KissMeData/246720/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	204700	105897105	5050	5050	5050	5050	2874
3	20241113	204600	105897105	5050	5050	5050	5050	0
4	20241113	204500	105897105	5050	5050	5050	5050	0
5	20241113	204400	105897105	5050	5050	5050	5050	0
6	20241113	204300	105897105	5050	5050	5050	5050	0
7	20241113	204200	105897105	5050	5050	5050	5050	0
8	20241113	204100	105897105	5050	5050	5050	5050	0
9	20241113	204000	105897105	5050	5050	5050	5050	0
10	20241113	203900	105897105	5050	5050	5050	5050	0
11	20241113	203800	105897105	5050	5050	5050	5050	0
12	20241113	203700	105897105	5050	5050	5050	5050	0
13	20241113	203600	105897105	5050	5050	5050	5050	0
14	20241113	203500	105897105	5050	5050	5050	5050	0
15	20241113	203400	105897105	5050	5050	5050	5050	0
16	20241113	203300	105897105	5050	5050	5050	5050	0
17	20241113	203200	105897105	5050	5050	5050	5050	0
18	20241113	203100	105897105	5050	5050	5050	5050	0
19	20241113	203000	105897105	5050	5050	5050	5050	0
20	20241113	202900	105897105	5050	5050	5050	5050	0
21	20241113	202800	105897105	5050	5050	5050	5050	0
22	20241113	202700	105897105	5050	5050	5050	5050	0
23	20241113	202600	105897105	5050	5050	5050	5050	0
24	20241113	202500	105897105	5050	5050	5050	5050	0
25	20241113	202400	105897105	5050	5050	5050	5050	0
26	20241113	202300	105897105	5050	5050	5050	5050	0
27	20241113	202200	105897105	5050	5050	5050	5050	0
28	20241113	202100	105897105	5050	5050	5050	5050	0
29	20241113	202000	105897105	5050	5050	5050	5050	0
30	20241113	201900	105897105	5050	5050	5050	5050	0
31	20241113	201800	105897105	5050	5050	5050	5050	0
32	20241113	201700	105897105	5050	5050	5050	5050	2874
33	20241113	201600	105897105	5050	5050	5050	5050	0
34	20241113	201500	105897105	5050	5050	5050	5050	0
35	20241113	201400	105897105	5050	5050	5050	5050	0
36	20241113	201300	105897105	5050	5050	5050	5050	0
37	20241113	201200	105897105	5050	5050	5050	5050	0
38	20241113	201100	105897105	5050	5050	5050	5050	0
39	20241113	201000	105897105	5050	5050	5050	5050	0
40	20241113	200900	105897105	5050	5050	5050	5050	0
41	20241113	200800	105897105	5050	5050	5050	5050	0
42	20241113	200700	105897105	5050	5050	5050	5050	0
43	20241113	200600	105897105	5050	5050	5050	5050	0
44	20241113	200500	105897105	5050	5050	5050	5050	0
45	20241113	200400	105897105	5050	5050	5050	5050	0
46	20241113	200300	105897105	5050	5050	5050	5050	0
47	20241113	200200	105897105	5050	5050	5050	5050	0
48	20241113	200100	105897105	5050	5050	5050	5050	0
49	20241113	200000	105897105	5050	5050	5050	5050	0
50	20241113	195900	105897105	5050	5050	5050	5050	0
51	20241113	195800	105897105	5050	5050	5050	5050	0
52	20241113	195700	105897105	5050	5050	5050	5050	0
53	20241113	195600	105897105	5050	5050	5050	5050	0
54	20241113	195500	105897105	5050	5050	5050	5050	0
55	20241113	195400	105897105	5050	5050	5050	5050	0
56	20241113	195300	105897105	5050	5050	5050	5050	0
57	20241113	195200	105897105	5050	5050	5050	5050	0
58	20241113	195100	105897105	5050	5050	5050	5050	0
59	20241113	195000	105897105	5050	5050	5050	5050	0
60	20241113	194900	105897105	5050	5050	5050	5050	0
61	20241113	194800	105897105	5050	5050	5050	5050	0
62	20241113	194700	105897105	5050	5050	5050	5050	2874
63	20241113	194600	105897105	5050	5050	5050	5050	0
64	20241113	194500	105897105	5050	5050	5050	5050	0
65	20241113	194400	105897105	5050	5050	5050	5050	0
66	20241113	194300	105897105	5050	5050	5050	5050	0
67	20241113	194200	105897105	5050	5050	5050	5050	0
68	20241113	194100	105897105	5050	5050	5050	5050	0
69	20241113	194000	105897105	5050	5050	5050	5050	0
70	20241113	193900	105897105	5050	5050	5050	5050	0
71	20241113	193800	105897105	5050	5050	5050	5050	0
72	20241113	193700	105897105	5050	5050	5050	5050	0
73	20241113	193600	105897105	5050	5050	5050	5050	0
74	20241113	193500	105897105	5050	5050	5050	5050	0
75	20241113	193400	105897105	5050	5050	5050	5050	0
76	20241113	193300	105897105	5050	5050	5050	5050	0
77	20241113	193200	105897105	5050	5050	5050	5050	0
78	20241113	193100	105897105	5050	5050	5050	5050	0
79	20241113	193000	105897105	5050	5050	5050	5050	0
80	20241113	192900	105897105	5050	5050	5050	5050	0
81	20241113	192800	105897105	5050	5050	5050	5050	0
82	20241113	192700	105897105	5050	5050	5050	5050	0
83	20241113	192600	105897105	5050	5050	5050	5050	0
84	20241113	192500	105897105	5050	5050	5050	5050	0
85	20241113	192400	105897105	5050	5050	5050	5050	0
86	20241113	192300	105897105	5050	5050	5050	5050	0
87	20241113	192200	105897105	5050	5050	5050	5050	0
88	20241113	192100	105897105	5050	5050	5050	5050	0
89	20241113	192000	105897105	5050	5050	5050	5050	0
90	20241113	191900	105897105	5050	5050	5050	5050	0
91	20241113	191800	105897105	5050	5050	5050	5050	0
92	20241113	191700	105897105	5050	5050	5050	5050	2874
93	20241113	191600	105897105	5050	5050	5050	5050	0
94	20241113	191500	105897105	5050	5050	5050	5050	0
95	20241113	191400	105897105	5050	5050	5050	5050	0
96	20241113	191300	105897105	5050	5050	5050	5050	0
97	20241113	191200	105897105	5050	5050	5050	5050	0
98	20241113	191100	105897105	5050	5050	5050	5050	0
99	20241113	191000	105897105	5050	5050	5050	5050	0
100	20241113	190900	105897105	5050	5050	5050	5050	0
101	20241113	190800	105897105	5050	5050	5050	5050	0
102	20241113	190700	105897105	5050	5050	5050	5050	0
103	20241113	190600	105897105	5050	5050	5050	5050	0
104	20241113	190500	105897105	5050	5050	5050	5050	0
105	20241113	190400	105897105	5050	5050	5050	5050	0
106	20241113	190300	105897105	5050	5050	5050	5050	0
107	20241113	190200	105897105	5050	5050	5050	5050	0
108	20241113	190100	105897105	5050	5050	5050	5050	0
109	20241113	190000	105897105	5050	5050	5050	5050	0
110	20241113	185900	105897105	5050	5050	5050	5050	0
111	20241113	185800	105897105	5050	5050	5050	5050	0
112	20241113	185700	105897105	5050	5050	5050	5050	0
113	20241113	185600	105897105	5050	5050	5050	5050	0
114	20241113	185500	105897105	5050	5050	5050	5050	0
115	20241113	185400	105897105	5050	5050	5050	5050	0
116	20241113	185300	105897105	5050	5050	5050	5050	0
117	20241113	185200	105897105	5050	5050	5050	5050	0
118	20241113	185100	105897105	5050	5050	5050	5050	0
119	20241113	185000	105897105	5050	5050	5050	5050	0
120	20241113	184900	105897105	5050	5050	5050	5050	0
121	20241113	184800	105897105	5050	5050	5050	5050	0
122	20241113	184700	105897105	5050	5050	5050	5050	2874
123	20241113	184600	105897105	5050	5050	5050	5050	0
124	20241113	184500	105897105	5050	5050	5050	5050	0
125	20241113	184400	105897105	5050	5050	5050	5050	0
126	20241113	184300	105897105	5050	5050	5050	5050	0
127	20241113	184200	105897105	5050	5050	5050	5050	0
128	20241113	184100	105897105	5050	5050	5050	5050	0
129	20241113	184000	105897105	5050	5050	5050	5050	0
130	20241113	183900	105897105	5050	5050	5050	5050	0
131	20241113	183800	105897105	5050	5050	5050	5050	0
132	20241113	183700	105897105	5050	5050	5050	5050	0
133	20241113	183600	105897105	5050	5050	5050	5050	0
134	20241113	183500	105897105	5050	5050	5050	5050	0
135	20241113	183400	105897105	5050	5050	5050	5050	0
136	20241113	183300	105897105	5050	5050	5050	5050	0
137	20241113	183200	105897105	5050	5050	5050	5050	0
138	20241113	183100	105897105	5050	5050	5050	5050	0
139	20241113	183000	105897105	5050	5050	5050	5050	0
140	20241113	182900	105897105	5050	5050	5050	5050	0
141	20241113	182800	105897105	5050	5050	5050	5050	0
142	20241113	182700	105897105	5050	5050	5050	5050	0
143	20241113	182600	105897105	5050	5050	5050	5050	0
144	20241113	182500	105897105	5050	5050	5050	5050	0
145	20241113	182400	105897105	5050	5050	5050	5050	0
146	20241113	182300	105897105	5050	5050	5050	5050	0
147	20241113	182200	105897105	5050	5050	5050	5050	0
148	20241113	182100	105897105	5050	5050	5050	5050	0
149	20241113	182000	105897105	5050	5050	5050	5050	0
150	20241113	181900	105897105	5050	5050	5050	5050	0
151	20241113	181800	105897105	5050	5050	5050	5050	0
152	20241113	181700	105897105	5050	5050	5050	5050	2874
153	20241113	181600	105897105	5050	5050	5050	5050	0
154	20241113	181500	105897105	5050	5050	5050	5050	0
155	20241113	181400	105897105	5050	5050	5050	5050	0
156	20241113	181300	105897105	5050	5050	5050	5050	0
157	20241113	181200	105897105	5050	5050	5050	5050	0
158	20241113	181100	105897105	5050	5050	5050	5050	0
159	20241113	181000	105897105	5050	5050	5050	5050	0
160	20241113	180900	105897105	5050	5050	5050	5050	0
161	20241113	180800	105897105	5050	5050	5050	5050	0
162	20241113	180700	105897105	5050	5050	5050	5050	0
163	20241113	180600	105897105	5050	5050	5050	5050	0
164	20241113	180500	105897105	5050	5050	5050	5050	0
165	20241113	180400	105897105	5050	5050	5050	5050	0
166	20241113	180300	105897105	5050	5050	5050	5050	0
167	20241113	180200	105897105	5050	5050	5050	5050	0
168	20241113	180100	105897105	5050	5050	5050	5050	0
169	20241113	180000	105897105	5050	5050	5050	5050	0
170	20241113	175900	105897105	5050	5050	5050	5050	0
171	20241113	175800	105897105	5050	5050	5050	5050	0
172	20241113	175700	105897105	5050	5050	5050	5050	0
173	20241113	175600	105897105	5050	5050	5050	5050	0
174	20241113	175500	105897105	5050	5050	5050	5050	0
175	20241113	175400	105897105	5050	5050	5050	5050	0
176	20241113	175300	105897105	5050	5050	5050	5050	0
177	20241113	175200	105897105	5050	5050	5050	5050	0
178	20241113	175100	105897105	5050	5050	5050	5050	0
179	20241113	175000	105897105	5050	5050	5050	5050	0
180	20241113	174900	105897105	5050	5050	5050	5050	0
181	20241113	174800	105897105	5050	5050	5050	5050	0
182	20241113	174700	105897105	5050	5050	5050	5050	2874
183	20241113	174600	105897105	5050	5050	5050	5050	0
184	20241113	174500	105897105	5050	5050	5050	5050	0
185	20241113	174400	105897105	5050	5050	5050	5050	0
186	20241113	174300	105897105	5050	5050	5050	5050	0
187	20241113	174200	105897105	5050	5050	5050	5050	0
188	20241113	174100	105897105	5050	5050	5050	5050	0
189	20241113	174000	105897105	5050	5050	5050	5050	0
190	20241113	173900	105897105	5050	5050	5050	5050	0
191	20241113	173800	105897105	5050	5050	5050	5050	0
192	20241113	173700	105897105	5050	5050	5050	5050	0
193	20241113	173600	105897105	5050	5050	5050	5050	0
194	20241113	173500	105897105	5050	5050	5050	5050	0
195	20241113	173400	105897105	5050	5050	5050	5050	0
196	20241113	173300	105897105	5050	5050	5050	5050	0
197	20241113	173200	105897105	5050	5050	5050	5050	0
198	20241113	173100	105897105	5050	5050	5050	5050	0
199	20241113	173000	105897105	5050	5050	5050	5050	0
200	20241113	172900	105897105	5050	5050	5050	5050	0
201	20241113	172800	105897105	5050	5050	5050	5050	0
202	20241113	172700	105897105	5050	5050	5050	5050	0
203	20241113	172600	105897105	5050	5050	5050	5050	0
204	20241113	172500	105897105	5050	5050	5050	5050	0
205	20241113	172400	105897105	5050	5050	5050	5050	0
206	20241113	172300	105897105	5050	5050	5050	5050	0
207	20241113	172200	105897105	5050	5050	5050	5050	0
208	20241113	172100	105897105	5050	5050	5050	5050	0
209	20241113	172000	105897105	5050	5050	5050	5050	0
210	20241113	171900	105897105	5050	5050	5050	5050	0
211	20241113	171800	105897105	5050	5050	5050	5050	0
212	20241113	171700	105897105	5050	5050	5050	5050	2874
213	20241113	171600	105897105	5050	5050	5050	5050	0
214	20241113	171500	105897105	5050	5050	5050	5050	0
215	20241113	171400	105897105	5050	5050	5050	5050	0
216	20241113	171300	105897105	5050	5050	5050	5050	0
217	20241113	171200	105897105	5050	5050	5050	5050	0
218	20241113	171100	105897105	5050	5050	5050	5050	0
219	20241113	171000	105897105	5050	5050	5050	5050	0
220	20241113	170900	105897105	5050	5050	5050	5050	0
221	20241113	170800	105897105	5050	5050	5050	5050	0
222	20241113	170700	105897105	5050	5050	5050	5050	0
223	20241113	170600	105897105	5050	5050	5050	5050	0
224	20241113	170500	105897105	5050	5050	5050	5050	0
225	20241113	170400	105897105	5050	5050	5050	5050	0
226	20241113	170300	105897105	5050	5050	5050	5050	0
227	20241113	170200	105897105	5050	5050	5050	5050	0
228	20241113	170100	105897105	5050	5050	5050	5050	0
229	20241113	170000	105897105	5050	5050	5050	5050	0
230	20241113	165900	105897105	5050	5050	5050	5050	0
231	20241113	165800	105897105	5050	5050	5050	5050	0
232	20241113	165700	105897105	5050	5050	5050	5050	0
233	20241113	165600	105897105	5050	5050	5050	5050	0
234	20241113	165500	105897105	5050	5050	5050	5050	0
235	20241113	165400	105897105	5050	5050	5050	5050	0
236	20241113	165300	105897105	5050	5050	5050	5050	0
237	20241113	165200	105897105	5050	5050	5050	5050	0
238	20241113	165100	105897105	5050	5050	5050	5050	0
239	20241113	165000	105897105	5050	5050	5050	5050	0
240	20241113	164900	105897105	5050	5050	5050	5050	0
241	20241113	164800	105897105	5050	5050	5050	5050	0
242	20241113	164700	105897105	5050	5050	5050	5050	2874
243	20241113	164600	105897105	5050	5050	5050	5050	0
244	20241113	164500	105897105	5050	5050	5050	5050	0
245	20241113	164400	105897105	5050	5050	5050	5050	0
246	20241113	164300	105897105	5050	5050	5050	5050	0
247	20241113	164200	105897105	5050	5050	5050	5050	0
248	20241113	164100	105897105	5050	5050	5050	5050	0
249	20241113	164000	105897105	5050	5050	5050	5050	0
250	20241113	163900	105897105	5050	5050	5050	5050	0
251	20241113	163800	105897105	5050	5050	5050	5050	0
252	20241113	163700	105897105	5050	5050	5050	5050	0
253	20241113	163600	105897105	5050	5050	5050	5050	0
254	20241113	163500	105897105	5050	5050	5050	5050	0
255	20241113	163400	105897105	5050	5050	5050	5050	0
256	20241113	163300	105897105	5050	5050	5050	5050	0
257	20241113	163200	105897105	5050	5050	5050	5050	0
258	20241113	163100	105897105	5050	5050	5050	5050	0
259	20241113	163000	105897105	5050	5050	5050	5050	0
260	20241113	162900	105897105	5050	5050	5050	5050	0
261	20241113	162800	105897105	5050	5050	5050	5050	0
262	20241113	162700	105897105	5050	5050	5050	5050	0
263	20241113	162600	105897105	5050	5050	5050	5050	0
264	20241113	162500	105897105	5050	5050	5050	5050	0
265	20241113	162400	105897105	5050	5050	5050	5050	0
266	20241113	162300	105897105	5050	5050	5050	5050	0
267	20241113	162200	105897105	5050	5050	5050	5050	0
268	20241113	162100	105897105	5050	5050	5050	5050	0
269	20241113	162000	105897105	5050	5050	5050	5050	0
270	20241113	161900	105897105	5050	5050	5050	5050	0
271	20241113	161800	105897105	5050	5050	5050	5050	0
272	20241113	161700	105897105	5050	5050	5050	5050	2874
273	20241113	161600	105897105	5050	5050	5050	5050	0
274	20241113	161500	105897105	5050	5050	5050	5050	0
275	20241113	161400	105897105	5050	5050	5050	5050	0
276	20241113	161300	105897105	5050	5050	5050	5050	0
277	20241113	161200	105897105	5050	5050	5050	5050	0
278	20241113	161100	105897105	5050	5050	5050	5050	0
279	20241113	161000	105897105	5050	5050	5050	5050	0
280	20241113	160900	105897105	5050	5050	5050	5050	0
281	20241113	160800	105897105	5050	5050	5050	5050	0
282	20241113	160700	105897105	5050	5050	5050	5050	0
283	20241113	160600	105897105	5050	5050	5050	5050	0
284	20241113	160500	105897105	5050	5050	5050	5050	0
285	20241113	160400	105897105	5050	5050	5050	5050	0
286	20241113	160300	105897105	5050	5050	5050	5050	0
287	20241113	160200	105897105	5050	5050	5050	5050	0
288	20241113	160100	105897105	5050	5050	5050	5050	0
289	20241113	160000	105897105	5050	5050	5050	5050	0
290	20241113	155900	105897105	5050	5050	5050	5050	0
291	20241113	155800	105897105	5050	5050	5050	5050	0
292	20241113	155700	105897105	5050	5050	5050	5050	0
293	20241113	155600	105897105	5050	5050	5050	5050	0
294	20241113	155500	105897105	5050	5050	5050	5050	0
295	20241113	155400	105897105	5050	5050	5050	5050	0
296	20241113	155300	105897105	5050	5050	5050	5050	0
297	20241113	155200	105897105	5050	5050	5050	5050	0
298	20241113	155100	105897105	5050	5050	5050	5050	0
299	20241113	155000	105897105	5050	5050	5050	5050	0
300	20241113	154900	105897105	5050	5050	5050	5050	0
301	20241113	154800	105897105	5050	5050	5050	5050	0
302	20241113	154700	105897105	5050	5050	5050	5050	2874
303	20241113	154600	105897105	5050	5050	5050	5050	0
304	20241113	154500	105897105	5050	5050	5050	5050	0
305	20241113	154400	105897105	5050	5050	5050	5050	0
306	20241113	154300	105897105	5050	5050	5050	5050	0
307	20241113	154200	105897105	5050	5050	5050	5050	0
308	20241113	154100	105897105	5050	5050	5050	5050	0
309	20241113	154000	105897105	5050	5050	5050	5050	0
310	20241113	153900	105897105	5050	5050	5050	5050	0
311	20241113	153800	105897105	5050	5050	5050	5050	0
312	20241113	153700	105897105	5050	5050	5050	5050	0
313	20241113	153600	105897105	5050	5050	5050	5050	0
314	20241113	153500	105897105	5050	5050	5050	5050	0
315	20241113	153400	105897105	5050	5050	5050	5050	0
316	20241113	153300	105897105	5050	5050	5050	5050	0
317	20241113	153200	105897105	5050	5050	5050	5050	0
318	20241113	153100	105897105	5050	5050	5050	5050	0
319	20241113	153000	105897105	5050	5050	5050	5050	2874
320	20241113	152900	91383405	5080	5080	5080	5080	0
321	20241113	152800	91383405	5080	5080	5080	5080	0
322	20241113	152700	91383405	5080	5080	5080	5080	0
323	20241113	152600	91383405	5080	5080	5080	5080	0
324	20241113	152500	91383405	5080	5080	5080	5080	0
325	20241113	152400	91383405	5080	5080	5080	5080	0
326	20241113	152300	91383405	5080	5080	5080	5080	0
327	20241113	152200	91383405	5080	5080	5080	5080	0
328	20241113	152100	91383405	5080	5080	5080	5080	0
329	20241113	152000	91383405	5080	5080	5080	5080	0
330	20241113	151900	91383405	5080	5080	5080	5080	0
331	20241113	151800	91383405	5080	5080	5080	5080	0
332	20241113	151700	91383405	5080	5080	5080	5080	0
333	20241113	151600	91383405	5080	5080	5080	5080	0
334	20241113	151500	91383405	5080	5080	5080	5080	0
335	20241113	151400	91383405	5080	5080	5080	5080	0
336	20241113	151300	91383405	5080	5080	5080	5080	0
337	20241113	151200	91383405	5080	5080	5080	5080	0
338	20241113	151100	91383405	5080	5080	5080	5080	0
339	20241113	151000	91383405	5080	5080	5080	5080	0
340	20241113	150900	91383405	5080	5080	5080	5080	0
341	20241113	150800	91383405	5080	5070	5080	5070	102
342	20241113	150700	90866255	5080	5080	5080	5080	0
343	20241113	150600	90866255	5080	5080	5080	5080	0
344	20241113	150500	90866255	5080	5080	5080	5080	0
345	20241113	150400	90866255	5080	5080	5080	5080	0
346	20241113	150300	90866255	5080	5080	5080	5080	3
347	20241113	150200	90851015	5080	5070	5080	5070	138
348	20241113	150100	90151345	5070	5070	5070	5070	1
349	20241113	150000	90146275	5030	5070	5070	5030	101
350	20241113	145900	89637285	5040	5050	5050	5040	551
351	20241113	145800	86855075	5070	5070	5070	5070	207
352	20241113	145700	85805585	5080	5070	5080	5070	273
353	20241113	145600	84421465	5070	5070	5070	5070	0
354	20241113	145500	84421465	5070	5050	5070	5050	101
355	20241113	145400	83911395	5070	5070	5070	5070	1
356	20241113	145300	83906325	5070	5070	5070	5070	10
357	20241113	145200	83855625	5070	5070	5070	5070	0
358	20241113	145100	83855625	5070	5070	5070	5070	197
359	20241113	145000	82856835	5070	5070	5070	5070	0
360	20241113	144900	82856835	5070	5070	5070	5070	0
361	20241113	144800	82856835	5070	5070	5070	5070	0
362	20241113	144700	82856835	5070	5070	5070	5070	0
363	20241113	144600	82856835	5070	5070	5070	5070	0
364	20241113	144500	82856835	5070	5060	5070	5060	211
365	20241113	144400	81787165	5070	5070	5070	5070	0
366	20241113	144300	81787165	5070	5070	5070	5070	418
367	20241113	144200	79667905	5080	5080	5080	5080	283
368	20241113	144100	78230265	5080	5080	5080	5080	0
369	20241113	144000	78230265	5080	5080	5080	5080	332
370	20241113	143900	76543705	5070	5070	5070	5070	83
371	20241113	143800	76122895	5070	5070	5070	5070	38
372	20241113	143700	75930235	5070	5070	5070	5070	0
373	20241113	143600	75930235	5070	5070	5070	5070	0
374	20241113	143500	75930235	5070	5070	5070	5070	0
375	20241113	143400	75930235	5070	5070	5070	5070	188
376	20241113	143300	74977075	5070	5070	5070	5070	0
377	20241113	143200	74977075	5070	5070	5070	5070	0
378	20241113	143100	74977075	5070	5070	5070	5070	201
379	20241113	143000	73958005	5070	5060	5070	5060	102
380	20241113	142900	73441865	5050	5050	5050	5050	0
381	20241113	142800	73441865	5050	5050	5050	5050	0
382	20241113	142700	73441865	5050	5050	5050	5050	411
383	20241113	142600	71366315	5050	5050	5050	5050	0
384	20241113	142500	71366315	5050	5050	5050	5050	0
385	20241113	142400	71366315	5050	5050	5050	5050	0
386	20241113	142300	71366315	5050	5050	5050	5050	0
387	20241113	142200	71366315	5050	5050	5050	5050	0
388	20241113	142100	71366315	5050	5050	5050	5050	0
389	20241113	142000	71366315	5050	5050	5050	5050	0
390	20241113	141900	71366315	5050	5050	5050	5050	0
391	20241113	141800	71366315	5050	5050	5050	5050	0
392	20241113	141700	71366315	5050	5040	5050	5040	2
393	20241113	141600	71356225	5030	5030	5030	5030	8
394	20241113	141500	71315985	5030	5030	5030	5030	0
395	20241113	141400	71315985	5030	5030	5030	5030	7
396	20241113	141300	71280775	5030	5020	5030	5020	61
397	20241113	141200	70974015	5050	5050	5050	5050	0
398	20241113	141100	70974015	5050	5050	5050	5050	0
399	20241113	141000	70974015	5050	5050	5050	5050	0
400	20241113	140900	70974015	5050	5050	5050	5050	0
401	20241113	140800	70974015	5050	5050	5050	5050	0
402	20241113	140700	70974015	5050	5050	5050	5050	0
403	20241113	140600	70974015	5050	5050	5050	5050	0
404	20241113	140500	70974015	5050	5050	5050	5050	0
405	20241113	140400	70974015	5050	5050	5050	5050	0
406	20241113	140300	70974015	5050	5050	5050	5050	0
407	20241113	140200	70974015	5050	5050	5050	5050	0
408	20241113	140100	70974015	5050	5050	5050	5050	0
409	20241113	140000	70974015	5050	5050	5050	5050	0
410	20241113	135900	70974015	5050	5050	5050	5050	0
411	20241113	135800	70974015	5050	5050	5050	5050	0
412	20241113	135700	70974015	5050	5050	5050	5050	0
413	20241113	135600	70974015	5050	5050	5050	5050	0
414	20241113	135500	70974015	5050	5050	5050	5050	0
415	20241113	135400	70974015	5050	5050	5050	5050	0
416	20241113	135300	70974015	5050	5050	5050	5050	1
417	20241113	135200	70968965	5040	5040	5040	5040	0
418	20241113	135100	70968965	5040	5040	5040	5040	99
419	20241113	135000	70470005	5040	5040	5040	5040	0
420	20241113	134900	70470005	5040	5040	5040	5040	0
421	20241113	134800	70470005	5040	5040	5040	5040	0
422	20241113	134700	70470005	5040	5030	5040	5030	272
423	20241113	134600	69099365	5030	5030	5030	5030	0
424	20241113	134500	69099365	5030	5030	5030	5030	175
425	20241113	134400	68219115	5030	5030	5030	5030	0
426	20241113	134300	68219115	5030	5030	5030	5030	41
427	20241113	134200	68012885	4995	4995	4995	4995	0
428	20241113	134100	68012885	4995	4995	4995	4995	0
429	20241113	134000	68012885	4995	5030	5030	4995	122
430	20241113	133900	67401715	5030	5030	5030	5030	50
431	20241113	133800	67150215	5000	5020	5020	5000	499
432	20241113	133700	64654185	5000	5030	5030	5000	500
433	20241113	133600	62142885	5090	5090	5090	5090	1
434	20241113	133500	62137795	5090	5090	5090	5090	20
435	20241113	133400	62035995	5090	5090	5090	5090	1
436	20241113	133300	62030905	5080	5080	5080	5080	0
437	20241113	133200	62030905	5080	5080	5080	5080	0
438	20241113	133100	62030905	5080	5080	5080	5080	114
439	20241113	133000	61451785	5070	5070	5070	5070	0
440	20241113	132900	61451785	5070	5070	5070	5070	0
441	20241113	132800	61451785	5070	5070	5070	5070	0
442	20241113	132700	61451785	5070	5070	5070	5070	0
443	20241113	132600	61451785	5070	5070	5070	5070	0
444	20241113	132500	61451785	5070	5070	5070	5070	0
445	20241113	132400	61451785	5070	5070	5070	5070	0
446	20241113	132300	61451785	5070	5070	5070	5070	10
447	20241113	132200	61401085	5070	5070	5070	5070	1
448	20241113	132100	61396015	5080	5080	5080	5080	0
449	20241113	132000	61396015	5080	5070	5080	5070	76
450	20241113	131900	61010215	5070	5070	5070	5070	0
451	20241113	131800	61010215	5070	5070	5070	5070	297
452	20241113	131700	59504425	5060	5060	5060	5060	165
453	20241113	131600	58669525	5050	5030	5050	5030	263
454	20241113	131500	57346165	5030	5030	5030	5030	20
455	20241113	131400	57245565	5040	5040	5040	5040	0
456	20241113	131300	57245565	5040	5040	5040	5040	0
457	20241113	131200	57245565	5040	5040	5040	5040	0
458	20241113	131100	57245565	5040	5040	5040	5040	0
459	20241113	131000	57245565	5040	5040	5040	5040	0
460	20241113	130900	57245565	5040	5040	5040	5040	0
461	20241113	130800	57245565	5040	5040	5040	5040	0
462	20241113	130700	57245565	5040	5040	5040	5040	0
463	20241113	130600	57245565	5040	5040	5040	5040	1
464	20241113	130500	57240525	5000	5000	5000	5000	5
465	20241113	130400	57215525	5040	5040	5040	5040	0
466	20241113	130300	57215525	5040	5040	5040	5040	0
467	20241113	130200	57215525	5040	5040	5040	5040	0
468	20241113	130100	57215525	5040	5010	5040	5000	41
469	20241113	130000	57010375	5050	5050	5050	5050	0
470	20241113	125900	57010375	5050	5050	5050	5050	0
471	20241113	125800	57010375	5050	5020	5050	5020	4
472	20241113	125700	56990235	5010	5010	5010	5010	5
473	20241113	125600	56965185	5000	5000	5000	5000	80
474	20241113	125500	56565185	5010	5010	5010	5010	0
475	20241113	125400	56565185	5010	5010	5010	5010	2
476	20241113	125300	56555165	5010	5010	5010	5010	0
477	20241113	125200	56555165	5010	5000	5010	5000	22
478	20241113	125100	56444955	5010	5010	5010	5010	0
479	20241113	125000	56444955	5010	5010	5010	5010	0
480	20241113	124900	56444955	5010	5010	5010	5010	0
481	20241113	124800	56444955	5010	5010	5010	5010	0
482	20241113	124700	56444955	5010	5010	5010	5010	0
483	20241113	124600	56444955	5010	5010	5010	5010	1
484	20241113	124500	56439945	5010	5010	5010	5010	0
485	20241113	124400	56439945	5010	5010	5010	5010	0
486	20241113	124300	56439945	5010	5010	5010	5010	154
487	20241113	124200	55668405	5070	5070	5070	5070	0
488	20241113	124100	55668405	5070	5070	5070	5070	0
489	20241113	124000	55668405	5070	5070	5070	5070	0
490	20241113	123900	55668405	5070	5070	5070	5070	0
491	20241113	123800	55668405	5070	5070	5070	5070	0
492	20241113	123700	55668405	5070	5070	5070	5070	0
493	20241113	123600	55668405	5070	5070	5070	5070	0
494	20241113	123500	55668405	5070	5070	5070	5070	0
495	20241113	123400	55668405	5070	5070	5070	5070	0
496	20241113	123300	55668405	5070	5070	5070	5070	0
497	20241113	123200	55668405	5070	5070	5070	5070	0
498	20241113	123100	55668405	5070	5070	5070	5070	0
499	20241113	123000	55668405	5070	5070	5070	5070	0
500	20241113	122900	55668405	5070	5070	5070	5070	0
501	20241113	122800	55668405	5070	5070	5070	5070	0
502	20241113	122700	55668405	5070	5070	5070	5070	0
503	20241113	122600	55668405	5070	5070	5070	5070	0
504	20241113	122500	55668405	5070	5050	5070	5050	5
505	20241113	122400	55643125	5050	5050	5050	5050	0
506	20241113	122300	55643125	5050	5050	5050	5050	1
507	20241113	122200	55638075	5040	5040	5040	5040	30
508	20241113	122100	55486875	5040	5040	5040	5040	0
509	20241113	122000	55486875	5040	5040	5040	5040	0
510	20241113	121900	55486875	5040	5040	5040	5040	19
511	20241113	121800	55391115	5070	5070	5070	5070	0
512	20241113	121700	55391115	5070	5070	5070	5070	1
513	20241113	121600	55386045	5040	5040	5040	5040	0
514	20241113	121500	55386045	5040	5060	5060	5040	93
515	20241113	121400	54917275	5070	5070	5070	5070	0
516	20241113	121300	54917275	5070	5070	5070	5070	0
517	20241113	121200	54917275	5070	5070	5070	5070	0
518	20241113	121100	54917275	5070	5070	5070	5070	0
519	20241113	121000	54917275	5070	5070	5070	5070	0
520	20241113	120900	54917275	5070	5040	5070	5040	3
521	20241113	120800	54902125	5080	5070	5080	5070	32
522	20241113	120700	54739575	5080	5080	5080	5080	0
523	20241113	120600	54739575	5080	5070	5080	5070	5
524	20241113	120500	54714215	5080	5080	5080	5080	10
525	20241113	120400	54663415	5080	5080	5080	5080	3
526	20241113	120300	54648175	5080	5080	5080	5080	0
527	20241113	120200	54648175	5080	5080	5080	5080	113
528	20241113	120100	54074135	5090	5040	5090	5040	401
529	20241113	120000	52044025	5040	5040	5040	5040	0
530	20241113	115900	52044025	5040	5040	5040	5040	0
531	20241113	115800	52044025	5040	5040	5040	5040	0
532	20241113	115700	52044025	5040	5040	5040	5040	0
533	20241113	115600	52044025	5040	5040	5040	5040	0
534	20241113	115500	52044025	5040	5040	5040	5040	0
535	20241113	115400	52044025	5040	5040	5040	5040	0
536	20241113	115300	52044025	5040	5040	5040	5040	0
537	20241113	115200	52044025	5040	5040	5040	5040	0
538	20241113	115100	52044025	5040	5040	5040	5040	0
539	20241113	115000	52044025	5040	5040	5040	5040	0
540	20241113	114900	52044025	5040	5040	5040	5040	0
541	20241113	114800	52044025	5040	5040	5040	5040	0
542	20241113	114700	52044025	5040	5040	5040	5040	0
543	20241113	114600	52044025	5040	5040	5040	5040	0
544	20241113	114500	52044025	5040	5040	5040	5040	2
545	20241113	114400	52033945	5040	5040	5040	5040	0
546	20241113	114300	52033945	5040	5010	5040	5010	4
547	20241113	114200	52013845	5010	5010	5010	5010	1
548	20241113	114100	52008835	4995	4995	4995	4995	0
549	20241113	114000	52008835	4995	5000	5000	4995	30
550	20241113	113900	51858975	5010	5010	5010	5010	0
551	20241113	113800	51858975	5010	5010	5010	5010	0
552	20241113	113700	51858975	5010	5010	5010	5010	0
553	20241113	113600	51858975	5010	5010	5010	5010	0
554	20241113	113500	51858975	5010	5010	5010	5010	0
555	20241113	113400	51858975	5010	5010	5010	5010	0
556	20241113	113300	51858975	5010	5010	5010	5010	120
557	20241113	113200	51257775	5010	5010	5010	5010	0
558	20241113	113100	51257775	5010	5010	5010	5010	0
559	20241113	113000	51257775	5010	5010	5010	5010	0
560	20241113	112900	51257775	5010	5010	5010	5010	4
561	20241113	112800	51237735	5010	5010	5010	5010	0
562	20241113	112700	51237735	5010	5010	5010	5010	0
563	20241113	112600	51237735	5010	5010	5010	5010	5
564	20241113	112500	51212685	5040	5040	5040	5040	0
565	20241113	112400	51212685	5040	5040	5040	5040	0
566	20241113	112300	51212685	5040	5030	5040	5030	2
567	20241113	112200	51202615	5010	5010	5010	5010	1
568	20241113	112100	51197605	5050	5050	5050	5050	0
569	20241113	112000	51197605	5050	5050	5050	5050	0
570	20241113	111900	51197605	5050	5050	5050	5050	0
571	20241113	111800	51197605	5050	5050	5050	5050	0
572	20241113	111700	51197605	5050	5050	5050	5050	0
573	20241113	111600	51197605	5050	5050	5050	5050	0
574	20241113	111500	51197605	5050	5040	5050	5040	2
575	20241113	111400	51187515	5030	5030	5030	5030	250
576	20241113	111300	49930015	5030	5030	5030	5030	1
577	20241113	111200	49924985	5010	5010	5010	5010	0
578	20241113	111100	49924985	5010	5010	5010	5010	0
579	20241113	111000	49924985	5010	5010	5010	5010	23
580	20241113	110900	49809755	5030	5030	5030	5030	0
581	20241113	110800	49809755	5030	5030	5030	5030	0
582	20241113	110700	49809755	5030	5030	5030	5030	0
583	20241113	110600	49809755	5030	5030	5030	5030	0
584	20241113	110500	49809755	5030	5030	5030	5030	0
585	20241113	110400	49809755	5030	5030	5030	5030	0
586	20241113	110300	49809755	5030	5030	5030	5030	0
587	20241113	110200	49809755	5030	5030	5030	5030	0
588	20241113	110100	49809755	5030	5030	5030	5030	0
589	20241113	110000	49809755	5030	5030	5030	5030	0
590	20241113	105900	49809755	5030	5030	5030	5030	0
591	20241113	105800	49809755	5030	5030	5030	5030	0
592	20241113	105700	49809755	5030	5030	5030	5030	0
593	20241113	105600	49809755	5030	5030	5030	5030	0
594	20241113	105500	49809755	5030	5030	5030	5030	0
595	20241113	105400	49809755	5030	5030	5030	5030	0
596	20241113	105300	49809755	5030	5030	5030	5030	0
597	20241113	105200	49809755	5030	5030	5030	5030	0
598	20241113	105100	49809755	5030	5030	5030	5030	772
599	20241113	105000	45926595	5040	5040	5040	5040	11
600	20241113	104900	45871155	5040	5040	5040	5040	12
601	20241113	104800	45810675	5050	5050	5050	5050	0
602	20241113	104700	45810675	5050	5050	5050	5050	1
603	20241113	104600	45805625	5040	5030	5040	5030	54
604	20241113	104500	45533855	5030	5030	5030	5030	0
605	20241113	104400	45533855	5030	5030	5030	5030	0
606	20241113	104300	45533855	5030	5030	5030	5030	0
607	20241113	104200	45533855	5030	5030	5030	5030	0
608	20241113	104100	45533855	5030	5030	5030	5030	1
609	20241113	104000	45528825	5000	5000	5000	5000	0
610	20241113	103900	45528825	5000	5000	5000	5000	0
611	20241113	103800	45528825	5000	5000	5000	5000	0
612	20241113	103700	45528825	5000	5000	5000	5000	0
613	20241113	103600	45528825	5000	5000	5000	5000	0
614	20241113	103500	45528825	5000	5000	5000	5000	0
615	20241113	103400	45528825	5000	5000	5000	5000	0
616	20241113	103300	45528825	5000	5000	5000	5000	0
617	20241113	103200	45528825	5000	5000	5000	5000	0
618	20241113	103100	45528825	5000	5000	5000	5000	154
619	20241113	103000	44758825	5010	5010	5010	5010	0
620	20241113	102900	44758825	5010	5010	5010	5010	40
621	20241113	102800	44558425	5010	5010	5010	5010	0
622	20241113	102700	44558425	5010	5010	5010	5010	0
623	20241113	102600	44558425	5010	5010	5010	5010	172
624	20241113	102500	43696705	5030	5030	5030	5030	0
625	20241113	102400	43696705	5030	5030	5030	5030	12
626	20241113	102300	43636345	5000	5060	5060	5000	516
627	20241113	102200	41054815	5060	5060	5060	5060	1
628	20241113	102100	41049755	5070	5060	5070	5060	17
629	20241113	102000	40963675	5050	5050	5050	5050	0
630	20241113	101900	40963675	5050	5050	5050	5050	0
631	20241113	101800	40963675	5050	5010	5050	5010	380
632	20241113	101700	39045265	5000	5000	5000	5000	7
633	20241113	101600	39010265	5000	5000	5000	5000	0
634	20241113	101500	39010265	5000	5000	5000	5000	1080
635	20241113	101400	33610265	5000	5000	5000	5000	0
636	20241113	101300	33610265	5000	5000	5000	5000	397
637	20241113	101200	31625265	5000	5000	5000	5000	0
638	20241113	101100	31625265	5000	5000	5000	5000	0
639	20241113	101000	31625265	5000	5000	5000	5000	0
640	20241113	100900	31625265	5000	5000	5000	5000	0
641	20241113	100800	31625265	5000	5000	5000	5000	47
642	20241113	100700	31390265	5000	5000	5000	5000	100
643	20241113	100600	30890265	5000	5000	5000	5000	0
644	20241113	100500	30890265	5000	4990	5000	4990	107
645	20241113	100400	30355445	4995	4990	4995	4990	484
646	20241113	100300	27940280	4990	4990	4990	4990	23
647	20241113	100200	27825510	4990	4990	4990	4990	0
648	20241113	100100	27825510	4990	4990	4990	4990	0
649	20241113	100000	27825510	4990	4990	4990	4990	0
650	20241113	095900	27825510	4990	4965	4990	4965	400
651	20241113	095800	25829820	4965	4965	4965	4965	0
652	20241113	095700	25829820	4965	4940	4965	4940	90
653	20241113	095600	25384340	4940	4940	4940	4940	1
654	20241113	095500	25379400	4910	4910	4910	4910	0
655	20241113	095400	25379400	4910	4910	4910	4910	0
656	20241113	095300	25379400	4910	4910	4910	4910	3
657	20241113	095200	25364670	4910	4925	4925	4910	587
658	20241113	095100	22480955	4945	4945	4945	4945	1
659	20241113	095000	22476010	4945	4945	4945	4945	9
660	20241113	094900	22431505	4945	4935	4945	4935	742
661	20241113	094800	18769340	4935	4935	4935	4935	0
662	20241113	094700	18769340	4935	4935	4935	4935	0
663	20241113	094600	18769340	4935	4935	4935	4935	66
664	20241113	094500	18443630	4930	4930	4930	4930	0
665	20241113	094400	18443630	4930	4930	4930	4930	0
666	20241113	094300	18443630	4930	4930	4930	4930	6
667	20241113	094200	18414050	4930	4930	4935	4930	19
668	20241113	094100	18320370	4930	4915	4930	4915	14
669	20241113	094000	18251480	4905	4905	4905	4905	0
670	20241113	093900	18251480	4905	4920	4920	4905	2
671	20241113	093800	18241655	4905	4905	4905	4905	394
672	20241113	093700	16309085	4900	4910	4910	4900	181
673	20241113	093600	15421255	4905	4905	4905	4905	0
674	20241113	093500	15421255	4905	4945	4945	4905	41
675	20241113	093400	15220110	4905	4905	4905	4905	1
676	20241113	093300	15215205	4955	4955	4955	4955	1
677	20241113	093200	15210250	4920	4920	4920	4920	410
678	20241113	093100	13193050	4920	4920	4920	4920	0
679	20241113	093000	13193050	4920	4920	4920	4920	1
680	20241113	092900	13188130	4985	4925	4985	4925	52
681	20241113	092800	12931970	4990	4925	4990	4925	2
682	20241113	092700	12922055	4990	4990	4990	4925	102
683	20241113	092600	12419500	4930	4985	4990	4930	206
684	20241113	092500	11391955	4930	4980	4990	4930	201
685	20241113	092400	10389135	4925	4930	4930	4925	100
686	20241113	092300	9896585	4925	4970	4985	4925	312
687	20241113	092200	8351805	4985	4985	4985	4970	232
688	20241113	092100	7195785	4990	4990	4990	4985	333
689	20241113	092000	5534270	5040	5030	5040	5030	24
690	20241113	091900	5413540	4990	4990	4990	4990	0
691	20241113	091800	5413540	4990	5040	5040	4990	2
692	20241113	091700	5403510	4985	5000	5000	4985	141
693	20241113	091600	4698525	5000	5000	5000	5000	1
694	20241113	091500	4693525	5000	5040	5040	5000	16
695	20241113	091400	4612925	5030	5030	5030	5030	15
696	20241113	091300	4537475	4985	5030	5030	4985	54
697	20241113	091200	4267455	5020	5010	5020	5010	6
698	20241113	091100	4237385	4970	5000	5010	4970	5
699	20241113	091000	4212435	5010	5010	5010	5010	50
700	20241113	090900	3961935	4970	4975	5000	4970	17
701	20241113	090800	3877215	4975	5020	5020	4975	73
702	20241113	090700	3510800	5020	5000	5020	4975	54
703	20241113	090600	3240775	5020	5020	5020	5020	1
704	20241113	090500	3235755	4970	5040	5040	4970	60
705	20241113	090400	2933920	5040	5100	5100	5040	89
706	20241113	090300	2482360	5140	5120	5140	5120	15
707	20241113	090200	2405480	4995	4995	4995	4995	0
708	20241113	090100	2405480	4995	5000	5190	4990	449
709	20241113	090000	150000	5000	5000	5000	5000	30