KissMeData/068790/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	194400	211733435	5000	5000	5000	5000	274
3	20241112	194300	211733435	5000	5000	5000	5000	0
4	20241112	194200	211733435	5000	5000	5000	5000	0
5	20241112	194100	211733435	5000	5000	5000	5000	0
6	20241112	194000	211733435	5000	5000	5000	5000	0
7	20241112	193900	211733435	5000	5000	5000	5000	0
8	20241112	193800	211733435	5000	5000	5000	5000	0
9	20241112	193700	211733435	5000	5000	5000	5000	0
10	20241112	193600	211733435	5000	5000	5000	5000	0
11	20241112	193500	211733435	5000	5000	5000	5000	0
12	20241112	193400	211733435	5000	5000	5000	5000	0
13	20241112	193300	211733435	5000	5000	5000	5000	0
14	20241112	193200	211733435	5000	5000	5000	5000	0
15	20241112	193100	211733435	5000	5000	5000	5000	0
16	20241112	193000	211733435	5000	5000	5000	5000	0
17	20241112	192900	211733435	5000	5000	5000	5000	0
18	20241112	192800	211733435	5000	5000	5000	5000	0
19	20241112	192700	211733435	5000	5000	5000	5000	0
20	20241112	192600	211733435	5000	5000	5000	5000	0
21	20241112	192500	211733435	5000	5000	5000	5000	0
22	20241112	192400	211733435	5000	5000	5000	5000	0
23	20241112	192300	211733435	5000	5000	5000	5000	0
24	20241112	192200	211733435	5000	5000	5000	5000	0
25	20241112	192100	211733435	5000	5000	5000	5000	0
26	20241112	192000	211733435	5000	5000	5000	5000	0
27	20241112	191900	211733435	5000	5000	5000	5000	0
28	20241112	191800	211733435	5000	5000	5000	5000	0
29	20241112	191700	211733435	5000	5000	5000	5000	0
30	20241112	191600	211733435	5000	5000	5000	5000	0
31	20241112	191500	211733435	5000	5000	5000	5000	0
32	20241112	191400	211733435	5000	5000	5000	5000	274
33	20241112	191300	211733435	5000	5000	5000	5000	0
34	20241112	191200	211733435	5000	5000	5000	5000	0
35	20241112	191100	211733435	5000	5000	5000	5000	0
36	20241112	191000	211733435	5000	5000	5000	5000	0
37	20241112	190900	211733435	5000	5000	5000	5000	0
38	20241112	190800	211733435	5000	5000	5000	5000	0
39	20241112	190700	211733435	5000	5000	5000	5000	0
40	20241112	190600	211733435	5000	5000	5000	5000	0
41	20241112	190500	211733435	5000	5000	5000	5000	0
42	20241112	190400	211733435	5000	5000	5000	5000	0
43	20241112	190300	211733435	5000	5000	5000	5000	0
44	20241112	190200	211733435	5000	5000	5000	5000	0
45	20241112	190100	211733435	5000	5000	5000	5000	0
46	20241112	190000	211733435	5000	5000	5000	5000	0
47	20241112	185900	211733435	5000	5000	5000	5000	0
48	20241112	185800	211733435	5000	5000	5000	5000	0
49	20241112	185700	211733435	5000	5000	5000	5000	0
50	20241112	185600	211733435	5000	5000	5000	5000	0
51	20241112	185500	211733435	5000	5000	5000	5000	0
52	20241112	185400	211733435	5000	5000	5000	5000	0
53	20241112	185300	211733435	5000	5000	5000	5000	0
54	20241112	185200	211733435	5000	5000	5000	5000	0
55	20241112	185100	211733435	5000	5000	5000	5000	0
56	20241112	185000	211733435	5000	5000	5000	5000	0
57	20241112	184900	211733435	5000	5000	5000	5000	0
58	20241112	184800	211733435	5000	5000	5000	5000	0
59	20241112	184700	211733435	5000	5000	5000	5000	0
60	20241112	184600	211733435	5000	5000	5000	5000	0
61	20241112	184500	211733435	5000	5000	5000	5000	0
62	20241112	184400	211733435	5000	5000	5000	5000	274
63	20241112	184300	211733435	5000	5000	5000	5000	0
64	20241112	184200	211733435	5000	5000	5000	5000	0
65	20241112	184100	211733435	5000	5000	5000	5000	0
66	20241112	184000	211733435	5000	5000	5000	5000	0
67	20241112	183900	211733435	5000	5000	5000	5000	0
68	20241112	183800	211733435	5000	5000	5000	5000	0
69	20241112	183700	211733435	5000	5000	5000	5000	0
70	20241112	183600	211733435	5000	5000	5000	5000	0
71	20241112	183500	211733435	5000	5000	5000	5000	0
72	20241112	183400	211733435	5000	5000	5000	5000	0
73	20241112	183300	211733435	5000	5000	5000	5000	0
74	20241112	183200	211733435	5000	5000	5000	5000	0
75	20241112	183100	211733435	5000	5000	5000	5000	0
76	20241112	183000	211733435	5000	5000	5000	5000	0
77	20241112	182900	211733435	5000	5000	5000	5000	0
78	20241112	182800	211733435	5000	5000	5000	5000	0
79	20241112	182700	211733435	5000	5000	5000	5000	0
80	20241112	182600	211733435	5000	5000	5000	5000	0
81	20241112	182500	211733435	5000	5000	5000	5000	0
82	20241112	182400	211733435	5000	5000	5000	5000	0
83	20241112	182300	211733435	5000	5000	5000	5000	0
84	20241112	182200	211733435	5000	5000	5000	5000	0
85	20241112	182100	211733435	5000	5000	5000	5000	0
86	20241112	182000	211733435	5000	5000	5000	5000	0
87	20241112	181900	211733435	5000	5000	5000	5000	0
88	20241112	181800	211733435	5000	5000	5000	5000	0
89	20241112	181700	211733435	5000	5000	5000	5000	0
90	20241112	181600	211733435	5000	5000	5000	5000	0
91	20241112	181500	211733435	5000	5000	5000	5000	0
92	20241112	181400	211733435	5000	5000	5000	5000	274
93	20241112	181300	211733435	5000	5000	5000	5000	0
94	20241112	181200	211733435	5000	5000	5000	5000	0
95	20241112	181100	211733435	5000	5000	5000	5000	0
96	20241112	181000	211733435	5000	5000	5000	5000	0
97	20241112	180900	211733435	5000	5000	5000	5000	0
98	20241112	180800	211733435	5000	5000	5000	5000	0
99	20241112	180700	211733435	5000	5000	5000	5000	0
100	20241112	180600	211733435	5000	5000	5000	5000	0
101	20241112	180500	211733435	5000	5000	5000	5000	0
102	20241112	180400	211733435	5000	5000	5000	5000	0
103	20241112	180300	211733435	5000	5000	5000	5000	0
104	20241112	180200	211733435	5000	5000	5000	5000	0
105	20241112	180100	211733435	5000	5000	5000	5000	0
106	20241112	180000	211733435	5000	5000	5000	5000	0
107	20241112	175900	211733435	5000	5000	5000	5000	0
108	20241112	175800	211733435	5000	5000	5000	5000	0
109	20241112	175700	211733435	5000	5000	5000	5000	0
110	20241112	175600	211733435	5000	5000	5000	5000	0
111	20241112	175500	211733435	5000	5000	5000	5000	0
112	20241112	175400	211733435	5000	5000	5000	5000	0
113	20241112	175300	211733435	5000	5000	5000	5000	0
114	20241112	175200	211733435	5000	5000	5000	5000	0
115	20241112	175100	211733435	5000	5000	5000	5000	0
116	20241112	175000	211733435	5000	5000	5000	5000	0
117	20241112	174900	211733435	5000	5000	5000	5000	0
118	20241112	174800	211733435	5000	5000	5000	5000	0
119	20241112	174700	211733435	5000	5000	5000	5000	0
120	20241112	174600	211733435	5000	5000	5000	5000	0
121	20241112	174500	211733435	5000	5000	5000	5000	0
122	20241112	174400	211733435	5000	5000	5000	5000	274
123	20241112	174300	211733435	5000	5000	5000	5000	0
124	20241112	174200	211733435	5000	5000	5000	5000	0
125	20241112	174100	211733435	5000	5000	5000	5000	0
126	20241112	174000	211733435	5000	5000	5000	5000	0
127	20241112	173900	211733435	5000	5000	5000	5000	0
128	20241112	173800	211733435	5000	5000	5000	5000	0
129	20241112	173700	211733435	5000	5000	5000	5000	0
130	20241112	173600	211733435	5000	5000	5000	5000	0
131	20241112	173500	211733435	5000	5000	5000	5000	0
132	20241112	173400	211733435	5000	5000	5000	5000	0
133	20241112	173300	211733435	5000	5000	5000	5000	0
134	20241112	173200	211733435	5000	5000	5000	5000	0
135	20241112	173100	211733435	5000	5000	5000	5000	0
136	20241112	173000	211733435	5000	5000	5000	5000	0
137	20241112	172900	211733435	5000	5000	5000	5000	0
138	20241112	172800	211733435	5000	5000	5000	5000	0
139	20241112	172700	211733435	5000	5000	5000	5000	0
140	20241112	172600	211733435	5000	5000	5000	5000	0
141	20241112	172500	211733435	5000	5000	5000	5000	0
142	20241112	172400	211733435	5000	5000	5000	5000	0
143	20241112	172300	211733435	5000	5000	5000	5000	0
144	20241112	172200	211733435	5000	5000	5000	5000	0
145	20241112	172100	211733435	5000	5000	5000	5000	0
146	20241112	172000	211733435	5000	5000	5000	5000	0
147	20241112	171900	211733435	5000	5000	5000	5000	0
148	20241112	171800	211733435	5000	5000	5000	5000	0
149	20241112	171700	211733435	5000	5000	5000	5000	0
150	20241112	171600	211733435	5000	5000	5000	5000	0
151	20241112	171500	211733435	5000	5000	5000	5000	0
152	20241112	171400	211733435	5000	5000	5000	5000	274
153	20241112	171300	211733435	5000	5000	5000	5000	0
154	20241112	171200	211733435	5000	5000	5000	5000	0
155	20241112	171100	211733435	5000	5000	5000	5000	0
156	20241112	171000	211733435	5000	5000	5000	5000	0
157	20241112	170900	211733435	5000	5000	5000	5000	0
158	20241112	170800	211733435	5000	5000	5000	5000	0
159	20241112	170700	211733435	5000	5000	5000	5000	0
160	20241112	170600	211733435	5000	5000	5000	5000	0
161	20241112	170500	211733435	5000	5000	5000	5000	0
162	20241112	170400	211733435	5000	5000	5000	5000	0
163	20241112	170300	211733435	5000	5000	5000	5000	0
164	20241112	170200	211733435	5000	5000	5000	5000	0
165	20241112	170100	211733435	5000	5000	5000	5000	0
166	20241112	170000	211733435	5000	5000	5000	5000	0
167	20241112	165900	211733435	5000	5000	5000	5000	0
168	20241112	165800	211733435	5000	5000	5000	5000	0
169	20241112	165700	211733435	5000	5000	5000	5000	0
170	20241112	165600	211733435	5000	5000	5000	5000	0
171	20241112	165500	211733435	5000	5000	5000	5000	0
172	20241112	165400	211733435	5000	5000	5000	5000	0
173	20241112	165300	211733435	5000	5000	5000	5000	0
174	20241112	165200	211733435	5000	5000	5000	5000	0
175	20241112	165100	211733435	5000	5000	5000	5000	0
176	20241112	165000	211733435	5000	5000	5000	5000	0
177	20241112	164900	211733435	5000	5000	5000	5000	0
178	20241112	164800	211733435	5000	5000	5000	5000	0
179	20241112	164700	211733435	5000	5000	5000	5000	0
180	20241112	164600	211733435	5000	5000	5000	5000	0
181	20241112	164500	211733435	5000	5000	5000	5000	0
182	20241112	164400	211733435	5000	5000	5000	5000	274
183	20241112	164300	211733435	5000	5000	5000	5000	0
184	20241112	164200	211733435	5000	5000	5000	5000	0
185	20241112	164100	211733435	5000	5000	5000	5000	0
186	20241112	164000	211733435	5000	5000	5000	5000	0
187	20241112	163900	211733435	5000	5000	5000	5000	0
188	20241112	163800	211733435	5000	5000	5000	5000	0
189	20241112	163700	211733435	5000	5000	5000	5000	0
190	20241112	163600	211733435	5000	5000	5000	5000	0
191	20241112	163500	211733435	5000	5000	5000	5000	0
192	20241112	163400	211733435	5000	5000	5000	5000	0
193	20241112	163300	211733435	5000	5000	5000	5000	0
194	20241112	163200	211733435	5000	5000	5000	5000	0
195	20241112	163100	211733435	5000	5000	5000	5000	0
196	20241112	163000	211733435	5000	5000	5000	5000	0
197	20241112	162900	211733435	5000	5000	5000	5000	0
198	20241112	162800	211733435	5000	5000	5000	5000	0
199	20241112	162700	211733435	5000	5000	5000	5000	0
200	20241112	162600	211733435	5000	5000	5000	5000	0
201	20241112	162500	211733435	5000	5000	5000	5000	0
202	20241112	162400	211733435	5000	5000	5000	5000	0
203	20241112	162300	211733435	5000	5000	5000	5000	0
204	20241112	162200	211733435	5000	5000	5000	5000	0
205	20241112	162100	211733435	5000	5000	5000	5000	0
206	20241112	162000	211733435	5000	5000	5000	5000	0
207	20241112	161900	211733435	5000	5000	5000	5000	0
208	20241112	161800	211733435	5000	5000	5000	5000	0
209	20241112	161700	211733435	5000	5000	5000	5000	0
210	20241112	161600	211733435	5000	5000	5000	5000	0
211	20241112	161500	211733435	5000	5000	5000	5000	0
212	20241112	161400	211733435	5000	5000	5000	5000	274
213	20241112	161300	211733435	5000	5000	5000	5000	0
214	20241112	161200	211733435	5000	5000	5000	5000	0
215	20241112	161100	211733435	5000	5000	5000	5000	0
216	20241112	161000	211733435	5000	5000	5000	5000	0
217	20241112	160900	211733435	5000	5000	5000	5000	0
218	20241112	160800	211733435	5000	5000	5000	5000	0
219	20241112	160700	211733435	5000	5000	5000	5000	0
220	20241112	160600	211733435	5000	5000	5000	5000	0
221	20241112	160500	211733435	5000	5000	5000	5000	0
222	20241112	160400	211733435	5000	5000	5000	5000	0
223	20241112	160300	211733435	5000	5000	5000	5000	0
224	20241112	160200	211733435	5000	5000	5000	5000	0
225	20241112	160100	211733435	5000	5000	5000	5000	0
226	20241112	160000	211733435	5000	5000	5000	5000	0
227	20241112	155900	211733435	5000	5000	5000	5000	0
228	20241112	155800	211733435	5000	5000	5000	5000	0
229	20241112	155700	211733435	5000	5000	5000	5000	0
230	20241112	155600	211733435	5000	5000	5000	5000	0
231	20241112	155500	211733435	5000	5000	5000	5000	0
232	20241112	155400	211733435	5000	5000	5000	5000	0
233	20241112	155300	211733435	5000	5000	5000	5000	0
234	20241112	155200	211733435	5000	5000	5000	5000	0
235	20241112	155100	211733435	5000	5000	5000	5000	0
236	20241112	155000	211733435	5000	5000	5000	5000	0
237	20241112	154900	211733435	5000	5000	5000	5000	0
238	20241112	154800	211733435	5000	5000	5000	5000	0
239	20241112	154700	211733435	5000	5000	5000	5000	0
240	20241112	154600	211733435	5000	5000	5000	5000	0
241	20241112	154500	211733435	5000	5000	5000	5000	0
242	20241112	154400	211733435	5000	5000	5000	5000	274
243	20241112	154300	211733435	5000	5000	5000	5000	0
244	20241112	154200	211733435	5000	5000	5000	5000	0
245	20241112	154100	211733435	5000	5000	5000	5000	0
246	20241112	154000	211733435	5000	5000	5000	5000	0
247	20241112	153900	211733435	5000	5000	5000	5000	0
248	20241112	153800	211733435	5000	5000	5000	5000	0
249	20241112	153700	211733435	5000	5000	5000	5000	0
250	20241112	153600	211733435	5000	5000	5000	5000	0
251	20241112	153500	211733435	5000	5000	5000	5000	0
252	20241112	153400	211733435	5000	5000	5000	5000	0
253	20241112	153300	211733435	5000	5000	5000	5000	0
254	20241112	153200	211733435	5000	5000	5000	5000	0
255	20241112	153100	211733435	5000	5000	5000	5000	0
256	20241112	153000	211733435	5000	5000	5000	5000	274
257	20241112	152900	210363435	4980	4980	4980	4980	0
258	20241112	152800	210363435	4980	4980	4980	4980	0
259	20241112	152700	210363435	4980	4980	4980	4980	0
260	20241112	152600	210363435	4980	4980	4980	4980	0
261	20241112	152500	210363435	4980	4980	4980	4980	0
262	20241112	152400	210363435	4980	4980	4980	4980	0
263	20241112	152300	210363435	4980	4980	4980	4980	0
264	20241112	152200	210363435	4980	4980	4980	4980	0
265	20241112	152100	210363435	4980	4980	4980	4980	0
266	20241112	152000	210363435	4980	4980	4980	4980	0
267	20241112	151900	210363435	4980	4970	4980	4970	16
268	20241112	151800	210283905	4965	4965	4965	4965	15
269	20241112	151700	210209430	4980	4965	4980	4965	14
270	20241112	151600	210139905	4980	4980	4980	4980	1
271	20241112	151500	210134925	4970	4970	4970	4970	0
272	20241112	151400	210134925	4970	4980	4980	4970	39
273	20241112	151300	209940915	4970	4970	4970	4970	12
274	20241112	151200	209881275	4965	4965	4965	4965	115
275	20241112	151100	209310300	4960	4960	4960	4960	0
276	20241112	151000	209310300	4960	4960	4960	4960	33
277	20241112	150900	209146620	4960	4965	4965	4960	114
278	20241112	150800	208580785	4965	4965	4965	4965	0
279	20241112	150700	208580785	4965	4965	4965	4965	33
280	20241112	150600	208416940	4965	4965	4965	4965	0
281	20241112	150500	208416940	4965	4965	4965	4965	127
282	20241112	150400	207786385	4965	4965	4965	4965	84
283	20241112	150300	207369325	4960	4960	4960	4960	54
284	20241112	150200	207101485	4960	4955	4960	4955	198
285	20241112	150100	206119905	4955	4955	4955	4955	0
286	20241112	150000	206119905	4955	4955	4955	4955	176
287	20241112	145900	205247825	4950	4950	4950	4950	281
288	20241112	145800	203856875	4950	4950	4950	4950	2
289	20241112	145700	203846975	4955	4955	4955	4955	0
290	20241112	145600	203846975	4955	4955	4955	4955	14
291	20241112	145500	203777605	4955	4955	4955	4955	9
292	20241112	145400	203733010	4950	4950	4950	4950	0
293	20241112	145300	203733010	4950	4950	4950	4950	0
294	20241112	145200	203733010	4950	4950	4950	4950	0
295	20241112	145100	203733010	4950	4950	4950	4950	0
296	20241112	145000	203733010	4950	4950	4950	4950	0
297	20241112	144900	203733010	4950	4950	4950	4950	0
298	20241112	144800	203733010	4950	4950	4950	4950	100
299	20241112	144700	203238010	4955	4955	4955	4955	0
300	20241112	144600	203238010	4955	4955	4955	4955	0
301	20241112	144500	203238010	4955	4955	4955	4955	20
302	20241112	144400	203138910	4950	4950	4950	4950	0
303	20241112	144300	203138910	4950	4950	4950	4950	0
304	20241112	144200	203138910	4950	4950	4950	4950	150
305	20241112	144100	202396410	4950	4950	4950	4950	0
306	20241112	144000	202396410	4950	4950	4950	4950	30
307	20241112	143900	202247910	4950	4950	4950	4950	201
308	20241112	143800	201252960	4950	4950	4950	4950	6
309	20241112	143700	201223260	4950	4950	4950	4950	0
310	20241112	143600	201223260	4950	4950	4950	4950	0
311	20241112	143500	201223260	4950	4950	4950	4950	105
312	20241112	143400	200703510	4945	4945	4945	4945	0
313	20241112	143300	200703510	4945	4945	4945	4945	0
314	20241112	143200	200703510	4945	4950	4950	4945	997
315	20241112	143100	195768860	4950	4950	4950	4950	50
316	20241112	143000	195521360	4955	4955	4955	4955	0
317	20241112	142900	195521360	4955	4955	4955	4955	0
318	20241112	142800	195521360	4955	4955	4955	4955	0
319	20241112	142700	195521360	4955	4960	4960	4955	500
320	20241112	142600	193043845	4960	4960	4960	4960	0
321	20241112	142500	193043845	4960	4960	4960	4960	0
322	20241112	142400	193043845	4960	4960	4960	4960	271
323	20241112	142300	191699685	4960	4960	4960	4960	280
324	20241112	142200	190310885	4960	4960	4960	4960	0
325	20241112	142100	190310885	4960	4960	4960	4960	0
326	20241112	142000	190310885	4960	4960	4960	4960	0
327	20241112	141900	190310885	4960	4960	4960	4960	1
328	20241112	141800	190305925	4960	4960	4960	4960	10
329	20241112	141700	190256325	4960	4960	4960	4960	0
330	20241112	141600	190256325	4960	4960	4960	4960	0
331	20241112	141500	190256325	4960	4960	4960	4960	0
332	20241112	141400	190256325	4960	4960	4960	4960	0
333	20241112	141300	190256325	4960	4960	4960	4960	0
334	20241112	141200	190256325	4960	4960	4960	4960	1
335	20241112	141100	190251365	4955	4945	4955	4945	193
336	20241112	141000	189295640	4950	4950	4950	4950	2
337	20241112	140900	189285740	4955	4955	4955	4955	20
338	20241112	140800	189186640	4955	4955	4955	4955	0
339	20241112	140700	189186640	4955	4955	4955	4955	0
340	20241112	140600	189186640	4955	4955	4955	4955	0
341	20241112	140500	189186640	4955	4955	4955	4955	0
342	20241112	140400	189186640	4955	4955	4955	4955	0
343	20241112	140300	189186640	4955	4950	4955	4950	20
344	20241112	140200	189087545	4945	4955	4955	4945	1300
345	20241112	140100	182656200	4955	4955	4955	4955	21
346	20241112	140000	182552145	4960	4960	4960	4960	1
347	20241112	135900	182547185	4955	4955	4955	4955	0
348	20241112	135800	182547185	4955	4955	4955	4955	0
349	20241112	135700	182547185	4955	4955	4955	4955	2
350	20241112	135600	182537275	4955	4955	4955	4955	0
351	20241112	135500	182537275	4955	4955	4955	4955	12
352	20241112	135400	182477815	4955	4955	4955	4955	0
353	20241112	135300	182477815	4955	4955	4955	4955	0
354	20241112	135200	182477815	4955	4955	4955	4955	0
355	20241112	135100	182477815	4955	4955	4955	4955	0
356	20241112	135000	182477815	4955	4955	4955	4955	32
357	20241112	134900	182319255	4955	4955	4955	4955	29
358	20241112	134800	182175560	4955	4955	4955	4955	20
359	20241112	134700	182076460	4955	4955	4955	4955	10
360	20241112	134600	182026910	4955	4955	4955	4955	0
361	20241112	134500	182026910	4955	4955	4955	4955	100
362	20241112	134400	181531410	4950	4950	4950	4950	51
363	20241112	134300	181278960	4950	4950	4950	4950	0
364	20241112	134200	181278960	4950	4955	4955	4950	1133
365	20241112	134100	175670605	4950	4950	4950	4950	24
366	20241112	134000	175551805	4955	4955	4955	4955	0
367	20241112	133900	175551805	4955	4955	4955	4955	0
368	20241112	133800	175551805	4955	4955	4955	4955	500
369	20241112	133700	173074305	4950	4950	4950	4950	0
370	20241112	133600	173074305	4950	4950	4950	4950	0
371	20241112	133500	173074305	4950	4950	4950	4950	0
372	20241112	133400	173074305	4950	4950	4950	4950	0
373	20241112	133300	173074305	4950	4950	4950	4950	0
374	20241112	133200	173074305	4950	4955	4955	4950	52
375	20241112	133100	172816895	4955	4955	4955	4955	0
376	20241112	133000	172816895	4955	4955	4955	4955	0
377	20241112	132900	172816895	4955	4955	4955	4955	0
378	20241112	132800	172816895	4955	4955	4955	4955	510
379	20241112	132700	170289845	4955	4955	4955	4955	0
380	20241112	132600	170289845	4955	4955	4955	4955	0
381	20241112	132500	170289845	4955	4960	4960	4955	634
382	20241112	132400	167148120	4960	4960	4960	4960	0
383	20241112	132300	167148120	4960	4960	4960	4960	0
384	20241112	132200	167148120	4960	4960	4960	4960	0
385	20241112	132100	167148120	4960	4960	4960	4960	0
386	20241112	132000	167148120	4960	4960	4960	4960	0
387	20241112	131900	167148120	4960	4960	4960	4960	690
388	20241112	131800	163725720	4970	4970	4970	4970	0
389	20241112	131700	163725720	4970	4970	4970	4970	0
390	20241112	131600	163725720	4970	4970	4970	4970	0
391	20241112	131500	163725720	4970	4970	4970	4970	0
392	20241112	131400	163725720	4970	4970	4970	4970	1
393	20241112	131300	163720750	4965	4965	4965	4965	0
394	20241112	131200	163720750	4965	4965	4965	4965	200
395	20241112	131100	162727750	4960	4960	4960	4960	0
396	20241112	131000	162727750	4960	4960	4960	4960	0
397	20241112	130900	162727750	4960	4965	4965	4960	999
398	20241112	130800	157768890	4970	4970	4970	4970	0
399	20241112	130700	157768890	4970	4970	4970	4970	177
400	20241112	130600	156889200	4970	4970	4970	4970	0
401	20241112	130500	156889200	4970	4970	4970	4970	0
402	20241112	130400	156889200	4970	4970	4970	4970	323
403	20241112	130300	155283890	4970	4970	4970	4970	62
404	20241112	130200	154975750	4970	4970	4970	4970	50
405	20241112	130100	154727250	4965	4965	4965	4965	0
406	20241112	130000	154727250	4965	4965	4965	4965	0
407	20241112	125900	154727250	4965	4960	4965	4960	151
408	20241112	125800	153977985	4970	4970	4970	4970	1082
409	20241112	125700	148600445	4975	4975	4975	4975	0
410	20241112	125600	148600445	4975	4975	4975	4975	0
411	20241112	125500	148600445	4975	4975	4975	4975	0
412	20241112	125400	148600445	4975	4975	4975	4975	0
413	20241112	125300	148600445	4975	4975	4975	4975	11
414	20241112	125200	148545720	4970	4970	4970	4970	18
415	20241112	125100	148456260	4970	4970	4970	4970	210
416	20241112	125000	147412560	4975	4975	4975	4975	1
417	20241112	124900	147407585	4975	4980	4980	4975	295
418	20241112	124800	145938490	4980	4980	4980	4980	143
419	20241112	124700	145226350	4985	4985	4985	4985	0
420	20241112	124600	145226350	4985	4985	4985	4985	0
421	20241112	124500	145226350	4985	4985	4985	4985	0
422	20241112	124400	145226350	4985	4985	4985	4985	1
423	20241112	124300	145221365	4990	4990	4990	4990	1
424	20241112	124200	145216375	4995	4995	4995	4995	1
425	20241112	124100	145211380	4995	4995	4995	4995	5
426	20241112	124000	145186405	4980	4980	4980	4980	209
427	20241112	123900	144145585	4980	4970	4980	4970	78
428	20241112	123800	143757745	4975	4975	4975	4975	1000
429	20241112	123700	138782745	4970	4970	4970	4970	353
430	20241112	123600	137028335	4970	4980	4980	4970	1861
431	20241112	123500	127774350	4970	4970	4970	4970	0
432	20241112	123400	127774350	4970	4970	4970	4970	0
433	20241112	123300	127774350	4970	4970	4970	4970	0
434	20241112	123200	127774350	4970	4970	4970	4970	583
435	20241112	123100	124876840	4970	4970	4970	4970	0
436	20241112	123000	124876840	4970	4970	4970	4970	0
437	20241112	122900	124876840	4970	4970	4970	4970	0
438	20241112	122800	124876840	4970	4970	4970	4970	0
439	20241112	122700	124876840	4970	4970	4970	4970	0
440	20241112	122600	124876840	4970	4970	4970	4970	0
441	20241112	122500	124876840	4970	4970	4970	4970	0
442	20241112	122400	124876840	4970	4995	4995	4950	7662
443	20241112	122300	86713760	4995	4995	4995	4995	0
444	20241112	122200	86713760	4995	4995	4995	4995	51
445	20241112	122100	86459015	5020	5020	5020	5020	0
446	20241112	122000	86459015	5020	4995	5020	4995	89
447	20241112	121900	86013460	5000	5000	5000	5000	0
448	20241112	121800	86013460	5000	5000	5000	5000	0
449	20241112	121700	86013460	5000	5000	5000	5000	467
450	20241112	121600	83678460	5000	5000	5000	5000	853
451	20241112	121500	79413460	5000	5000	5000	5000	77
452	20241112	121400	79028460	5000	5000	5000	5000	0
453	20241112	121300	79028460	5000	5000	5000	5000	87
454	20241112	121200	78593460	5010	5010	5010	5010	0
455	20241112	121100	78593460	5010	5010	5010	5010	0
456	20241112	121000	78593460	5010	5010	5020	5010	342
457	20241112	120900	76880030	5010	5010	5010	5010	73
458	20241112	120800	76514300	5010	5010	5010	5010	0
459	20241112	120700	76514300	5010	5010	5010	5010	0
460	20241112	120600	76514300	5010	5010	5010	5010	0
461	20241112	120500	76514300	5010	5010	5010	5010	17
462	20241112	120400	76429130	5010	5010	5010	5010	0
463	20241112	120300	76429130	5010	5010	5010	5010	0
464	20241112	120200	76429130	5010	5010	5010	5010	470
465	20241112	120100	74074430	5010	5010	5010	5010	0
466	20241112	120000	74074430	5010	5010	5010	5010	0
467	20241112	115900	74074430	5010	5010	5010	5010	0
468	20241112	115800	74074430	5010	5010	5010	5010	0
469	20241112	115700	74074430	5010	5010	5010	5010	0
470	20241112	115600	74074430	5010	5010	5010	5010	61
471	20241112	115500	73768820	5010	5010	5010	5010	0
472	20241112	115400	73768820	5010	5010	5010	5010	0
473	20241112	115300	73768820	5010	5010	5010	5010	0
474	20241112	115200	73768820	5010	5010	5010	5010	0
475	20241112	115100	73768820	5010	5010	5010	5010	9
476	20241112	115000	73723730	5010	5010	5010	5010	304
477	20241112	114900	72200690	5030	5030	5030	5030	0
478	20241112	114800	72200690	5030	5030	5030	5030	0
479	20241112	114700	72200690	5030	5030	5030	5030	1
480	20241112	114600	72195660	5030	5030	5030	5030	0
481	20241112	114500	72195660	5030	5030	5030	5030	130
482	20241112	114400	71541760	5020	5020	5020	5020	0
483	20241112	114300	71541760	5020	5020	5020	5020	0
484	20241112	114200	71541760	5020	5020	5020	5020	0
485	20241112	114100	71541760	5020	5020	5020	5020	0
486	20241112	114000	71541760	5020	5020	5020	5020	0
487	20241112	113900	71541760	5020	5020	5020	5020	0
488	20241112	113800	71541760	5020	5020	5020	5020	0
489	20241112	113700	71541760	5020	5020	5020	5020	209
490	20241112	113600	70492580	5020	5020	5020	5020	0
491	20241112	113500	70492580	5020	5020	5020	5020	0
492	20241112	113400	70492580	5020	5030	5030	5020	1887
493	20241112	113300	61019750	5030	5040	5040	5030	22
494	20241112	113200	60908890	5040	5040	5040	5040	0
495	20241112	113100	60908890	5040	5040	5040	5040	0
496	20241112	113000	60908890	5040	5040	5040	5040	0
497	20241112	112900	60908890	5040	5040	5040	5040	0
498	20241112	112800	60908890	5040	5040	5040	5040	0
499	20241112	112700	60908890	5040	5040	5040	5040	4
500	20241112	112600	60888730	5020	5020	5020	5020	0
501	20241112	112500	60888730	5020	5020	5020	5020	0
502	20241112	112400	60888730	5020	5020	5020	5020	0
503	20241112	112300	60888730	5020	5020	5020	5020	0
504	20241112	112200	60888730	5020	5020	5020	5020	0
505	20241112	112100	60888730	5020	5020	5020	5020	0
506	20241112	112000	60888730	5020	5020	5020	5020	0
507	20241112	111900	60888730	5020	5020	5020	5020	100
508	20241112	111800	60386730	5020	5020	5020	5020	0
509	20241112	111700	60386730	5020	5020	5020	5020	0
510	20241112	111600	60386730	5020	5020	5020	5020	0
511	20241112	111500	60386730	5020	5020	5020	5020	0
512	20241112	111400	60386730	5020	5020	5020	5020	0
513	20241112	111300	60386730	5020	5020	5020	5020	0
514	20241112	111200	60386730	5020	5020	5020	5020	0
515	20241112	111100	60386730	5020	5020	5020	5020	0
516	20241112	111000	60386730	5020	5020	5020	5020	0
517	20241112	110900	60386730	5020	5020	5020	5020	164
518	20241112	110800	59563450	5030	5030	5030	5030	0
519	20241112	110700	59563450	5030	5030	5030	5030	0
520	20241112	110600	59563450	5030	5030	5030	5030	5
521	20241112	110500	59538300	5030	5030	5030	5030	0
522	20241112	110400	59538300	5030	5030	5030	5030	0
523	20241112	110300	59538300	5030	5030	5030	5030	92
524	20241112	110200	59075540	5030	5030	5030	5030	4
525	20241112	110100	59055420	5030	5030	5030	5030	0
526	20241112	110000	59055420	5030	5030	5030	5030	0
527	20241112	105900	59055420	5030	5030	5030	5030	0
528	20241112	105800	59055420	5030	5030	5030	5030	0
529	20241112	105700	59055420	5030	5030	5030	5030	0
530	20241112	105600	59055420	5030	5030	5030	5030	0
531	20241112	105500	59055420	5030	5030	5030	5030	0
532	20241112	105400	59055420	5030	5030	5030	5030	0
533	20241112	105300	59055420	5030	5030	5030	5030	9
534	20241112	105200	59010150	5040	5040	5040	5040	0
535	20241112	105100	59010150	5040	5040	5040	5040	0
536	20241112	105000	59010150	5040	5040	5040	5040	0
537	20241112	104900	59010150	5040	5040	5040	5040	0
538	20241112	104800	59010150	5040	5040	5040	5040	1
539	20241112	104700	59005110	5040	5040	5040	5040	6
540	20241112	104600	58974870	5050	5050	5050	5050	0
541	20241112	104500	58974870	5050	5050	5050	5050	0
542	20241112	104400	58974870	5050	5050	5050	5050	0
543	20241112	104300	58974870	5050	5050	5050	5050	0
544	20241112	104200	58974870	5050	5050	5050	5050	0
545	20241112	104100	58974870	5050	5050	5050	5050	0
546	20241112	104000	58974870	5050	5040	5050	5040	23
547	20241112	103900	58858940	5020	5020	5020	5020	0
548	20241112	103800	58858940	5020	5020	5020	5020	0
549	20241112	103700	58858940	5020	5020	5020	5020	0
550	20241112	103600	58858940	5020	5020	5020	5020	0
551	20241112	103500	58858940	5020	5020	5020	5020	18
552	20241112	103400	58768580	5030	5010	5030	5010	210
553	20241112	103300	57713940	5010	5010	5010	5010	0
554	20241112	103200	57713940	5010	5010	5010	5010	0
555	20241112	103100	57713940	5010	5020	5020	5010	500
556	20241112	103000	55206710	5020	5020	5020	5020	0
557	20241112	102900	55206710	5020	5020	5020	5020	19
558	20241112	102800	55111330	5020	5020	5020	5020	581
559	20241112	102700	52194710	5030	5030	5030	5030	217
560	20241112	102600	51103200	5030	5030	5030	5030	0
561	20241112	102500	51103200	5030	5030	5030	5030	33
562	20241112	102400	50937210	5040	5040	5040	5040	0
563	20241112	102300	50937210	5040	5040	5040	5040	0
564	20241112	102200	50937210	5040	5040	5040	5040	0
565	20241112	102100	50937210	5040	5040	5040	5040	2
566	20241112	102000	50927130	5040	5040	5040	5040	0
567	20241112	101900	50927130	5040	5040	5040	5040	0
568	20241112	101800	50927130	5040	5040	5040	5040	0
569	20241112	101700	50927130	5040	5040	5040	5040	200
570	20241112	101600	49919130	5040	5040	5040	5040	0
571	20241112	101500	49919130	5040	5040	5040	5040	0
572	20241112	101400	49919130	5040	5040	5040	5040	146
573	20241112	101300	49183290	5040	5040	5040	5040	0
574	20241112	101200	49183290	5040	5040	5040	5040	0
575	20241112	101100	49183290	5040	5040	5040	5040	0
576	20241112	101000	49183290	5040	5030	5040	5030	140
577	20241112	100900	48478190	5030	5030	5030	5030	0
578	20241112	100800	48478190	5030	5030	5030	5030	0
579	20241112	100700	48478190	5030	5030	5030	5030	0
580	20241112	100600	48478190	5030	5030	5030	5030	19
581	20241112	100500	48382620	5030	5030	5030	5030	0
582	20241112	100400	48382620	5030	5030	5030	5030	0
583	20241112	100300	48382620	5030	5030	5030	5030	0
584	20241112	100200	48382620	5030	5030	5030	5030	0
585	20241112	100100	48382620	5030	5030	5030	5030	106
586	20241112	100000	47849440	5030	5030	5030	5030	0
587	20241112	095900	47849440	5030	5030	5030	5030	0
588	20241112	095800	47849440	5030	5030	5030	5030	0
589	20241112	095700	47849440	5030	5030	5030	5030	0
590	20241112	095600	47849440	5030	5030	5030	5030	100
591	20241112	095500	47346440	5030	5030	5030	5030	0
592	20241112	095400	47346440	5030	5030	5030	5030	30
593	20241112	095300	47195540	5030	5010	5030	5000	1843
594	20241112	095200	37974470	5010	5010	5010	5010	0
595	20241112	095100	37974470	5010	5010	5010	5010	0
596	20241112	095000	37974470	5010	5010	5010	5010	0
597	20241112	094900	37974470	5010	5010	5010	5010	0
598	20241112	094800	37974470	5010	5010	5010	5010	0
599	20241112	094700	37974470	5010	5030	5030	5010	2
600	20241112	094600	37964430	5010	5010	5010	5010	0
601	20241112	094500	37964430	5010	5010	5010	5010	0
602	20241112	094400	37964430	5010	5010	5010	5010	0
603	20241112	094300	37964430	5010	5010	5010	5010	0
604	20241112	094200	37964430	5010	5010	5010	5010	0
605	20241112	094100	37964430	5010	5010	5010	5010	0
606	20241112	094000	37964430	5010	5010	5010	5010	0
607	20241112	093900	37964430	5010	5010	5010	5010	0
608	20241112	093800	37964430	5010	5010	5010	5010	0
609	20241112	093700	37964430	5010	5010	5010	5010	0
610	20241112	093600	37964430	5010	5010	5010	5010	19
611	20241112	093500	37869240	5010	5010	5010	5010	0
612	20241112	093400	37869240	5010	5010	5010	5010	0
613	20241112	093300	37869240	5010	5010	5010	5010	33
614	20241112	093200	37703910	5010	5020	5020	5010	368
615	20241112	093100	35857100	5020	5020	5020	5020	0
616	20241112	093000	35857100	5020	5020	5020	5020	0
617	20241112	092900	35857100	5020	5020	5020	5020	213
618	20241112	092800	34787840	5030	5030	5030	5030	0
619	20241112	092700	34787840	5030	5030	5030	5030	0
620	20241112	092600	34787840	5030	5030	5030	5030	0
621	20241112	092500	34787840	5030	5030	5030	5030	0
622	20241112	092400	34787840	5030	5030	5030	5030	961
623	20241112	092300	29954010	5030	5050	5050	5030	43
624	20241112	092200	29737660	5050	5050	5050	5050	0
625	20241112	092100	29737660	5050	5050	5050	5050	0
626	20241112	092000	29737660	5050	5050	5050	5050	1775
627	20241112	091900	20773910	5020	5020	5020	5020	898
628	20241112	091800	16265950	5010	5010	5010	5010	33
629	20241112	091700	16100620	5020	5020	5020	5020	11
630	20241112	091600	16045400	5020	5020	5020	5020	0
631	20241112	091500	16045400	5020	5040	5040	5020	423
632	20241112	091400	13918910	5040	5040	5040	5040	92
633	20241112	091300	13455230	5040	5040	5040	5040	0
634	20241112	091200	13455230	5040	5040	5040	5040	22
635	20241112	091100	13344350	5040	5050	5050	5040	525
636	20241112	091000	10693160	5050	5060	5060	5050	662
637	20241112	090900	7349820	5060	5060	5060	5060	86
638	20241112	090800	6914660	5050	5060	5060	5050	262
639	20241112	090700	5589420	5070	5080	5080	5070	55
640	20241112	090600	5310310	5090	5090	5090	5090	0
641	20241112	090500	5310310	5090	5140	5140	5090	949
642	20241112	090400	471950	5100	5100	5100	5100	0
643	20241112	090300	471950	5100	5120	5120	5100	37
644	20241112	090200	283200	5130	5140	5140	5130	4
645	20241112	090100	262650	5150	5150	5150	5150	0
646	20241112	090000	262650	5150	5150	5150	5150	51