KissMeData/144960/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	202100	372573580	5030	5030	5030	5030	2776
3	20241111	202000	372573580	5030	5030	5030	5030	0
4	20241111	201900	372573580	5030	5030	5030	5030	0
5	20241111	201800	372573580	5030	5030	5030	5030	0
6	20241111	201700	372573580	5030	5030	5030	5030	0
7	20241111	201600	372573580	5030	5030	5030	5030	0
8	20241111	201500	372573580	5030	5030	5030	5030	0
9	20241111	201400	372573580	5030	5030	5030	5030	0
10	20241111	201300	372573580	5030	5030	5030	5030	0
11	20241111	201200	372573580	5030	5030	5030	5030	0
12	20241111	201100	372573580	5030	5030	5030	5030	0
13	20241111	201000	372573580	5030	5030	5030	5030	0
14	20241111	200900	372573580	5030	5030	5030	5030	0
15	20241111	200800	372573580	5030	5030	5030	5030	0
16	20241111	200700	372573580	5030	5030	5030	5030	0
17	20241111	200600	372573580	5030	5030	5030	5030	0
18	20241111	200500	372573580	5030	5030	5030	5030	0
19	20241111	200400	372573580	5030	5030	5030	5030	0
20	20241111	200300	372573580	5030	5030	5030	5030	0
21	20241111	200200	372573580	5030	5030	5030	5030	0
22	20241111	200100	372573580	5030	5030	5030	5030	0
23	20241111	200000	372573580	5030	5030	5030	5030	0
24	20241111	195900	372573580	5030	5030	5030	5030	0
25	20241111	195800	372573580	5030	5030	5030	5030	0
26	20241111	195700	372573580	5030	5030	5030	5030	0
27	20241111	195600	372573580	5030	5030	5030	5030	0
28	20241111	195500	372573580	5030	5030	5030	5030	0
29	20241111	195400	372573580	5030	5030	5030	5030	0
30	20241111	195300	372573580	5030	5030	5030	5030	0
31	20241111	195200	372573580	5030	5030	5030	5030	0
32	20241111	195100	372573580	5030	5030	5030	5030	2776
33	20241111	195000	372573580	5030	5030	5030	5030	0
34	20241111	194900	372573580	5030	5030	5030	5030	0
35	20241111	194800	372573580	5030	5030	5030	5030	0
36	20241111	194700	372573580	5030	5030	5030	5030	0
37	20241111	194600	372573580	5030	5030	5030	5030	0
38	20241111	194500	372573580	5030	5030	5030	5030	0
39	20241111	194400	372573580	5030	5030	5030	5030	0
40	20241111	194300	372573580	5030	5030	5030	5030	0
41	20241111	194200	372573580	5030	5030	5030	5030	0
42	20241111	194100	372573580	5030	5030	5030	5030	0
43	20241111	194000	372573580	5030	5030	5030	5030	0
44	20241111	193900	372573580	5030	5030	5030	5030	0
45	20241111	193800	372573580	5030	5030	5030	5030	0
46	20241111	193700	372573580	5030	5030	5030	5030	0
47	20241111	193600	372573580	5030	5030	5030	5030	0
48	20241111	193500	372573580	5030	5030	5030	5030	0
49	20241111	193400	372573580	5030	5030	5030	5030	0
50	20241111	193300	372573580	5030	5030	5030	5030	0
51	20241111	193200	372573580	5030	5030	5030	5030	0
52	20241111	193100	372573580	5030	5030	5030	5030	0
53	20241111	193000	372573580	5030	5030	5030	5030	0
54	20241111	192900	372573580	5030	5030	5030	5030	0
55	20241111	192800	372573580	5030	5030	5030	5030	0
56	20241111	192700	372573580	5030	5030	5030	5030	0
57	20241111	192600	372573580	5030	5030	5030	5030	0
58	20241111	192500	372573580	5030	5030	5030	5030	0
59	20241111	192400	372573580	5030	5030	5030	5030	0
60	20241111	192300	372573580	5030	5030	5030	5030	0
61	20241111	192200	372573580	5030	5030	5030	5030	0
62	20241111	192100	372573580	5030	5030	5030	5030	2776
63	20241111	192000	372573580	5030	5030	5030	5030	0
64	20241111	191900	372573580	5030	5030	5030	5030	0
65	20241111	191800	372573580	5030	5030	5030	5030	0
66	20241111	191700	372573580	5030	5030	5030	5030	0
67	20241111	191600	372573580	5030	5030	5030	5030	0
68	20241111	191500	372573580	5030	5030	5030	5030	0
69	20241111	191400	372573580	5030	5030	5030	5030	0
70	20241111	191300	372573580	5030	5030	5030	5030	0
71	20241111	191200	372573580	5030	5030	5030	5030	0
72	20241111	191100	372573580	5030	5030	5030	5030	0
73	20241111	191000	372573580	5030	5030	5030	5030	0
74	20241111	190900	372573580	5030	5030	5030	5030	0
75	20241111	190800	372573580	5030	5030	5030	5030	0
76	20241111	190700	372573580	5030	5030	5030	5030	0
77	20241111	190600	372573580	5030	5030	5030	5030	0
78	20241111	190500	372573580	5030	5030	5030	5030	0
79	20241111	190400	372573580	5030	5030	5030	5030	0
80	20241111	190300	372573580	5030	5030	5030	5030	0
81	20241111	190200	372573580	5030	5030	5030	5030	0
82	20241111	190100	372573580	5030	5030	5030	5030	0
83	20241111	190000	372573580	5030	5030	5030	5030	0
84	20241111	185900	372573580	5030	5030	5030	5030	0
85	20241111	185800	372573580	5030	5030	5030	5030	0
86	20241111	185700	372573580	5030	5030	5030	5030	0
87	20241111	185600	372573580	5030	5030	5030	5030	0
88	20241111	185500	372573580	5030	5030	5030	5030	0
89	20241111	185400	372573580	5030	5030	5030	5030	0
90	20241111	185300	372573580	5030	5030	5030	5030	0
91	20241111	185200	372573580	5030	5030	5030	5030	0
92	20241111	185100	372573580	5030	5030	5030	5030	2776
93	20241111	185000	372573580	5030	5030	5030	5030	0
94	20241111	184900	372573580	5030	5030	5030	5030	0
95	20241111	184800	372573580	5030	5030	5030	5030	0
96	20241111	184700	372573580	5030	5030	5030	5030	0
97	20241111	184600	372573580	5030	5030	5030	5030	0
98	20241111	184500	372573580	5030	5030	5030	5030	0
99	20241111	184400	372573580	5030	5030	5030	5030	0
100	20241111	184300	372573580	5030	5030	5030	5030	0
101	20241111	184200	372573580	5030	5030	5030	5030	0
102	20241111	184100	372573580	5030	5030	5030	5030	0
103	20241111	184000	372573580	5030	5030	5030	5030	0
104	20241111	183900	372573580	5030	5030	5030	5030	0
105	20241111	183800	372573580	5030	5030	5030	5030	0
106	20241111	183700	372573580	5030	5030	5030	5030	0
107	20241111	183600	372573580	5030	5030	5030	5030	0
108	20241111	183500	372573580	5030	5030	5030	5030	0
109	20241111	183400	372573580	5030	5030	5030	5030	0
110	20241111	183300	372573580	5030	5030	5030	5030	0
111	20241111	183200	372573580	5030	5030	5030	5030	0
112	20241111	183100	372573580	5030	5030	5030	5030	0
113	20241111	183000	372573580	5030	5030	5030	5030	0
114	20241111	182900	372573580	5030	5030	5030	5030	0
115	20241111	182800	372573580	5030	5030	5030	5030	0
116	20241111	182700	372573580	5030	5030	5030	5030	0
117	20241111	182600	372573580	5030	5030	5030	5030	0
118	20241111	182500	372573580	5030	5030	5030	5030	0
119	20241111	182400	372573580	5030	5030	5030	5030	0
120	20241111	182300	372573580	5030	5030	5030	5030	0
121	20241111	182200	372573580	5030	5030	5030	5030	0
122	20241111	182100	372573580	5030	5030	5030	5030	2776
123	20241111	182000	372573580	5030	5030	5030	5030	0
124	20241111	181900	372573580	5030	5030	5030	5030	0
125	20241111	181800	372573580	5030	5030	5030	5030	0
126	20241111	181700	372573580	5030	5030	5030	5030	0
127	20241111	181600	372573580	5030	5030	5030	5030	0
128	20241111	181500	372573580	5030	5030	5030	5030	0
129	20241111	181400	372573580	5030	5030	5030	5030	0
130	20241111	181300	372573580	5030	5030	5030	5030	0
131	20241111	181200	372573580	5030	5030	5030	5030	0
132	20241111	181100	372573580	5030	5030	5030	5030	0
133	20241111	181000	372573580	5030	5030	5030	5030	0
134	20241111	180900	372573580	5030	5030	5030	5030	0
135	20241111	180800	372573580	5030	5030	5030	5030	0
136	20241111	180700	372573580	5030	5030	5030	5030	0
137	20241111	180600	372573580	5030	5030	5030	5030	0
138	20241111	180500	372573580	5030	5030	5030	5030	0
139	20241111	180400	372573580	5030	5030	5030	5030	0
140	20241111	180300	372573580	5030	5030	5030	5030	0
141	20241111	180200	372573580	5030	5030	5030	5030	0
142	20241111	180100	372573580	5030	5030	5030	5030	0
143	20241111	180000	372573580	5030	5030	5030	5030	0
144	20241111	175900	372573580	5030	5030	5030	5030	0
145	20241111	175800	372573580	5030	5030	5030	5030	0
146	20241111	175700	372573580	5030	5030	5030	5030	0
147	20241111	175600	372573580	5030	5030	5030	5030	0
148	20241111	175500	372573580	5030	5030	5030	5030	0
149	20241111	175400	372573580	5030	5030	5030	5030	0
150	20241111	175300	372573580	5030	5030	5030	5030	0
151	20241111	175200	372573580	5030	5030	5030	5030	0
152	20241111	175100	372573580	5030	5030	5030	5030	2776
153	20241111	175000	372573580	5030	5030	5030	5030	0
154	20241111	174900	372573580	5030	5030	5030	5030	0
155	20241111	174800	372573580	5030	5030	5030	5030	0
156	20241111	174700	372573580	5030	5030	5030	5030	0
157	20241111	174600	372573580	5030	5030	5030	5030	0
158	20241111	174500	372573580	5030	5030	5030	5030	0
159	20241111	174400	372573580	5030	5030	5030	5030	0
160	20241111	174300	372573580	5030	5030	5030	5030	0
161	20241111	174200	372573580	5030	5030	5030	5030	0
162	20241111	174100	372573580	5030	5030	5030	5030	0
163	20241111	174000	372573580	5030	5030	5030	5030	0
164	20241111	173900	372573580	5030	5030	5030	5030	0
165	20241111	173800	372573580	5030	5030	5030	5030	0
166	20241111	173700	372573580	5030	5030	5030	5030	0
167	20241111	173600	372573580	5030	5030	5030	5030	0
168	20241111	173500	372573580	5030	5030	5030	5030	0
169	20241111	173400	372573580	5030	5030	5030	5030	0
170	20241111	173300	372573580	5030	5030	5030	5030	0
171	20241111	173200	372573580	5030	5030	5030	5030	0
172	20241111	173100	372573580	5030	5030	5030	5030	0
173	20241111	173000	372573580	5030	5030	5030	5030	0
174	20241111	172900	372573580	5030	5030	5030	5030	0
175	20241111	172800	372573580	5030	5030	5030	5030	0
176	20241111	172700	372573580	5030	5030	5030	5030	0
177	20241111	172600	372573580	5030	5030	5030	5030	0
178	20241111	172500	372573580	5030	5030	5030	5030	0
179	20241111	172400	372573580	5030	5030	5030	5030	0
180	20241111	172300	372573580	5030	5030	5030	5030	0
181	20241111	172200	372573580	5030	5030	5030	5030	0
182	20241111	172100	372573580	5030	5030	5030	5030	2776
183	20241111	172000	372573580	5030	5030	5030	5030	0
184	20241111	171900	372573580	5030	5030	5030	5030	0
185	20241111	171800	372573580	5030	5030	5030	5030	0
186	20241111	171700	372573580	5030	5030	5030	5030	0
187	20241111	171600	372573580	5030	5030	5030	5030	0
188	20241111	171500	372573580	5030	5030	5030	5030	0
189	20241111	171400	372573580	5030	5030	5030	5030	0
190	20241111	171300	372573580	5030	5030	5030	5030	0
191	20241111	171200	372573580	5030	5030	5030	5030	0
192	20241111	171100	372573580	5030	5030	5030	5030	0
193	20241111	171000	372573580	5030	5030	5030	5030	0
194	20241111	170900	372573580	5030	5030	5030	5030	0
195	20241111	170800	372573580	5030	5030	5030	5030	0
196	20241111	170700	372573580	5030	5030	5030	5030	0
197	20241111	170600	372573580	5030	5030	5030	5030	0
198	20241111	170500	372573580	5030	5030	5030	5030	0
199	20241111	170400	372573580	5030	5030	5030	5030	0
200	20241111	170300	372573580	5030	5030	5030	5030	0
201	20241111	170200	372573580	5030	5030	5030	5030	0
202	20241111	170100	372573580	5030	5030	5030	5030	0
203	20241111	170000	372573580	5030	5030	5030	5030	0
204	20241111	165900	372573580	5030	5030	5030	5030	0
205	20241111	165800	372573580	5030	5030	5030	5030	0
206	20241111	165700	372573580	5030	5030	5030	5030	0
207	20241111	165600	372573580	5030	5030	5030	5030	0
208	20241111	165500	372573580	5030	5030	5030	5030	0
209	20241111	165400	372573580	5030	5030	5030	5030	0
210	20241111	165300	372573580	5030	5030	5030	5030	0
211	20241111	165200	372573580	5030	5030	5030	5030	0
212	20241111	165100	372573580	5030	5030	5030	5030	2776
213	20241111	165000	372573580	5030	5030	5030	5030	0
214	20241111	164900	372573580	5030	5030	5030	5030	0
215	20241111	164800	372573580	5030	5030	5030	5030	0
216	20241111	164700	372573580	5030	5030	5030	5030	0
217	20241111	164600	372573580	5030	5030	5030	5030	0
218	20241111	164500	372573580	5030	5030	5030	5030	0
219	20241111	164400	372573580	5030	5030	5030	5030	0
220	20241111	164300	372573580	5030	5030	5030	5030	0
221	20241111	164200	372573580	5030	5030	5030	5030	0
222	20241111	164100	372573580	5030	5030	5030	5030	0
223	20241111	164000	372573580	5030	5030	5030	5030	0
224	20241111	163900	372573580	5030	5030	5030	5030	0
225	20241111	163800	372573580	5030	5030	5030	5030	0
226	20241111	163700	372573580	5030	5030	5030	5030	0
227	20241111	163600	372573580	5030	5030	5030	5030	0
228	20241111	163500	372573580	5030	5030	5030	5030	0
229	20241111	163400	372573580	5030	5030	5030	5030	0
230	20241111	163300	372573580	5030	5030	5030	5030	0
231	20241111	163200	372573580	5030	5030	5030	5030	0
232	20241111	163100	372573580	5030	5030	5030	5030	0
233	20241111	163000	372573580	5030	5030	5030	5030	0
234	20241111	162900	372573580	5030	5030	5030	5030	0
235	20241111	162800	372573580	5030	5030	5030	5030	0
236	20241111	162700	372573580	5030	5030	5030	5030	0
237	20241111	162600	372573580	5030	5030	5030	5030	0
238	20241111	162500	372573580	5030	5030	5030	5030	0
239	20241111	162400	372573580	5030	5030	5030	5030	0
240	20241111	162300	372573580	5030	5030	5030	5030	0
241	20241111	162200	372573580	5030	5030	5030	5030	0
242	20241111	162100	372573580	5030	5030	5030	5030	2776
243	20241111	162000	372573580	5030	5030	5030	5030	0
244	20241111	161900	372573580	5030	5030	5030	5030	0
245	20241111	161800	372573580	5030	5030	5030	5030	0
246	20241111	161700	372573580	5030	5030	5030	5030	0
247	20241111	161600	372573580	5030	5030	5030	5030	0
248	20241111	161500	372573580	5030	5030	5030	5030	0
249	20241111	161400	372573580	5030	5030	5030	5030	0
250	20241111	161300	372573580	5030	5030	5030	5030	0
251	20241111	161200	372573580	5030	5030	5030	5030	0
252	20241111	161100	372573580	5030	5030	5030	5030	0
253	20241111	161000	372573580	5030	5030	5030	5030	0
254	20241111	160900	372573580	5030	5030	5030	5030	0
255	20241111	160800	372573580	5030	5030	5030	5030	0
256	20241111	160700	372573580	5030	5030	5030	5030	0
257	20241111	160600	372573580	5030	5030	5030	5030	0
258	20241111	160500	372573580	5030	5030	5030	5030	0
259	20241111	160400	372573580	5030	5030	5030	5030	0
260	20241111	160300	372573580	5030	5030	5030	5030	0
261	20241111	160200	372573580	5030	5030	5030	5030	0
262	20241111	160100	372573580	5030	5030	5030	5030	0
263	20241111	160000	372573580	5030	5030	5030	5030	0
264	20241111	155900	372573580	5030	5030	5030	5030	0
265	20241111	155800	372573580	5030	5030	5030	5030	0
266	20241111	155700	372573580	5030	5030	5030	5030	0
267	20241111	155600	372573580	5030	5030	5030	5030	0
268	20241111	155500	372573580	5030	5030	5030	5030	0
269	20241111	155400	372573580	5030	5030	5030	5030	0
270	20241111	155300	372573580	5030	5030	5030	5030	0
271	20241111	155200	372573580	5030	5030	5030	5030	0
272	20241111	155100	372573580	5030	5030	5030	5030	2776
273	20241111	155000	372573580	5030	5030	5030	5030	0
274	20241111	154900	372573580	5030	5030	5030	5030	0
275	20241111	154800	372573580	5030	5030	5030	5030	0
276	20241111	154700	372573580	5030	5030	5030	5030	0
277	20241111	154600	372573580	5030	5030	5030	5030	0
278	20241111	154500	372573580	5030	5030	5030	5030	0
279	20241111	154400	372573580	5030	5030	5030	5030	0
280	20241111	154300	372573580	5030	5030	5030	5030	0
281	20241111	154200	372573580	5030	5030	5030	5030	0
282	20241111	154100	372573580	5030	5030	5030	5030	0
283	20241111	154000	372573580	5030	5030	5030	5030	0
284	20241111	153900	372573580	5030	5030	5030	5030	0
285	20241111	153800	372573580	5030	5030	5030	5030	0
286	20241111	153700	372573580	5030	5030	5030	5030	0
287	20241111	153600	372573580	5030	5030	5030	5030	0
288	20241111	153500	372573580	5030	5030	5030	5030	0
289	20241111	153400	372573580	5030	5030	5030	5030	0
290	20241111	153300	372573580	5030	5030	5030	5030	0
291	20241111	153200	372573580	5030	5030	5030	5030	0
292	20241111	153100	372573580	5030	5030	5030	5030	0
293	20241111	153000	372573580	5030	5030	5030	5030	2776
294	20241111	152900	358610300	5020	5020	5020	5020	0
295	20241111	152800	358610300	5020	5020	5020	5020	0
296	20241111	152700	358610300	5020	5020	5020	5020	0
297	20241111	152600	358610300	5020	5020	5020	5020	0
298	20241111	152500	358610300	5020	5020	5020	5020	0
299	20241111	152400	358610300	5020	5020	5020	5020	0
300	20241111	152300	358610300	5020	5020	5020	5020	0
301	20241111	152200	358610300	5020	5020	5020	5020	0
302	20241111	152100	358610300	5020	5020	5020	5020	0
303	20241111	152000	358610300	5020	5020	5020	5020	0
304	20241111	151900	358610300	5020	5030	5030	5020	562
305	20241111	151800	355784000	5050	5050	5050	5050	4
306	20241111	151700	355763800	5040	5040	5040	5040	20
307	20241111	151600	355663000	5050	5040	5050	5040	23
308	20241111	151500	355547050	5050	5050	5050	5050	0
309	20241111	151400	355547050	5050	5050	5050	5050	0
310	20241111	151300	355547050	5050	5050	5050	5050	73
311	20241111	151200	355178400	5040	5040	5040	5040	0
312	20241111	151100	355178400	5040	5040	5050	5040	41
313	20241111	151000	354971750	5050	5020	5050	5020	59
314	20241111	150900	354675540	5050	5050	5050	5050	0
315	20241111	150800	354675540	5050	5040	5050	5040	2
316	20241111	150700	354665450	5050	5050	5050	5050	0
317	20241111	150600	354665450	5050	5050	5050	5050	0
318	20241111	150500	354665450	5050	5050	5050	5050	0
319	20241111	150400	354665450	5050	5050	5050	5050	200
320	20241111	150300	353655450	5020	5030	5030	5020	1026
321	20241111	150200	348496560	5050	5040	5050	5030	132
322	20241111	150100	347832490	5050	5050	5050	5050	0
323	20241111	150000	347832490	5050	5050	5050	5050	0
324	20241111	145900	347832490	5050	5040	5050	5030	501
325	20241111	145800	345312340	5050	5050	5050	5050	0
326	20241111	145700	345312340	5050	5050	5050	5050	5
327	20241111	145600	345287090	5050	5050	5050	5050	0
328	20241111	145500	345287090	5050	5050	5050	5040	10
329	20241111	145400	345236650	5050	5050	5050	5050	6
330	20241111	145300	345206350	5050	5050	5050	5050	0
331	20241111	145200	345206350	5050	5040	5050	5040	247
332	20241111	145100	343961460	5050	5040	5050	5040	254
333	20241111	145000	342681260	5060	5060	5060	5060	0
334	20241111	144900	342681260	5060	5050	5060	5050	4
335	20241111	144800	342661050	5050	5050	5050	5050	0
336	20241111	144700	342661050	5050	5050	5050	5050	2000
337	20241111	144600	332561050	5050	5040	5050	5040	382
338	20241111	144500	330635760	5050	5050	5050	5050	0
339	20241111	144400	330635760	5050	5050	5050	5050	0
340	20241111	144300	330635760	5050	5050	5050	5050	0
341	20241111	144200	330635760	5050	5050	5050	5050	104
342	20241111	144100	330110560	5070	5070	5070	5070	1
343	20241111	144000	330105490	5070	5070	5070	5070	0
344	20241111	143900	330105490	5070	5070	5070	5070	0
345	20241111	143800	330105490	5070	5070	5070	5070	0
346	20241111	143700	330105490	5070	5070	5070	5070	1
347	20241111	143600	330100420	5050	5050	5050	5050	899
348	20241111	143500	325560470	5050	5050	5050	5050	0
349	20241111	143400	325560470	5050	5050	5050	5050	0
350	20241111	143300	325560470	5050	5050	5050	5050	0
351	20241111	143200	325560470	5050	5050	5050	5050	0
352	20241111	143100	325560470	5050	5050	5050	5050	0
353	20241111	143000	325560470	5050	5050	5050	5050	0
354	20241111	142900	325560470	5050	5050	5050	5050	1
355	20241111	142800	325555420	5050	5070	5070	5050	2101
356	20241111	142700	314945350	5050	5050	5050	5050	100
357	20241111	142600	314440350	5070	5070	5070	5070	60
358	20241111	142500	314136150	5070	5070	5070	5070	0
359	20241111	142400	314136150	5070	5050	5070	5050	177
360	20241111	142300	313242260	5070	5070	5070	5070	0
361	20241111	142200	313242260	5070	5070	5070	5070	10
362	20241111	142100	313191560	5070	5070	5070	5050	4
363	20241111	142000	313171320	5070	5070	5070	5070	1500
364	20241111	141900	305566320	5070	5070	5070	5070	0
365	20241111	141800	305566320	5070	5040	5070	5040	303
366	20241111	141700	304039150	5040	5040	5040	5040	0
367	20241111	141600	304039150	5040	5040	5040	5040	200
368	20241111	141500	303031150	5050	5050	5050	5050	0
369	20241111	141400	303031150	5050	5050	5050	5050	100
370	20241111	141300	302526150	5060	5060	5060	5060	0
371	20241111	141200	302526150	5060	5060	5060	5060	0
372	20241111	141100	302526150	5060	5060	5060	5060	0
373	20241111	141000	302526150	5060	5060	5060	5060	100
374	20241111	140900	302020150	5060	5060	5060	5060	232
375	20241111	140800	300846230	5060	5060	5060	5060	0
376	20241111	140700	300846230	5060	5060	5060	5060	0
377	20241111	140600	300846230	5060	5060	5060	5060	0
378	20241111	140500	300846230	5060	5060	5060	5060	0
379	20241111	140400	300846230	5060	5060	5060	5060	1
380	20241111	140300	300841170	5040	5040	5040	5040	0
381	20241111	140200	300841170	5040	5040	5040	5040	0
382	20241111	140100	300841170	5040	5040	5040	5040	0
383	20241111	140000	300841170	5040	5040	5040	5040	0
384	20241111	135900	300841170	5040	5040	5040	5040	0
385	20241111	135800	300841170	5040	5040	5040	5040	0
386	20241111	135700	300841170	5040	5040	5040	5040	0
387	20241111	135600	300841170	5040	5040	5040	5040	0
388	20241111	135500	300841170	5040	5040	5040	5040	24
389	20241111	135400	300720210	5040	5040	5040	5040	0
390	20241111	135300	300720210	5040	5040	5040	5040	0
391	20241111	135200	300720210	5040	5040	5040	5040	0
392	20241111	135100	300720210	5040	5040	5040	5040	1025
393	20241111	135000	295554210	5040	5040	5040	5040	0
394	20241111	134900	295554210	5040	5070	5070	5040	2516
395	20241111	134800	282837590	5070	5070	5070	5070	0
396	20241111	134700	282837590	5070	5070	5070	5070	0
397	20241111	134600	282837590	5070	5070	5070	5070	0
398	20241111	134500	282837590	5070	5070	5070	5070	0
399	20241111	134400	282837590	5070	5070	5070	5070	25
400	20241111	134300	282710840	5060	5070	5070	5060	368
401	20241111	134200	280845560	5080	5080	5080	5080	1
402	20241111	134100	280840480	5070	5070	5070	5070	1
403	20241111	134000	280835410	5080	5080	5080	5080	0
404	20241111	133900	280835410	5080	5080	5080	5080	0
405	20241111	133800	280835410	5080	5080	5080	5080	0
406	20241111	133700	280835410	5080	5080	5080	5080	1
407	20241111	133600	280830330	5070	5070	5070	5070	0
408	20241111	133500	280830330	5070	5070	5070	5070	150
409	20241111	133400	280069830	5080	5080	5080	5080	4
410	20241111	133300	280049510	5080	5080	5080	5080	3
411	20241111	133200	280034270	5070	5070	5070	5070	12
412	20241111	133100	279973430	5070	5070	5070	5070	200
413	20241111	133000	278959430	5080	5080	5080	5080	98
414	20241111	132900	278461590	5080	5080	5080	5080	0
415	20241111	132800	278461590	5080	5080	5080	5080	1
416	20241111	132700	278456510	5070	5090	5090	5070	301
417	20241111	132600	276929430	5090	5090	5090	5090	0
418	20241111	132500	276929430	5090	5090	5090	5090	0
419	20241111	132400	276929430	5090	5090	5090	5090	0
420	20241111	132300	276929430	5090	5090	5090	5090	0
421	20241111	132200	276929430	5090	5090	5090	5090	0
422	20241111	132100	276929430	5090	5090	5090	5090	0
423	20241111	132000	276929430	5090	5070	5090	5070	41
424	20241111	131900	276721540	5080	5080	5080	5080	0
425	20241111	131800	276721540	5080	5080	5080	5080	0
426	20241111	131700	276721540	5080	5080	5080	5080	69
427	20241111	131600	276371020	5080	5080	5080	5080	0
428	20241111	131500	276371020	5080	5080	5080	5080	29
429	20241111	131400	276223700	5090	5090	5090	5090	0
430	20241111	131300	276223700	5090	5090	5090	5090	0
431	20241111	131200	276223700	5090	5090	5090	5090	1
432	20241111	131100	276218610	5070	5070	5070	5070	0
433	20241111	131000	276218610	5070	5070	5070	5070	102
434	20241111	130900	275701470	5070	5070	5070	5070	0
435	20241111	130800	275701470	5070	5080	5080	5070	309
436	20241111	130700	274132100	5090	5090	5090	5090	981
437	20241111	130600	269138810	5100	5100	5100	5100	0
438	20241111	130500	269138810	5100	5100	5100	5100	0
439	20241111	130400	269138810	5100	5100	5100	5100	0
440	20241111	130300	269138810	5100	5100	5100	5100	0
441	20241111	130200	269138810	5100	5100	5100	5100	0
442	20241111	130100	269138810	5100	5100	5100	5100	0
443	20241111	130000	269138810	5100	5100	5100	5100	1
444	20241111	125900	269133710	5080	5080	5080	5080	593
445	20241111	125800	266121270	5090	5090	5090	5090	0
446	20241111	125700	266121270	5090	5090	5090	5090	20
447	20241111	125600	266019470	5110	5110	5110	5110	0
448	20241111	125500	266019470	5110	5110	5110	5110	0
449	20241111	125400	266019470	5110	5090	5110	5090	30
450	20241111	125300	265866520	5080	5080	5080	5080	100
451	20241111	125200	265358520	5090	5090	5090	5090	0
452	20241111	125100	265358520	5090	5090	5090	5090	0
453	20241111	125000	265358520	5090	5090	5090	5090	0
454	20241111	124900	265358520	5090	5090	5090	5080	948
455	20241111	124800	260533530	5090	5090	5090	5090	0
456	20241111	124700	260533530	5090	5090	5090	5090	3
457	20241111	124600	260518260	5090	5090	5090	5090	0
458	20241111	124500	260518260	5090	5090	5090	5090	0
459	20241111	124400	260518260	5090	5070	5090	5070	2084
460	20241111	124300	249921910	5060	5040	5060	5040	210
461	20241111	124200	248860480	5030	5030	5030	5030	398
462	20241111	124100	246858540	5020	5020	5020	5020	0
463	20241111	124000	246858540	5020	5010	5020	5010	714
464	20241111	123900	243276400	4995	4995	4995	4995	0
465	20241111	123800	243276400	4995	5010	5010	4995	2100
466	20241111	123700	232782875	5020	5020	5020	5020	2
467	20241111	123600	232772835	5030	5030	5030	5030	0
468	20241111	123500	232772835	5030	5030	5030	5030	0
469	20241111	123400	232772835	5030	5030	5030	5030	0
470	20241111	123300	232772835	5030	5030	5030	5030	0
471	20241111	123200	232772835	5030	5030	5030	5030	18
472	20241111	123100	232682295	5040	5040	5040	5040	0
473	20241111	123000	232682295	5040	5040	5040	5040	0
474	20241111	122900	232682295	5040	5040	5040	5040	0
475	20241111	122800	232682295	5040	5040	5040	5040	0
476	20241111	122700	232682295	5040	5040	5040	5040	0
477	20241111	122600	232682295	5040	5040	5040	5000	1950
478	20241111	122500	222920155	5040	5030	5040	5030	352
479	20241111	122400	221149365	5030	5030	5030	5030	0
480	20241111	122300	221149365	5030	5030	5030	5030	0
481	20241111	122200	221149365	5030	5030	5030	5030	0
482	20241111	122100	221149365	5030	5030	5030	5030	0
483	20241111	122000	221149365	5030	5030	5030	5030	0
484	20241111	121900	221149365	5030	5030	5030	5030	2
485	20241111	121800	221139305	5030	5030	5030	5030	0
486	20241111	121700	221139305	5030	5030	5030	5030	0
487	20241111	121600	221139305	5030	5030	5030	5030	0
488	20241111	121500	221139305	5030	5030	5030	5030	0
489	20241111	121400	221139305	5030	5030	5030	5030	0
490	20241111	121300	221139305	5030	5020	5030	5020	160
491	20241111	121200	220335655	5020	5020	5020	5000	72
492	20241111	121100	219974725	5010	5010	5010	5010	0
493	20241111	121000	219974725	5010	5010	5010	5010	3
494	20241111	120900	219959695	5020	5020	5020	5020	0
495	20241111	120800	219959695	5020	5020	5020	5020	0
496	20241111	120700	219959695	5020	5020	5020	5020	1
497	20241111	120600	219954675	5010	5010	5010	5010	0
498	20241111	120500	219954675	5010	5010	5010	5010	0
499	20241111	120400	219954675	5010	5010	5010	5010	1
500	20241111	120300	219949665	5010	5010	5010	5010	0
501	20241111	120200	219949665	5010	5010	5010	5010	0
502	20241111	120100	219949665	5010	5010	5010	5010	100
503	20241111	120000	219448665	5010	5010	5010	5010	260
504	20241111	115900	218146065	4990	4990	4990	4990	0
505	20241111	115800	218146065	4990	4990	4990	4990	0
506	20241111	115700	218146065	4990	4990	4990	4990	0
507	20241111	115600	218146065	4990	4990	4990	4990	0
508	20241111	115500	218146065	4990	4990	4990	4990	0
509	20241111	115400	218146065	4990	4990	4990	4990	0
510	20241111	115300	218146065	4990	4990	4990	4990	0
511	20241111	115200	218146065	4990	4990	4990	4990	0
512	20241111	115100	218146065	4990	4990	4990	4990	5
513	20241111	115000	218121115	4990	4990	4990	4990	0
514	20241111	114900	218121115	4990	4990	4990	4990	0
515	20241111	114800	218121115	4990	4990	4990	4990	150
516	20241111	114700	217372615	4990	4990	4990	4990	0
517	20241111	114600	217372615	4990	4990	4990	4990	0
518	20241111	114500	217372615	4990	4990	4990	4990	0
519	20241111	114400	217372615	4990	4990	4990	4990	0
520	20241111	114300	217372615	4990	4990	4990	4990	0
521	20241111	114200	217372615	4990	4990	4990	4990	0
522	20241111	114100	217372615	4990	4990	4990	4990	0
523	20241111	114000	217372615	4990	4995	4995	4990	1326
524	20241111	113900	210753375	4995	5000	5000	4995	1774
525	20241111	113800	201889280	5010	5010	5010	5010	0
526	20241111	113700	201889280	5010	5010	5010	5010	4
527	20241111	113600	201869240	5010	5010	5010	5010	0
528	20241111	113500	201869240	5010	5010	5010	5010	0
529	20241111	113400	201869240	5010	5010	5010	5010	0
530	20241111	113300	201869240	5010	5010	5010	5010	0
531	20241111	113200	201869240	5010	5010	5010	5010	0
532	20241111	113100	201869240	5010	5010	5010	5010	0
533	20241111	113000	201869240	5010	5000	5010	5000	201
534	20241111	112900	200864230	5000	5000	5000	5000	918
535	20241111	112800	196274230	5000	5000	5000	5000	1
536	20241111	112700	196269230	5000	5000	5000	5000	0
537	20241111	112600	196269230	5000	5000	5000	5000	82
538	20241111	112500	195859230	5000	5000	5000	5000	0
539	20241111	112400	195859230	5000	5000	5000	5000	1
540	20241111	112300	195854230	5020	5020	5020	5020	20
541	20241111	112200	195753830	5020	5020	5020	5020	1
542	20241111	112100	195748810	5020	5020	5020	5020	2
543	20241111	112000	195738770	5020	5020	5020	5020	0
544	20241111	111900	195738770	5020	5020	5020	5020	2
545	20241111	111800	195728730	5020	5020	5020	5020	0
546	20241111	111700	195728730	5020	5020	5020	5020	0
547	20241111	111600	195728730	5020	5020	5020	5020	0
548	20241111	111500	195728730	5020	5020	5020	5020	0
549	20241111	111400	195728730	5020	5020	5020	5020	0
550	20241111	111300	195728730	5020	5020	5020	5020	0
551	20241111	111200	195728730	5020	5020	5020	5020	0
552	20241111	111100	195728730	5020	5020	5020	5020	0
553	20241111	111000	195728730	5020	5020	5020	5020	0
554	20241111	110900	195728730	5020	5020	5020	5020	0
555	20241111	110800	195728730	5020	5020	5020	5020	0
556	20241111	110700	195728730	5020	5020	5020	5020	0
557	20241111	110600	195728730	5020	5020	5020	5020	0
558	20241111	110500	195728730	5020	5020	5020	5020	0
559	20241111	110400	195728730	5020	5020	5020	5020	0
560	20241111	110300	195728730	5020	5020	5020	5020	0
561	20241111	110200	195728730	5020	5020	5020	5020	200
562	20241111	110100	194724730	5010	5010	5010	5010	200
563	20241111	110000	193722730	5010	5010	5010	5010	0
564	20241111	105900	193722730	5010	5010	5010	5010	0
565	20241111	105800	193722730	5010	5010	5010	5010	0
566	20241111	105700	193722730	5010	4995	5010	4995	994
567	20241111	105600	188744210	4995	4995	4995	4995	2
568	20241111	105500	188734220	4995	4995	4995	4995	3
569	20241111	105400	188719235	4995	4995	4995	4995	1
570	20241111	105300	188714240	5000	5000	5000	5000	0
571	20241111	105200	188714240	5000	5000	5000	5000	0
572	20241111	105100	188714240	5000	4995	5000	4995	609
573	20241111	105000	185672255	4995	4995	4995	4995	1400
574	20241111	104900	178679255	5000	5000	5000	5000	0
575	20241111	104800	178679255	5000	5010	5010	5000	1001
576	20241111	104700	173674145	5030	5030	5030	5030	0
577	20241111	104600	173674145	5030	5030	5030	5030	0
578	20241111	104500	173674145	5030	5030	5030	5030	0
579	20241111	104400	173674145	5030	5030	5030	5030	1
580	20241111	104300	173669115	5010	5010	5010	5010	6
581	20241111	104200	173639055	5030	5030	5030	5030	0
582	20241111	104100	173639055	5030	5030	5030	5030	0
583	20241111	104000	173639055	5030	5030	5030	5030	0
584	20241111	103900	173639055	5030	5030	5030	5030	0
585	20241111	103800	173639055	5030	5030	5030	5030	0
586	20241111	103700	173639055	5030	5030	5030	5030	0
587	20241111	103600	173639055	5030	5030	5030	5030	0
588	20241111	103500	173639055	5030	5000	5030	5000	76
589	20241111	103400	173259025	5000	5000	5000	5000	0
590	20241111	103300	173259025	5000	5000	5000	5000	0
591	20241111	103200	173259025	5000	5000	5000	5000	0
592	20241111	103100	173259025	5000	5000	5000	5000	3
593	20241111	103000	173244025	5030	5030	5030	5030	100
594	20241111	102900	172741025	5030	5030	5030	5030	0
595	20241111	102800	172741025	5030	5030	5030	5030	0
596	20241111	102700	172741025	5030	5000	5030	5000	301
597	20241111	102600	171235995	5030	5030	5030	5030	1
598	20241111	102500	171230965	5000	5020	5020	5000	217
599	20241111	102400	170145395	5030	5030	5030	5030	0
600	20241111	102300	170145395	5030	5030	5030	5030	0
601	20241111	102200	170145395	5030	5030	5030	5030	2
602	20241111	102100	170135335	5020	5020	5040	5020	121
603	20241111	102000	169527895	5040	5040	5040	5040	1
604	20241111	101900	169522855	5020	5020	5020	5020	1
605	20241111	101800	169517835	5040	5040	5040	5040	0
606	20241111	101700	169517835	5040	5040	5040	5040	0
607	20241111	101600	169517835	5040	5040	5040	5040	1
608	20241111	101500	169512795	5020	5010	5040	5010	279
609	20241111	101400	168108965	5040	5040	5040	5040	0
610	20241111	101300	168108965	5040	5040	5040	5040	0
611	20241111	101200	168108965	5040	5040	5040	5040	10
612	20241111	101100	168058565	5040	5040	5040	5040	0
613	20241111	101000	168058565	5040	5010	5040	5010	2441
614	20241111	100900	155829115	5000	4990	5000	4990	321
615	20241111	100800	154224715	4990	4995	4995	4990	104
616	20241111	100700	153705445	5000	5000	5000	5000	50
617	20241111	100600	153455445	4995	4995	4995	4995	0
618	20241111	100500	153455445	4995	4995	4995	4995	222
619	20241111	100400	152346555	4990	4990	4990	4990	4
620	20241111	100300	152326595	5000	5000	5000	4995	500
621	20241111	100200	149827360	5000	5000	5000	5000	136
622	20241111	100100	149147360	5010	5010	5010	5010	0
623	20241111	100000	149147360	5010	5010	5010	5010	0
624	20241111	095900	149147360	5010	5010	5010	5010	118
625	20241111	095800	148556180	5010	5010	5010	5010	0
626	20241111	095700	148556180	5010	5000	5010	4995	98
627	20241111	095600	148066525	5010	5000	5010	5000	13
628	20241111	095500	148001505	5000	5000	5010	4995	1450
629	20241111	095400	140749940	5000	5030	5030	4985	12724
630	20241111	095300	77098150	5030	5040	5040	5030	900
631	20241111	095200	72570320	5050	5050	5050	5050	0
632	20241111	095100	72570320	5050	5050	5050	5050	0
633	20241111	095000	72570320	5050	5050	5050	5050	4
634	20241111	094900	72550120	5050	5050	5050	5050	0
635	20241111	094800	72550120	5050	5050	5050	5050	6
636	20241111	094700	72519820	5050	5050	5050	5050	1
637	20241111	094600	72514770	5050	5050	5050	5050	0
638	20241111	094500	72514770	5050	5050	5050	5040	25
639	20241111	094400	72388620	5050	5050	5050	5050	12
640	20241111	094300	72328020	5040	5040	5040	5040	0
641	20241111	094200	72328020	5040	5040	5040	5040	2
642	20241111	094100	72317940	5040	5040	5040	5040	0
643	20241111	094000	72317940	5040	5040	5040	5040	3
644	20241111	093900	72302820	5050	5050	5050	5050	0
645	20241111	093800	72302820	5050	5050	5050	5050	1
646	20241111	093700	72297770	5040	5040	5040	5040	133
647	20241111	093600	71627450	5040	5040	5040	5040	170
648	20241111	093500	70770650	5040	5040	5040	5040	628
649	20241111	093400	67605530	5050	5040	5050	5040	528
650	20241111	093300	64944390	5040	5040	5040	5040	1
651	20241111	093200	64939350	5050	5050	5050	5050	2
652	20241111	093100	64929250	5050	5050	5050	5050	2
653	20241111	093000	64919150	5050	5060	5060	5050	1361
654	20241111	092900	58035040	5070	5070	5070	5070	0
655	20241111	092800	58035040	5070	5070	5070	5070	0
656	20241111	092700	58035040	5070	5070	5070	5070	507
657	20241111	092600	55464550	5090	5090	5090	5090	2
658	20241111	092500	55454370	5070	5070	5070	5070	502
659	20241111	092400	52909230	5110	5110	5110	5110	0
660	20241111	092300	52909230	5110	5090	5110	5090	18
661	20241111	092200	52817570	5110	5110	5110	5110	0
662	20241111	092100	52817570	5110	5110	5110	5110	2
663	20241111	092000	52807350	5110	5090	5110	5090	8
664	20241111	091900	52766590	5100	5100	5100	5100	0
665	20241111	091800	52766590	5100	5100	5100	5100	129
666	20241111	091700	52108690	5100	5100	5100	5100	0
667	20241111	091600	52108690	5100	5100	5100	5100	6
668	20241111	091500	52078090	5100	5100	5100	5100	10
669	20241111	091400	52027090	5100	5070	5100	5070	3007
670	20241111	091300	36693710	5070	5070	5070	5070	0
671	20241111	091200	36693710	5070	5080	5080	5060	3396
672	20241111	091100	19458320	5090	5090	5090	5090	32
673	20241111	091000	19295440	5090	5090	5090	5090	20
674	20241111	090900	19193640	5090	5090	5090	5090	16
675	20241111	090800	19112200	5100	5100	5100	5100	0
676	20241111	090700	19112200	5100	5100	5100	5100	0
677	20241111	090600	19112200	5100	5100	5100	5080	1588
678	20241111	090500	11044400	5080	5100	5100	5080	7
679	20241111	090400	11008720	5100	5100	5100	5100	0
680	20241111	090300	11008720	5100	5090	5100	5080	639
681	20241111	090200	7761830	5100	5100	5100	5090	1160
682	20241111	090100	1851650	5100	5120	5120	5100	38
683	20241111	090000	1657810	5110	5120	5120	5110	324