400	86474805	4060	4060	4060	4060	0
291	20241111	153300	86474805	4060	4060	4060	4060	0
292	20241111	153200	86474805	4060	4060	4060	4060	0
293	20241111	153100	86474805	4060	4060	4060	4060	0
294	20241111	153000	86474805	4060	4060	4060	4060	1620
295	20241111	152900	79897605	4100	4100	4100	4100	0
296	20241111	152800	79897605	4100	4100	4100	4100	0
297	20241111	152700	79897605	4100	4100	4100	4100	0
298	20241111	152600	79897605	4100	4100	4100	4100	0
299	20241111	152500	79897605	4100	4100	4100	4100	0
300	20241111	152400	79897605	4100	4100	4100	4100	0
301	20241111	152300	79897605	4100	4100	4100	4100	0
302	20241111	152200	79897605	4100	4100	4100	4100	0
303	20241111	152100	79897605	4100	4100	4100	4100	0
304	20241111	152000	79897605	4100	4100	4100	4100	0
305	20241111	151900	79897605	4100	4085	4100	4065	1041
306	20241111	151800	75631650	4060	4060	4060	4060	0
307	20241111	151700	75631650	4060	4060	4060	4060	0
308	20241111	151600	75631650	4060	4060	4060	4060	0
309	20241111	151500	75631650	4060	4070	4070	4060	380
310	20241111	151400	74088640	4085	4085	4085	4085	0
311	20241111	151300	74088640	4085	4085	4085	4085	0
312	20241111	151200	74088640	4085	4085	4085	4085	142
313	20241111	151100	73508570	4085	4085	4085	4085	0
314	20241111	151000	73508570	4085	4085	4085	4085	0
315	20241111	150900	73508570	4085	4085	4085	4085	0
316	20241111	150800	73508570	4085	4080	4085	4080	30
317	20241111	150700	73386125	4085	4085	4085	4085	0
318	20241111	150600	73386125	4085	4085	4085	4085	0
319	20241111	150500	73386125	4085	4085	4085	4085	0
320	20241111	150400	73386125	4085	4085	4085	4085	0
321	20241111	150300	73386125	4085	4085	4085	4085	0
322	20241111	150200	73386125	4085	4085	4085	4085	0
323	20241111	150100	73386125	4085	4085	4085	4085	0
324	20241111	150000	73386125	4085	4085	4085	4085	0
325	20241111	145900	73386125	4085	4085	4085	4085	0
326	20241111	145800	73386125	4085	4085	4085	4085	0
327	20241111	145700	73386125	4085	4085	4085	4085	0
328	20241111	145600	73386125	4085	4085	4085	4085	0
329	20241111	145500	73386125	4085	4085	4085	4085	0
330	20241111	145400	73386125	4085	4085	4085	4085	0
331	20241111	145300	73386125	4085	4080	4085	4080	70
332	20241111	145200	73100455	4060	4060	4060	4060	0
333	20241111	145100	73100455	4060	4060	4060	4060	0
334	20241111	145000	73100455	4060	4065	4065	4060	20
335	20241111	144900	73019180	4060	4060	4060	4060	0
336	20241111	144800	73019180	4060	4075	4075	4060	200
337	20241111	144700	72205615	4080	4080	4080	4080	0
338	20241111	144600	72205615	4080	4080	4080	4080	0
339	20241111	144500	72205615	4080	4080	4080	4080	5
340	20241111	144400	72185215	4080	4080	4080	4080	0
341	20241111	144300	72185215	4080	4080	4080	4080	0
342	20241111	144200	72185215	4080	4080	4080	4080	0
343	20241111	144100	72185215	4080	4080	4080	4080	0
344	20241111	144000	72185215	4080	4080	4080	4080	54
345	20241111	143900	71964895	4080	4080	4080	4080	0
346	20241111	143800	71964895	4080	4080	4080	4080	0
347	20241111	143700	71964895	4080	4080	4080	4080	0
348	20241111	143600	71964895	4080	4080	4080	4080	23
349	20241111	143500	71871055	4085	4085	4085	4085	0
350	20241111	143400	71871055	4085	4085	4085	4085	0
351	20241111	143300	71871055	4085	4085	4085	4085	0
352	20241111	143200	71871055	4085	4085	4085	4085	0
353	20241111	143100	71871055	4085	4085	4085	4085	0
354	20241111	143000	71871055	4085	4085	4085	4085	0
355	20241111	142900	71871055	4085	4085	4085	4085	24
356	20241111	142800	71773015	4085	4085	4085	4085	0
357	20241111	142700	71773015	4085	4085	4085	4085	0
358	20241111	142600	71773015	4085	4085	4085	4085	0
359	20241111	142500	71773015	4085	4085	4085	4085	0
360	20241111	142400	71773015	4085	4085	4085	4085	0
361	20241111	142300	71773015	4085	4085	4085	4085	0
362	20241111	142200	71773015	4085	4085	4085	4085	0
363	20241111	142100	71773015	4085	4085	4085	4085	0
364	20241111	142000	71773015	4085	4085	4085	4085	0
365	20241111	141900	71773015	4085	4085	4085	4085	0
366	20241111	141800	71773015	4085	4085	4085	4085	0
367	20241111	141700	71773015	4085	4085	4085	4085	0
368	20241111	141600	71773015	4085	4085	4085	4085	0
369	20241111	141500	71773015	4085	4085	4085	4085	10
370	20241111	141400	71732165	4090	4090	4090	4090	0
371	20241111	141300	71732165	4090	4090	4090	4090	3
372	20241111	141200	71719895	4090	4090	4090	4090	0
373	20241111	141100	71719895	4090	4090	4090	4090	0
374	20241111	141000	71719895	4090	4090	4090	4090	1
375	20241111	140900	71715805	4090	4090	4090	4090	0
376	20241111	140800	71715805	4090	4090	4090	4090	0
377	20241111	140700	71715805	4090	4090	4090	4090	2
378	20241111	140600	71707625	4080	4080	4080	4080	0
379	20241111	140500	71707625	4080	4080	4080	4080	0
380	20241111	140400	71707625	4080	4080	4080	4080	0
381	20241111	140300	71707625	4080	4080	4080	4080	0
382	20241111	140200	71707625	4080	4080	4080	4080	0
383	20241111	140100	71707625	4080	4080	4080	4080	10
384	20241111	140000	71666825	4080	4080	4080	4080	0
385	20241111	135900	71666825	4080	4080	4080	4080	0
386	20241111	135800	71666825	4080	4080	4080	4080	0
387	20241111	135700	71666825	4080	4080	4080	4080	0
388	20241111	135600	71666825	4080	4080	4080	4080	50
389	20241111	135500	71462825	4080	4080	4080	4080	0
390	20241111	135400	71462825	4080	4080	4080	4080	0
391	20241111	135300	71462825	4080	4080	4080	4080	0
392	20241111	135200	71462825	4080	4080	4080	4080	0
393	20241111	135100	71462825	4080	4080	4080	4080	0
394	20241111	135000	71462825	4080	4080	4080	4080	0
395	20241111	134900	71462825	4080	4080	4080	4080	0
396	20241111	134800	71462825	4080	4080	4080	4080	0
397	20241111	134700	71462825	4080	4080	4080	4080	0
398	20241111	134600	71462825	4080	4080	4080	4080	0
399	20241111	134500	71462825	4080	4080	4080	4080	0
400	20241111	134400	71462825	4080	4080	4080	4080	0
401	20241111	134300	71462825	4080	4080	4080	4080	200
402	20241111	134200	70646825	4090	4090	4090	4090	0
403	20241111	134100	70646825	4090	4090	4090	4090	0
404	20241111	134000	70646825	4090	4085	4090	4085	10
405	20241111	133900	70605930	4080	4080	4080	4080	0
406	20241111	133800	70605930	4080	4080	4080	4080	0
407	20241111	133700	70605930	4080	4080	4080	4080	0
408	20241111	133600	70605930	4080	4080	4080	4080	0
409	20241111	133500	70605930	4080	4080	4080	4080	161
410	20241111	133400	69949050	4080	4080	4080	4080	0
411	20241111	133300	69949050	4080	4080	4080	4080	0
412	20241111	133200	69949050	4080	4080	4080	4080	0
413	20241111	133100	69949050	4080	4080	4080	4080	0
414	20241111	133000	69949050	4080	4080	4080	4080	0
415	20241111	132900	69949050	4080	4080	4080	4080	0
416	20241111	132800	69949050	4080	4080	4080	4080	0
417	20241111	132700	69949050	4080	4080	4080	4080	0
418	20241111	132600	69949050	4080	4080	4080	4080	0
419	20241111	132500	69949050	4080	4080	4080	4080	0
420	20241111	132400	69949050	4080	4080	4080	4080	0
421	20241111	132300	69949050	4080	4080	4080	4080	0
422	20241111	132200	69949050	4080	4080	4080	4080	0
423	20241111	132100	69949050	4080	4080	4080	4080	0
424	20241111	132000	69949050	4080	4080	4080	4080	0
425	20241111	131900	69949050	4080	4080	4080	4080	343
426	20241111	131800	68549610	4080	4080	4080	4080	0
427	20241111	131700	68549610	4080	4080	4080	4080	0
428	20241111	131600	68549610	4080	4080	4080	4080	0
429	20241111	131500	68549610	4080	4080	4080	4080	0
430	20241111	131400	68549610	4080	4080	4080	4080	0
431	20241111	131300	68549610	4080	4080	4080	4080	0
432	20241111	131200	68549610	4080	4080	4080	4080	0
433	20241111	131100	68549610	4080	4080	4080	4080	0
434	20241111	131000	68549610	4080	4080	4080	4080	0
435	20241111	130900	68549610	4080	4080	4080	4080	0
436	20241111	130800	68549610	4080	4080	4080	4080	0
437	20241111	130700	68549610	4080	4080	4080	4080	0
438	20241111	130600	68549610	4080	4080	4080	4080	0
439	20241111	130500	68549610	4080	4080	4080	4080	0
440	20241111	130400	68549610	4080	4080	4080	4080	0
441	20241111	130300	68549610	4080	4080	4080	4080	0
442	20241111	130200	68549610	4080	4080	4080	4080	0
443	20241111	130100	68549610	4080	4080	4080	4080	0
444	20241111	130000	68549610	4080	4080	4080	4080	0
445	20241111	125900	68549610	4080	4080	4080	4080	0
446	20241111	125800	68549610	4080	4080	4080	4080	0
447	20241111	125700	68549610	4080	4080	4080	4080	20
448	20241111	125600	68468010	4080	4080	4080	4080	0
449	20241111	125500	68468010	4080	4080	4080	4080	0
450	20241111	125400	68468010	4080	4080	4080	4080	0
451	20241111	125300	68468010	4080	4080	4080	4080	0
452	20241111	125200	68468010	4080	4080	4080	4080	30
453	20241111	125100	68345610	4080	4080	4080	4080	0
454	20241111	125000	68345610	4080	4080	4080	4080	100
455	20241111	124900	67937610	4085	4085	4085	4085	0
456	20241111	124800	67937610	4085	4085	4085	4085	2
457	20241111	124700	67929440	4085	4085	4085	4085	0
458	20241111	124600	67929440	4085	4085	4085	4085	0
459	20241111	124500	67929440	4085	4085	4085	4085	2
460	20241111	124400	67921270	4085	4085	4085	4085	25
461	20241111	124300	67819145	4085	4085	4085	4085	0
462	20241111	124200	67819145	4085	4085	4085	4085	0
463	20241111	124100	67819145	4085	4085	4085	4085	0
464	20241111	124000	67819145	4085	4085	4085	4085	0
465	20241111	123900	67819145	4085	4085	4085	4085	0
466	20241111	123800	67819145	4085	4085	4085	4085	51
467	20241111	123700	67610810	4085	4085	4085	4085	0
468	20241111	123600	67610810	4085	4085	4085	4085	0
469	20241111	123500	67610810	4085	4080	4085	4080	53
470	20241111	123400	67394555	4080	4080	4080	4080	0
471	20241111	123300	67394555	4080	4080	4080	4080	0
472	20241111	123200	67394555	4080	4080	4080	4080	0
473	20241111	123100	67394555	4080	4080	4080	4080	0
474	20241111	123000	67394555	4080	4080	4080	4080	26
475	20241111	122900	67288475	4075	4075	4075	4075	100
476	20241111	122800	66880975	4075	4075	4075	4075	831
477	20241111	122700	63494650	4060	4060	4060	4060	0
478	20241111	122600	63494650	4060	4060	4060	4060	0
479	20241111	122500	63494650	4060	4060	4060	4060	0
480	20241111	122400	63494650	4060	4060	4060	4060	0
481	20241111	122300	63494650	4060	4060	4060	4060	0
482	20241111	122200	63494650	4060	4065	4065	4060	245
483	20241111	122100	62499700	4055	4055	4055	4055	0
484	20241111	122000	62499700	4055	4055	4055	4055	0
485	20241111	121900	62499700	4055	4055	4055	4055	0
486	20241111	121800	62499700	4055	4055	4055	4055	0
487	20241111	121700	62499700	4055	4055	4055	4055	0
488	20241111	121600	62499700	4055	4055	4055	4055	0
489	20241111	121500	62499700	4055	4055	4055	4055	0
490	20241111	121400	62499700	4055	4055	4055	4055	0
491	20241111	121300	62499700	4055	4055	4055	4055	0
492	20241111	121200	62499700	4055	4055	4055	4055	0
493	20241111	121100	62499700	4055	4055	4055	4055	0
494	20241111	121000	62499700	4055	4055	4055	4055	0
495	20241111	120900	62499700	4055	4055	4055	4055	0
496	20241111	120800	62499700	4055	4055	4055	4055	0
497	20241111	120700	62499700	4055	4055	4055	4055	0
498	20241111	120600	62499700	4055	4055	4055	4055	0
499	20241111	120500	62499700	4055	4055	4055	4055	0
500	20241111	120400	62499700	4055	4055	4055	4055	2
501	20241111	120300	62491590	4055	4055	4055	4055	0
502	20241111	120200	62491590	4055	4055	4055	4055	0
503	20241111	120100	62491590	4055	4055	4055	4055	0
504	20241111	120000	62491590	4055	4055	4055	4055	0
505	20241111	115900	62491590	4055	4055	4055	4055	0
506	20241111	115800	62491590	4055	4055	4055	4055	0
507	20241111	115700	62491590	4055	4055	4055	4055	1
508	20241111	115600	62487535	4055	4055	4055	4055	0
509	20241111	115500	62487535	4055	4055	4055	4055	0
510	20241111	115400	62487535	4055	4055	4055	4055	1
511	20241111	115300	62483480	4050	4050	4050	4050	0
512	20241111	115200	62483480	4050	4050	4050	4050	0
513	20241111	115100	62483480	4050	4050	4050	4050	0
514	20241111	115000	62483480	4050	4050	4050	4050	1
515	20241111	114900	62479430	4050	4050	4050	4050	0
516	20241111	114800	62479430	4050	4050	4050	4050	0
517	20241111	114700	62479430	4050	4050	4050	4050	13
518	20241111	114600	62426780	4050	4050	4050	4050	0
519	20241111	114500	62426780	4050	4050	4050	4050	0
520	20241111	114400	62426780	4050	4050	4050	4050	0
521	20241111	114300	62426780	4050	4050	4050	4050	0
522	20241111	114200	62426780	4050	4050	4050	4050	0
523	20241111	114100	62426780	4050	4050	4050	4050	0
524	20241111	114000	62426780	4050	4060	4060	4050	266
525	20241111	113900	61349235	4055	4055	4055	4055	0
526	20241111	113800	61349235	4055	4055	4055	4055	0
527	20241111	113700	61349235	4055	4055	4055	4055	0
528	20241111	113600	61349235	4055	4055	4055	4055	0
529	20241111	113500	61349235	4055	4055	4055	4055	0
530	20241111	113400	61349235	4055	4055	4055	4055	0
531	20241111	113300	61349235	4055	4055	4055	4055	0
532	20241111	113200	61349235	4055	4065	4065	4055	585
533	20241111	113100	58976710	4065	4065	4065	4065	0
534	20241111	113000	58976710	4065	4065	4065	4065	0
535	20241111	112900	58976710	4065	4065	4065	4065	7
536	20241111	112800	58948255	4065	4065	4065	4065	0
537	20241111	112700	58948255	4065	4065	4065	4065	0
538	20241111	112600	58948255	4065	4065	4065	4065	0
539	20241111	112500	58948255	4065	4065	4065	4065	0
540	20241111	112400	58948255	4065	4065	4065	4065	0
541	20241111	112300	58948255	4065	4065	4065	4065	0
542	20241111	112200	58948255	4065	4065	4065	4065	0
543	20241111	112100	58948255	4065	4065	4065	4065	0
544	20241111	112000	58948255	4065	4065	4065	4065	0
545	20241111	111900	58948255	4065	4065	4065	4065	0
546	20241111	111800	58948255	4065	4065	4065	4065	0
547	20241111	111700	58948255	4065	4065	4065	4065	0
548	20241111	111600	58948255	4065	4065	4065	4065	0
549	20241111	111500	58948255	4065	4065	4065	4065	0
550	20241111	111400	58948255	4065	4065	4065	4065	0
551	20241111	111300	58948255	4065	4065	4065	4065	0
552	20241111	111200	58948255	4065	4065	4065	4065	0
553	20241111	111100	58948255	4065	4070	4070	4065	150
554	20241111	111000	58337970	4070	4070	4070	4070	50
555	20241111	110900	58134470	4100	4100	4100	4100	0
556	20241111	110800	58134470	4100	4100	4100	4100	0
557	20241111	110700	58134470	4100	4100	4100	4100	0
558	20241111	110600	58134470	4100	4100	4100	4100	0
559	20241111	110500	58134470	4100	4100	4100	4100	0
560	20241111	110400	58134470	4100	4100	4100	4100	0
561	20241111	110300	58134470	4100	4100	4100	4100	0
562	20241111	110200	58134470	4100	4100	4100	4100	0
563	20241111	110100	58134470	4100	4100	4100	4100	0
564	20241111	110000	58134470	4100	4100	4100	4100	10
565	20241111	105900	58093470	4075	4075	4075	4075	100
566	20241111	105800	57685970	4100	4100	4100	4100	0
567	20241111	105700	57685970	4100	4100	4100	4100	0
568	20241111	105600	57685970	4100	4100	4100	4100	0
569	20241111	105500	57685970	4100	4100	4100	4100	0
570	20241111	105400	57685970	4100	4100	4100	4100	0
571	20241111	105300	57685970	4100	4100	4100	4100	0
572	20241111	105200	57685970	4100	4100	4100	4100	10
573	20241111	105100	57644970	4070	4070	4070	4070	0
574	20241111	105000	57644970	4070	4070	4070	4070	0
575	20241111	104900	57644970	4070	4070	4070	4070	0
576	20241111	104800	57644970	4070	4070	4070	4070	0
577	20241111	104700	57644970	4070	4070	4070	4070	0
578	20241111	104600	57644970	4070	4080	4080	4070	1300
579	20241111	104500	52344055	4100	4100	4100	4100	36
580	20241111	104400	52196455	4080	4080	4080	4080	0
581	20241111	104300	52196455	4080	4080	4080	4080	1
582	20241111	104200	52192375	4080	4080	4080	4080	0
583	20241111	104100	52192375	4080	4080	4080	4080	0
584	20241111	104000	52192375	4080	4080	4080	4080	0
585	20241111	103900	52192375	4080	4085	4085	4080	300
586	20241111	103800	50968035	4080	4080	4080	4080	0
587	20241111	103700	50968035	4080	4080	4080	4080	0
588	20241111	103600	50968035	4080	4080	4080	4080	0
589	20241111	103500	50968035	4080	4080	4080	4080	0
590	20241111	103400	50968035	4080	4080	4080	4080	0
591	20241111	103300	50968035	4080	4080	4080	4080	0
592	20241111	103200	50968035	4080	4080	4080	4080	0
593	20241111	103100	50968035	4080	4080	4080	4080	100
594	20241111	103000	50560035	4080	4080	4080	4080	6
595	20241111	102900	50535555	4100	4100	4100	4100	10
596	20241111	102800	50494555	4070	4070	4070	4070	0
597	20241111	102700	50494555	4070	4070	4070	4070	0
598	20241111	102600	50494555	4070	4090	4090	4070	1800
599	20241111	102500	43148300	4125	4125	4125	4125	0
600	20241111	102400	43148300	4125	4125	4125	4125	0
601	20241111	102300	43148300	4125	4125	4125	4125	0
602	20241111	102200	43148300	4125	4125	4125	4125	0
603	20241111	102100	43148300	4125	4115	4125	4115	20
604	20241111	102000	43065895	4085	4085	4085	4085	0
605	20241111	101900	43065895	4085	4085	4085	4085	0
606	20241111	101800	43065895	4085	4085	4085	4085	0
607	20241111	101700	43065895	4085	4085	4085	4085	0
608	20241111	101600	43065895	4085	4090	4090	4085	100
609	20241111	101500	42657360	4085	4085	4085	4085	0
610	20241111	101400	42657360	4085	4085	4085	4085	0
611	20241111	101300	42657360	4085	4095	4095	4085	620
612	20241111	101200	40122090	4095	4095	4095	4095	0
613	20241111	101100	40122090	4095	4095	4095	4095	109
614	20241111	101000	39675735	4125	4125	4125	4125	0
615	20241111	100900	39675735	4125	4125	4125	4125	0
616	20241111	100800	39675735	4125	4125	4125	4125	0
617	20241111	100700	39675735	4125	4125	4125	4125	0
618	20241111	100600	39675735	4125	4125	4125	4125	0
619	20241111	100500	39675735	4125	4125	4125	4125	0
620	20241111	100400	39675735	4125	4125	4125	4125	0
621	20241111	100300	39675735	4125	4100	4125	4100	31
622	20241111	100200	39548150	4090	4090	4090	4090	0
623	20241111	100100	39548150	4090	4090	4090	4090	0
624	20241111	100000	39548150	4090	4090	4090	4090	50
625	20241111	095900	39343650	4090	4090	4090	4090	0
626	20241111	095800	39343650	4090	4090	4090	4090	0
627	20241111	095700	39343650	4090	4090	4090	4090	0
628	20241111	095600	39343650	4090	4090	4090	4090	775
629	20241111	095500	36173900	4090	4095	4095	4090	340
630	20241111	095400	34783160	4100	4100	4100	4100	0
631	20241111	095300	34783160	4100	4095	4100	4095	354
632	20241111	095200	33332950	4085	4085	4085	4085	18
633	20241111	095100	33259420	4085	4085	4085	4085	0
634	20241111	095000	33259420	4085	4085	4085	4085	0
635	20241111	094900	33259420	4085	4085	4085	4085	0
636	20241111	094800	33259420	4085	4085	4085	4085	1
637	20241111	094700	33255335	4085	4085	4085	4085	297
638	20241111	094600	32042090	4085	4085	4085	4085	0
639	20241111	094500	32042090	4085	4085	4085	4085	0
640	20241111	094400	32042090	4085	4085	4085	4085	20
641	20241111	094300	31960390	4070	4070	4070	4070	0
642	20241111	094200	31960390	4070	4070	4070	4070	1
643	20241111	094100	31956320	4075	4075	4075	4075	0
644	20241111	094000	31956320	4075	4080	4085	4075	6
645	20241111	093900	31931845	4070	4070	4070	4070	0
646	20241111	093800	31931845	4070	4070	4070	4070	0
647	20241111	093700	31931845	4070	4075	4075	4070	244
648	20241111	093600	30938115	4075	4075	4075	4075	0
649	20241111	093500	30938115	4075	4075	4075	4075	0
650	20241111	093400	30938115	4075	4075	4075	4075	0
651	20241111	093300	30938115	4075	4075	4075	4075	0
652	20241111	093200	30938115	4075	4075	4075	4075	14
653	20241111	093100	30881065	4070	4070	4070	4070	0
654	20241111	093000	30881065	4070	4070	4070	4070	0
655	20241111	092900	30881065	4070	4070	4070	4070	0
656	20241111	092800	30881065	4070	4115	4115	4035	4755
657	20241111	092700	11536590	4115	4115	4115	4115	0
658	20241111	092600	11536590	4115	4120	4120	4115	143
659	20241111	092500	10947440	4120	4120	4120	4120	2
660	20241111	092400	10939200	4120	4120	4120	4120	1
661	20241111	092300	10935080	4120	4130	4130	4120	256
662	20241111	092200	9879610	4120	4120	4120	4120	0
663	20241111	092100	9879610	4120	4120	4120	4120	0
664	20241111	092000	9879610	4120	4135	4135	4120	420
665	20241111	091900	8148530	4140	4140	4140	4135	246
666	20241111	091800	7130590	4140	4140	4140	4140	0
667	20241111	091700	7130590	4140	4140	4140	4140	4
668	20241111	091600	7114030	4140	4140	4140	4140	2
669	20241111	091500	7105750	4140	4140	4140	4140	0
670	20241111	091400	7105750	4140	4140	4140	4140	0
671	20241111	091300	7105750	4140	4140	4140	4140	0
672	20241111	091200	7105750	4140	4140	4140	4140	151
673	20241111	091100	6480610	4160	4160	4160	4160	0
674	20241111	091000	6480610	4160	4160	4160	4160	0
675	20241111	090900	6480610	4160	4160	4160	4160	20
676	20241111	090800	6397410	4120	4160	4160	4120	328
677	20241111	090700	5033765	4160	4180	4180	4160	346
678	20241111	090600	3591085	4180	4180	4180	4180	1
679	20241111	090500	3586905	4170	4170	4170	4170	13
680	20241111	090400	3532695	4170	4170	4170	4170	20
681	20241111	090300	3449295	4170	4170	4170	4170	10
682	20241111	090200	3407595	4150	4170	4170	4150	225
683	20241111	090100	2471425	4210	4200	4210	4200	20
684	20241111	090000	2387265	4125	4120	4210	4120	573