KissMeData/102260/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	200600	990883740	4050	4050	4050	4050	1050
3	20241113	200500	990883740	4050	4050	4050	4050	0
4	20241113	200400	990883740	4050	4050	4050	4050	0
5	20241113	200300	990883740	4050	4050	4050	4050	0
6	20241113	200200	990883740	4050	4050	4050	4050	0
7	20241113	200100	990883740	4050	4050	4050	4050	0
8	20241113	200000	990883740	4050	4050	4050	4050	0
9	20241113	195900	990883740	4050	4050	4050	4050	0
10	20241113	195800	990883740	4050	4050	4050	4050	0
11	20241113	195700	990883740	4050	4050	4050	4050	0
12	20241113	195600	990883740	4050	4050	4050	4050	0
13	20241113	195500	990883740	4050	4050	4050	4050	0
14	20241113	195400	990883740	4050	4050	4050	4050	0
15	20241113	195300	990883740	4050	4050	4050	4050	0
16	20241113	195200	990883740	4050	4050	4050	4050	0
17	20241113	195100	990883740	4050	4050	4050	4050	0
18	20241113	195000	990883740	4050	4050	4050	4050	0
19	20241113	194900	990883740	4050	4050	4050	4050	0
20	20241113	194800	990883740	4050	4050	4050	4050	0
21	20241113	194700	990883740	4050	4050	4050	4050	0
22	20241113	194600	990883740	4050	4050	4050	4050	0
23	20241113	194500	990883740	4050	4050	4050	4050	0
24	20241113	194400	990883740	4050	4050	4050	4050	0
25	20241113	194300	990883740	4050	4050	4050	4050	0
26	20241113	194200	990883740	4050	4050	4050	4050	0
27	20241113	194100	990883740	4050	4050	4050	4050	0
28	20241113	194000	990883740	4050	4050	4050	4050	0
29	20241113	193900	990883740	4050	4050	4050	4050	0
30	20241113	193800	990883740	4050	4050	4050	4050	0
31	20241113	193700	990883740	4050	4050	4050	4050	0
32	20241113	193600	990883740	4050	4050	4050	4050	1050
33	20241113	193500	990883740	4050	4050	4050	4050	0
34	20241113	193400	990883740	4050	4050	4050	4050	0
35	20241113	193300	990883740	4050	4050	4050	4050	0
36	20241113	193200	990883740	4050	4050	4050	4050	0
37	20241113	193100	990883740	4050	4050	4050	4050	0
38	20241113	193000	990883740	4050	4050	4050	4050	0
39	20241113	192900	990883740	4050	4050	4050	4050	0
40	20241113	192800	990883740	4050	4050	4050	4050	0
41	20241113	192700	990883740	4050	4050	4050	4050	0
42	20241113	192600	990883740	4050	4050	4050	4050	0
43	20241113	192500	990883740	4050	4050	4050	4050	0
44	20241113	192400	990883740	4050	4050	4050	4050	0
45	20241113	192300	990883740	4050	4050	4050	4050	0
46	20241113	192200	990883740	4050	4050	4050	4050	0
47	20241113	192100	990883740	4050	4050	4050	4050	0
48	20241113	192000	990883740	4050	4050	4050	4050	0
49	20241113	191900	990883740	4050	4050	4050	4050	0
50	20241113	191800	990883740	4050	4050	4050	4050	0
51	20241113	191700	990883740	4050	4050	4050	4050	0
52	20241113	191600	990883740	4050	4050	4050	4050	0
53	20241113	191500	990883740	4050	4050	4050	4050	0
54	20241113	191400	990883740	4050	4050	4050	4050	0
55	20241113	191300	990883740	4050	4050	4050	4050	0
56	20241113	191200	990883740	4050	4050	4050	4050	0
57	20241113	191100	990883740	4050	4050	4050	4050	0
58	20241113	191000	990883740	4050	4050	4050	4050	0
59	20241113	190900	990883740	4050	4050	4050	4050	0
60	20241113	190800	990883740	4050	4050	4050	4050	0
61	20241113	190700	990883740	4050	4050	4050	4050	0
62	20241113	190600	990883740	4050	4050	4050	4050	1050
63	20241113	190500	990883740	4050	4050	4050	4050	0
64	20241113	190400	990883740	4050	4050	4050	4050	0
65	20241113	190300	990883740	4050	4050	4050	4050	0
66	20241113	190200	990883740	4050	4050	4050	4050	0
67	20241113	190100	990883740	4050	4050	4050	4050	0
68	20241113	190000	990883740	4050	4050	4050	4050	0
69	20241113	185900	990883740	4050	4050	4050	4050	0
70	20241113	185800	990883740	4050	4050	4050	4050	0
71	20241113	185700	990883740	4050	4050	4050	4050	0
72	20241113	185600	990883740	4050	4050	4050	4050	0
73	20241113	185500	990883740	4050	4050	4050	4050	0
74	20241113	185400	990883740	4050	4050	4050	4050	0
75	20241113	185300	990883740	4050	4050	4050	4050	0
76	20241113	185200	990883740	4050	4050	4050	4050	0
77	20241113	185100	990883740	4050	4050	4050	4050	0
78	20241113	185000	990883740	4050	4050	4050	4050	0
79	20241113	184900	990883740	4050	4050	4050	4050	0
80	20241113	184800	990883740	4050	4050	4050	4050	0
81	20241113	184700	990883740	4050	4050	4050	4050	0
82	20241113	184600	990883740	4050	4050	4050	4050	0
83	20241113	184500	990883740	4050	4050	4050	4050	0
84	20241113	184400	990883740	4050	4050	4050	4050	0
85	20241113	184300	990883740	4050	4050	4050	4050	0
86	20241113	184200	990883740	4050	4050	4050	4050	0
87	20241113	184100	990883740	4050	4050	4050	4050	0
88	20241113	184000	990883740	4050	4050	4050	4050	0
89	20241113	183900	990883740	4050	4050	4050	4050	0
90	20241113	183800	990883740	4050	4050	4050	4050	0
91	20241113	183700	990883740	4050	4050	4050	4050	0
92	20241113	183600	990883740	4050	4050	4050	4050	1050
93	20241113	183500	990883740	4050	4050	4050	4050	0
94	20241113	183400	990883740	4050	4050	4050	4050	0
95	20241113	183300	990883740	4050	4050	4050	4050	0
96	20241113	183200	990883740	4050	4050	4050	4050	0
97	20241113	183100	990883740	4050	4050	4050	4050	0
98	20241113	183000	990883740	4050	4050	4050	4050	0
99	20241113	182900	990883740	4050	4050	4050	4050	0
100	20241113	182800	990883740	4050	4050	4050	4050	0
101	20241113	182700	990883740	4050	4050	4050	4050	0
102	20241113	182600	990883740	4050	4050	4050	4050	0
103	20241113	182500	990883740	4050	4050	4050	4050	0
104	20241113	182400	990883740	4050	4050	4050	4050	0
105	20241113	182300	990883740	4050	4050	4050	4050	0
106	20241113	182200	990883740	4050	4050	4050	4050	0
107	20241113	182100	990883740	4050	4050	4050	4050	0
108	20241113	182000	990883740	4050	4050	4050	4050	0
109	20241113	181900	990883740	4050	4050	4050	4050	0
110	20241113	181800	990883740	4050	4050	4050	4050	0
111	20241113	181700	990883740	4050	4050	4050	4050	0
112	20241113	181600	990883740	4050	4050	4050	4050	0
113	20241113	181500	990883740	4050	4050	4050	4050	0
114	20241113	181400	990883740	4050	4050	4050	4050	0
115	20241113	181300	990883740	4050	4050	4050	4050	0
116	20241113	181200	990883740	4050	4050	4050	4050	0
117	20241113	181100	990883740	4050	4050	4050	4050	0
118	20241113	181000	990883740	4050	4050	4050	4050	0
119	20241113	180900	990883740	4050	4050	4050	4050	0
120	20241113	180800	990883740	4050	4050	4050	4050	0
121	20241113	180700	990883740	4050	4050	4050	4050	0
122	20241113	180600	990883740	4050	4050	4050	4050	1050
123	20241113	180500	990883740	4050	4050	4050	4050	0
124	20241113	180400	990883740	4050	4050	4050	4050	0
125	20241113	180300	990883740	4050	4050	4050	4050	0
126	20241113	180200	990883740	4050	4050	4050	4050	0
127	20241113	180100	990883740	4050	4050	4050	4050	0
128	20241113	180000	990883740	4050	4050	4050	4050	0
129	20241113	175900	990883740	4050	4050	4050	4050	0
130	20241113	175800	990883740	4050	4050	4050	4050	0
131	20241113	175700	990883740	4050	4050	4050	4050	0
132	20241113	175600	990883740	4050	4050	4050	4050	0
133	20241113	175500	990883740	4050	4050	4050	4050	0
134	20241113	175400	990883740	4050	4050	4050	4050	0
135	20241113	175300	990883740	4050	4050	4050	4050	0
136	20241113	175200	990883740	4050	4050	4050	4050	0
137	20241113	175100	990883740	4050	4050	4050	4050	0
138	20241113	175000	990883740	4050	4050	4050	4050	0
139	20241113	174900	990883740	4050	4050	4050	4050	0
140	20241113	174800	990883740	4050	4050	4050	4050	0
141	20241113	174700	990883740	4050	4050	4050	4050	0
142	20241113	174600	990883740	4050	4050	4050	4050	0
143	20241113	174500	990883740	4050	4050	4050	4050	0
144	20241113	174400	990883740	4050	4050	4050	4050	0
145	20241113	174300	990883740	4050	4050	4050	4050	0
146	20241113	174200	990883740	4050	4050	4050	4050	0
147	20241113	174100	990883740	4050	4050	4050	4050	0
148	20241113	174000	990883740	4050	4050	4050	4050	0
149	20241113	173900	990883740	4050	4050	4050	4050	0
150	20241113	173800	990883740	4050	4050	4050	4050	0
151	20241113	173700	990883740	4050	4050	4050	4050	0
152	20241113	173600	990883740	4050	4050	4050	4050	1050
153	20241113	173500	990883740	4050	4050	4050	4050	0
154	20241113	173400	990883740	4050	4050	4050	4050	0
155	20241113	173300	990883740	4050	4050	4050	4050	0
156	20241113	173200	990883740	4050	4050	4050	4050	0
157	20241113	173100	990883740	4050	4050	4050	4050	0
158	20241113	173000	990883740	4050	4050	4050	4050	0
159	20241113	172900	990883740	4050	4050	4050	4050	0
160	20241113	172800	990883740	4050	4050	4050	4050	0
161	20241113	172700	990883740	4050	4050	4050	4050	0
162	20241113	172600	990883740	4050	4050	4050	4050	0
163	20241113	172500	990883740	4050	4050	4050	4050	0
164	20241113	172400	990883740	4050	4050	4050	4050	0
165	20241113	172300	990883740	4050	4050	4050	4050	0
166	20241113	172200	990883740	4050	4050	4050	4050	0
167	20241113	172100	990883740	4050	4050	4050	4050	0
168	20241113	172000	990883740	4050	4050	4050	4050	0
169	20241113	171900	990883740	4050	4050	4050	4050	0
170	20241113	171800	990883740	4050	4050	4050	4050	0
171	20241113	171700	990883740	4050	4050	4050	4050	0
172	20241113	171600	990883740	4050	4050	4050	4050	0
173	20241113	171500	990883740	4050	4050	4050	4050	0
174	20241113	171400	990883740	4050	4050	4050	4050	0
175	20241113	171300	990883740	4050	4050	4050	4050	0
176	20241113	171200	990883740	4050	4050	4050	4050	0
177	20241113	171100	990883740	4050	4050	4050	4050	0
178	20241113	171000	990883740	4050	4050	4050	4050	0
179	20241113	170900	990883740	4050	4050	4050	4050	0
180	20241113	170800	990883740	4050	4050	4050	4050	0
181	20241113	170700	990883740	4050	4050	4050	4050	0
182	20241113	170600	990883740	4050	4050	4050	4050	1050
183	20241113	170500	990883740	4050	4050	4050	4050	0
184	20241113	170400	990883740	4050	4050	4050	4050	0
185	20241113	170300	990883740	4050	4050	4050	4050	0
186	20241113	170200	990883740	4050	4050	4050	4050	0
187	20241113	170100	990883740	4050	4050	4050	4050	0
188	20241113	170000	990883740	4050	4050	4050	4050	0
189	20241113	165900	990883740	4050	4050	4050	4050	0
190	20241113	165800	990883740	4050	4050	4050	4050	0
191	20241113	165700	990883740	4050	4050	4050	4050	0
192	20241113	165600	990883740	4050	4050	4050	4050	0
193	20241113	165500	990883740	4050	4050	4050	4050	0
194	20241113	165400	990883740	4050	4050	4050	4050	0
195	20241113	165300	990883740	4050	4050	4050	4050	0
196	20241113	165200	990883740	4050	4050	4050	4050	0
197	20241113	165100	990883740	4050	4050	4050	4050	0
198	20241113	165000	990883740	4050	4050	4050	4050	0
199	20241113	164900	990883740	4050	4050	4050	4050	0
200	20241113	164800	990883740	4050	4050	4050	4050	0
201	20241113	164700	990883740	4050	4050	4050	4050	0
202	20241113	164600	990883740	4050	4050	4050	4050	0
203	20241113	164500	990883740	4050	4050	4050	4050	0
204	20241113	164400	990883740	4050	4050	4050	4050	0
205	20241113	164300	990883740	4050	4050	4050	4050	0
206	20241113	164200	990883740	4050	4050	4050	4050	0
207	20241113	164100	990883740	4050	4050	4050	4050	0
208	20241113	164000	990883740	4050	4050	4050	4050	0
209	20241113	163900	990883740	4050	4050	4050	4050	0
210	20241113	163800	990883740	4050	4050	4050	4050	0
211	20241113	163700	990883740	4050	4050	4050	4050	0
212	20241113	163600	990883740	4050	4050	4050	4050	1050
213	20241113	163500	990883740	4050	4050	4050	4050	0
214	20241113	163400	990883740	4050	4050	4050	4050	0
215	20241113	163300	990883740	4050	4050	4050	4050	0
216	20241113	163200	990883740	4050	4050	4050	4050	0
217	20241113	163100	990883740	4050	4050	4050	4050	0
218	20241113	163000	990883740	4050	4050	4050	4050	0
219	20241113	162900	990883740	4050	4050	4050	4050	0
220	20241113	162800	990883740	4050	4050	4050	4050	0
221	20241113	162700	990883740	4050	4050	4050	4050	0
222	20241113	162600	990883740	4050	4050	4050	4050	0
223	20241113	162500	990883740	4050	4050	4050	4050	0
224	20241113	162400	990883740	4050	4050	4050	4050	0
225	20241113	162300	990883740	4050	4050	4050	4050	0
226	20241113	162200	990883740	4050	4050	4050	4050	0
227	20241113	162100	990883740	4050	4050	4050	4050	0
228	20241113	162000	990883740	4050	4050	4050	4050	0
229	20241113	161900	990883740	4050	4050	4050	4050	0
230	20241113	161800	990883740	4050	4050	4050	4050	0
231	20241113	161700	990883740	4050	4050	4050	4050	0
232	20241113	161600	990883740	4050	4050	4050	4050	0
233	20241113	161500	990883740	4050	4050	4050	4050	0
234	20241113	161400	990883740	4050	4050	4050	4050	0
235	20241113	161300	990883740	4050	4050	4050	4050	0
236	20241113	161200	990883740	4050	4050	4050	4050	0
237	20241113	161100	990883740	4050	4050	4050	4050	0
238	20241113	161000	990883740	4050	4050	4050	4050	0
239	20241113	160900	990883740	4050	4050	4050	4050	0
240	20241113	160800	990883740	4050	4050	4050	4050	0
241	20241113	160700	990883740	4050	4050	4050	4050	0
242	20241113	160600	990883740	4050	4050	4050	4050	1050
243	20241113	160500	990883740	4050	4050	4050	4050	0
244	20241113	160400	990883740	4050	4050	4050	4050	0
245	20241113	160300	990883740	4050	4050	4050	4050	0
246	20241113	160200	990883740	4050	4050	4050	4050	0
247	20241113	160100	990883740	4050	4050	4050	4050	0
248	20241113	160000	990883740	4050	4050	4050	4050	0
249	20241113	155900	990883740	4050	4050	4050	4050	0
250	20241113	155800	990883740	4050	4050	4050	4050	0
251	20241113	155700	990883740	4050	4050	4050	4050	0
252	20241113	155600	990883740	4050	4050	4050	4050	0
253	20241113	155500	990883740	4050	4050	4050	4050	0
254	20241113	155400	990883740	4050	4050	4050	4050	0
255	20241113	155300	990883740	4050	4050	4050	4050	0
256	20241113	155200	990883740	4050	4050	4050	4050	0
257	20241113	155100	990883740	4050	4050	4050	4050	0
258	20241113	155000	990883740	4050	4050	4050	4050	0
259	20241113	154900	990883740	4050	4050	4050	4050	0
260	20241113	154800	990883740	4050	4050	4050	4050	0
261	20241113	154700	990883740	4050	4050	4050	4050	0
262	20241113	154600	990883740	4050	4050	4050	4050	0
263	20241113	154500	990883740	4050	4050	4050	4050	0
264	20241113	154400	990883740	4050	4050	4050	4050	0
265	20241113	154300	990883740	4050	4050	4050	4050	0
266	20241113	154200	990883740	4050	4050	4050	4050	0
267	20241113	154100	990883740	4050	4050	4050	4050	0
268	20241113	154000	990883740	4050	4050	4050	4050	0
269	20241113	153900	990883740	4050	4050	4050	4050	0
270	20241113	153800	990883740	4050	4050	4050	4050	0
271	20241113	153700	990883740	4050	4050	4050	4050	0
272	20241113	153600	990883740	4050	4050	4050	4050	1050
273	20241113	153500	990883740	4050	4050	4050	4050	0
274	20241113	153400	990883740	4050	4050	4050	4050	0
275	20241113	153300	990883740	4050	4050	4050	4050	0
276	20241113	153200	990883740	4050	4050	4050	4050	0
277	20241113	153100	990883740	4050	4050	4050	4050	0
278	20241113	153000	990883740	4050	4050	4050	4050	1050
279	20241113	152900	986631240	4055	4055	4055	4055	0
280	20241113	152800	986631240	4055	4055	4055	4055	0
281	20241113	152700	986631240	4055	4055	4055	4055	0
282	20241113	152600	986631240	4055	4055	4055	4055	0
283	20241113	152500	986631240	4055	4055	4055	4055	0
284	20241113	152400	986631240	4055	4055	4055	4055	0
285	20241113	152300	986631240	4055	4055	4055	4055	0
286	20241113	152200	986631240	4055	4055	4055	4055	0
287	20241113	152100	986631240	4055	4055	4055	4055	0
288	20241113	152000	986631240	4055	4055	4055	4055	0
289	20241113	151900	986631240	4055	4045	4055	4045	417
290	20241113	151800	984943810	4045	4040	4045	4040	122
291	20241113	151700	984450345	4050	4050	4050	4050	0
292	20241113	151600	984450345	4050	4050	4050	4050	59
293	20241113	151500	984211395	4050	4050	4050	4050	662
294	20241113	151400	981530295	4050	4050	4050	4050	421
295	20241113	151300	979825245	4050	4045	4050	4045	1086
296	20241113	151200	975427370	4045	4045	4045	4045	0
297	20241113	151100	975427370	4045	4045	4045	4045	0
298	20241113	151000	975427370	4045	4045	4045	4045	487
299	20241113	150900	973457455	4050	4050	4050	4050	5
300	20241113	150800	973437205	4045	4045	4045	4045	400
301	20241113	150700	971819205	4045	4040	4045	4040	1031
302	20241113	150600	967653340	4040	4040	4040	4040	202
303	20241113	150500	966837260	4035	4035	4035	4035	100
304	20241113	150400	966433760	4045	4040	4045	4040	10
305	20241113	150300	966393340	4040	4040	4040	4040	0
306	20241113	150200	966393340	4040	4040	4040	4040	2
307	20241113	150100	966385260	4060	4060	4060	4060	0
308	20241113	150000	966385260	4060	4060	4060	4060	0
309	20241113	145900	966385260	4060	4060	4060	4060	0
310	20241113	145800	966385260	4060	4050	4060	4040	3498
311	20241113	145700	952220970	4070	4050	4070	4050	600
312	20241113	145600	949783070	4050	4050	4050	4050	5
313	20241113	145500	949762820	4040	4040	4040	4040	418
314	20241113	145400	948074100	4055	4055	4055	4055	169
315	20241113	145300	947388805	4045	4055	4055	4045	16
316	20241113	145200	947324035	4050	4050	4050	4050	622
317	20241113	145100	944804935	4050	4050	4050	4050	176
318	20241113	145000	944092135	4050	4045	4050	4045	5
319	20241113	144900	944071890	4040	4040	4040	4040	1
320	20241113	144800	944067850	4035	4035	4035	4035	0
321	20241113	144700	944067850	4035	4035	4035	4035	0
322	20241113	144600	944067850	4035	4035	4035	4035	44
323	20241113	144500	943890310	4045	4040	4045	4040	5
324	20241113	144400	943870090	4035	4035	4035	4035	0
325	20241113	144300	943870090	4035	4035	4035	4035	0
326	20241113	144200	943870090	4035	4035	4035	4035	54
327	20241113	144100	943652200	4035	4035	4035	4035	96
328	20241113	144000	943264840	4040	4040	4040	4040	50
329	20241113	143900	943062840	4040	4040	4040	4040	2
330	20241113	143800	943054760	4040	4040	4040	4040	249
331	20241113	143700	942048800	4040	4045	4045	4040	471
332	20241113	143600	940144355	4045	4045	4055	4045	684
333	20241113	143500	937377535	4045	4045	4045	4045	1003
334	20241113	143400	933320400	4045	4045	4050	4045	7
335	20241113	143300	933292060	4055	4055	4055	4055	0
336	20241113	143200	933292060	4055	4045	4055	4045	5
337	20241113	143100	933271795	4040	4040	4055	4040	12
338	20241113	143000	933223255	4040	4040	4050	4035	909
339	20241113	142900	929547860	4045	4045	4045	4045	18
340	20241113	142800	929475050	4040	4040	4040	4040	0
341	20241113	142700	929475050	4040	4040	4040	4040	0
342	20241113	142600	929475050	4040	4040	4040	4040	0
343	20241113	142500	929475050	4040	4045	4045	4040	39
344	20241113	142400	929317420	4050	4050	4050	4050	0
345	20241113	142300	929317420	4050	4050	4050	4050	2
346	20241113	142200	929309320	4050	4035	4050	4035	6
347	20241113	142100	929285035	4035	4035	4035	4035	50
348	20241113	142000	929083285	4035	4030	4035	4030	6
349	20241113	141900	929059080	4025	4025	4025	4025	1
350	20241113	141800	929055055	4025	4025	4035	4025	3006
351	20241113	141700	916931035	4025	4025	4025	4025	211
352	20241113	141600	916081760	4030	4030	4030	4030	15
353	20241113	141500	916021310	4030	4030	4030	4030	15
354	20241113	141400	915960860	4035	4035	4035	4035	0
355	20241113	141300	915960860	4035	4035	4035	4035	0
356	20241113	141200	915960860	4035	4035	4035	4035	0
357	20241113	141100	915960860	4035	4035	4035	4035	0
358	20241113	141000	915960860	4035	4035	4035	4035	0
359	20241113	140900	915960860	4035	4035	4035	4035	0
360	20241113	140800	915960860	4035	4035	4040	4035	20
361	20241113	140700	915880110	4030	4030	4030	4030	1
362	20241113	140600	915876080	4025	4025	4025	4025	1
363	20241113	140500	915872055	4020	4020	4020	4020	0
364	20241113	140400	915872055	4020	4030	4030	4020	300
365	20241113	140300	914663415	4035	4035	4050	4035	13
366	20241113	140200	914610840	4035	4035	4040	4035	1001
367	20241113	140100	910566810	4040	4025	4040	4025	742
368	20241113	140000	907576510	4030	4030	4030	4030	0
369	20241113	135900	907576510	4030	4030	4030	4030	0
370	20241113	135800	907576510	4030	4030	4030	4030	5
371	20241113	135700	907556360	4020	4020	4020	4020	1102
372	20241113	135600	903126320	4020	4030	4030	4020	2500
373	20241113	135500	893068150	4040	4030	4040	4030	8
374	20241113	135400	893035870	4025	4025	4025	4025	234
375	20241113	135300	892094020	4040	4040	4040	4040	0
376	20241113	135200	892094020	4040	4040	4040	4040	0
377	20241113	135100	892094020	4040	4040	4040	4040	0
378	20241113	135000	892094020	4040	4030	4040	4030	5
379	20241113	134900	892073830	4025	4025	4040	4025	48
380	20241113	134800	891880565	4020	4020	4020	4020	0
381	20241113	134700	891880565	4020	4015	4020	4015	928
382	20241113	134600	888150145	4010	4010	4010	4010	200
383	20241113	134500	887348145	4015	4015	4015	4015	0
384	20241113	134400	887348145	4015	4015	4015	4015	0
385	20241113	134300	887348145	4015	4015	4015	4005	2106
386	20241113	134200	878907080	4020	4020	4020	4020	0
387	20241113	134100	878907080	4020	4025	4025	4020	1523
388	20241113	134000	872784400	4030	4030	4030	4030	1
389	20241113	133900	872780370	4030	4030	4030	4030	0
390	20241113	133800	872780370	4030	4030	4030	4030	5
391	20241113	133700	872760220	4025	4025	4025	4025	34
392	20241113	133600	872623370	4030	4030	4030	4030	0
393	20241113	133500	872623370	4030	4030	4030	4030	45
394	20241113	133400	872442020	4030	4030	4030	4030	0
395	20241113	133300	872442020	4030	4030	4030	4030	995
396	20241113	133200	868432170	4035	4035	4035	4035	30
397	20241113	133100	868311120	4035	4035	4035	4035	144
398	20241113	133000	867730080	4030	4025	4035	4025	1314
399	20241113	132900	862441100	4020	4025	4025	4020	44
400	20241113	132800	862264170	4025	4025	4025	4025	5
401	20241113	132700	862244045	4020	4020	4020	4020	36
402	20241113	132600	862099325	4020	4015	4025	4015	1232
403	20241113	132500	857152770	4015	4015	4015	4015	0
404	20241113	132400	857152770	4015	4015	4015	4015	5
405	20241113	132300	857132695	4005	4005	4005	4005	0
406	20241113	132200	857132695	4005	4005	4005	4005	440
407	20241113	132100	855370495	4000	4000	4000	4000	0
408	20241113	132000	855370495	4000	4000	4000	4000	0
409	20241113	131900	855370495	4000	4000	4000	4000	6
410	20241113	131800	855346495	4000	4000	4005	4000	38
411	20241113	131700	855194475	4000	4000	4000	3995	2010
412	20241113	131600	847163985	4000	4000	4000	4000	1000
413	20241113	131500	843163985	4005	4000	4005	4000	25
414	20241113	131400	843063935	4000	4000	4000	3995	1638
415	20241113	131300	836514330	4005	4005	4005	4000	614
416	20241113	131200	834055285	4005	4005	4005	4005	0
417	20241113	131100	834055285	4005	4005	4005	4005	100
418	20241113	131000	833654785	4005	4005	4005	4005	505
419	20241113	130900	831632260	4005	4000	4005	4000	2252
420	20241113	130800	822613005	4005	4010	4020	4000	5012
421	20241113	130700	802552235	4015	4015	4015	4015	1
422	20241113	130600	802548220	4010	4010	4010	4005	2105
423	20241113	130500	794107270	4005	4020	4020	4000	22024
424	20241113	130400	705919425	4020	4035	4035	4020	7000
425	20241113	130300	677751710	4040	4040	4040	4040	18
426	20241113	130200	677678990	4040	4040	4040	4040	0
427	20241113	130100	677678990	4040	4040	4040	4040	0
428	20241113	130000	677678990	4040	4040	4040	4040	0
429	20241113	125900	677678990	4040	4040	4040	4040	1
430	20241113	125800	677674950	4040	4040	4040	4040	11
431	20241113	125700	677630510	4040	4040	4040	4035	188
432	20241113	125600	676871390	4040	4040	4040	4040	0
433	20241113	125500	676871390	4040	4040	4040	4040	0
434	20241113	125400	676871390	4040	4035	4040	4035	3437
435	20241113	125300	662991715	4035	4035	4035	4035	30
436	20241113	125200	662870665	4040	4040	4040	4040	14
437	20241113	125100	662814105	4040	4040	4040	4040	0
438	20241113	125000	662814105	4040	4040	4040	4040	255
439	20241113	124900	661783905	4040	4045	4045	4040	2789
440	20241113	124800	650511590	4050	4050	4050	4050	20
441	20241113	124700	650430590	4050	4050	4050	4050	60
442	20241113	124600	650187590	4050	4050	4050	4050	0
443	20241113	124500	650187590	4050	4045	4050	4045	125
444	20241113	124400	649681465	4050	4050	4050	4050	0
445	20241113	124300	649681465	4050	4050	4050	4050	0
446	20241113	124200	649681465	4050	4050	4050	4045	58
447	20241113	124100	649446700	4050	4050	4050	4050	0
448	20241113	124000	649446700	4050	4050	4050	4050	110
449	20241113	123900	649001200	4050	4050	4050	4050	0
450	20241113	123800	649001200	4050	4050	4050	4050	102
451	20241113	123700	648588100	4050	4050	4050	4050	0
452	20241113	123600	648588100	4050	4050	4050	4050	0
453	20241113	123500	648588100	4050	4050	4050	4050	0
454	20241113	123400	648588100	4050	4050	4050	4050	29
455	20241113	123300	648470650	4050	4055	4055	4050	374
456	20241113	123200	646955445	4055	4055	4055	4055	493
457	20241113	123100	644956330	4050	4050	4050	4050	0
458	20241113	123000	644956330	4050	4050	4050	4050	0
459	20241113	122900	644956330	4050	4050	4050	4050	0
460	20241113	122800	644956330	4050	4050	4050	4050	1501
461	20241113	122700	638877280	4050	4050	4050	4050	1011
462	20241113	122600	634782730	4050	4050	4050	4050	500
463	20241113	122500	632757730	4050	4050	4050	4050	0
464	20241113	122400	632757730	4050	4050	4050	4050	0
465	20241113	122300	632757730	4050	4050	4050	4050	5000
466	20241113	122200	612507730	4050	4050	4050	4050	0
467	20241113	122100	612507730	4050	4050	4050	4050	0
468	20241113	122000	612507730	4050	4050	4050	4050	0
469	20241113	121900	612507730	4050	4050	4050	4050	0
470	20241113	121800	612507730	4050	4050	4050	4050	0
471	20241113	121700	612507730	4050	4050	4050	4050	5000
472	20241113	121600	592257730	4055	4055	4055	4055	1
473	20241113	121500	592253675	4055	4050	4055	4050	5004
474	20241113	121400	571987465	4050	4050	4050	4050	5000
475	20241113	121300	551737465	4050	4050	4050	4050	1000
476	20241113	121200	547687465	4050	4050	4050	4050	3000
477	20241113	121100	535537465	4060	4045	4060	4045	2165
478	20241113	121000	526774455	4045	4045	4045	4045	0
479	20241113	120900	526774455	4045	4045	4045	4045	0
480	20241113	120800	526774455	4045	4045	4045	4045	30
481	20241113	120700	526653105	4040	4035	4040	4035	1019
482	20241113	120600	522541325	4035	4030	4050	4030	3803
483	20241113	120500	507175205	4030	4030	4045	4030	4294
484	20241113	120400	489868895	4030	4035	4035	4030	7
485	20241113	120300	489840655	4035	4030	4045	4020	6026
486	20241113	120200	465564890	4035	4035	4035	4035	994
487	20241113	120100	461554100	4035	4050	4055	4030	12144
488	20241113	120000	412527805	4050	4055	4055	4050	5
489	20241113	115900	412507545	4055	4050	4055	4050	12
490	20241113	115800	412458935	4050	4065	4070	4045	5019
491	20241113	115700	392124840	4065	4060	4065	4060	11
492	20241113	115600	392080175	4060	4055	4065	4055	2175
493	20241113	115500	383244275	4060	4050	4060	4050	1106
494	20241113	115400	378763915	4050	4065	4065	4045	10550
495	20241113	115300	336003205	4070	4070	4075	4065	4233
496	20241113	115200	318772565	4065	4090	4090	4065	10161
497	20241113	115100	277396380	4090	4090	4090	4090	1006
498	20241113	115000	273281840	4090	4090	4090	4090	9
499	20241113	114900	273245030	4090	4090	4090	4090	10
500	20241113	114800	273204130	4090	4090	4090	4090	9
501	20241113	114700	273167320	4090	4090	4090	4090	5
502	20241113	114600	273146870	4090	4090	4090	4090	15
503	20241113	114500	273085520	4095	4090	4095	4090	510
504	20241113	114400	270997120	4090	4090	4090	4090	10
505	20241113	114300	270956220	4090	4090	4090	4090	6
506	20241113	114200	270931680	4090	4090	4090	4090	9
507	20241113	114100	270894870	4090	4090	4090	4090	9
508	20241113	114000	270858060	4090	4090	4090	4090	31
509	20241113	113900	270731270	4085	4090	4090	4085	42
510	20241113	113800	270559530	4085	4085	4090	4085	17
511	20241113	113700	270490075	4085	4085	4085	4085	11
512	20241113	113600	270445140	4090	4085	4090	4085	59
513	20241113	113500	270203875	4085	4085	4085	4085	5
514	20241113	113400	270183450	4085	4085	4085	4085	10
515	20241113	113300	270142600	4085	4085	4085	4085	9
516	20241113	113200	270105835	4090	4090	4095	4085	152
517	20241113	113100	269483935	4085	4085	4085	4085	5
518	20241113	113000	269463510	4085	4085	4090	4085	115
519	20241113	112900	268993235	4085	4085	4085	4085	10
520	20241113	112800	268952385	4085	4085	4085	4085	10
521	20241113	112700	268911535	4090	4085	4090	4085	6
522	20241113	112600	268887020	4085	4085	4095	4085	267
523	20241113	112500	267794250	4085	4095	4095	4085	1950
524	20241113	112400	259813215	4095	4095	4095	4095	10
525	20241113	112300	259772265	4095	4095	4095	4095	5
526	20241113	112200	259751790	4095	4095	4100	4095	23
527	20241113	112100	259657570	4095	4100	4100	4095	9
528	20241113	112000	259620695	4100	4100	4100	4100	188
529	20241113	111900	258849895	4100	4100	4100	4100	5
530	20241113	111800	258829395	4100	4100	4100	4100	10
531	20241113	111700	258788395	4100	4100	4100	4100	9
532	20241113	111600	258751495	4100	4100	4100	4100	60
533	20241113	111500	258505495	4100	4105	4105	4100	10
534	20241113	111400	258464475	4105	4105	4110	4105	10
535	20241113	111300	258423405	4105	4105	4105	4105	7
536	20241113	111200	258394670	4100	4105	4105	4095	1294
537	20241113	111100	253089305	4105	4105	4105	4105	1
538	20241113	111000	253085200	4100	4100	4100	4100	0
539	20241113	110900	253085200	4100	4100	4100	4100	69
540	20241113	110800	252802300	4095	4100	4100	4095	959
541	20241113	110700	248870405	4105	4105	4105	4105	290
542	20241113	110600	247679955	4105	4110	4110	4105	26
543	20241113	110500	247573155	4115	4115	4115	4115	0
544	20241113	110400	247573155	4115	4115	4115	4115	0
545	20241113	110300	247573155	4115	4115	4115	4115	0
546	20241113	110200	247573155	4115	4115	4115	4115	0
547	20241113	110100	247573155	4115	4115	4115	4115	11
548	20241113	110000	247527890	4120	4115	4120	4115	47
549	20241113	105900	247334255	4115	4115	4115	4115	0
550	20241113	105800	247334255	4115	4115	4115	4115	1
551	20241113	105700	247330140	4150	4115	4150	4115	22
552	20241113	105600	247238875	4145	4145	4145	4145	0
553	20241113	105500	247238875	4145	4145	4145	4145	0
554	20241113	105400	247238875	4145	4145	4145	4145	0
555	20241113	105300	247238875	4145	4115	4145	4115	500
556	20241113	105200	245166405	4115	4110	4150	4110	1003
557	20241113	105100	241019070	4115	4115	4115	4115	0
558	20241113	105000	241019070	4115	4115	4115	4115	0
559	20241113	104900	241019070	4115	4105	4115	4105	6
560	20241113	104800	240994395	4105	4105	4105	4105	145
561	20241113	104700	240399170	4105	4105	4105	4105	0
562	20241113	104600	240399170	4105	4105	4105	4105	172
563	20241113	104500	239693110	4105	4105	4105	4105	51
564	20241113	104400	239483755	4100	4105	4105	4100	154
565	20241113	104300	238852350	4105	4105	4105	4105	5
566	20241113	104200	238831825	4095	4095	4095	4095	2
567	20241113	104100	238823635	4105	4095	4105	4095	98
568	20241113	104000	238422285	4095	4095	4100	4095	3525
569	20241113	103900	223969800	4100	4095	4100	4095	10
570	20241113	103800	223928835	4090	4090	4090	4090	1
571	20241113	103700	223924745	4085	4085	4085	4085	0
572	20241113	103600	223924745	4085	4080	4085	4080	4197
573	20241113	103500	206790845	4080	4080	4080	4080	7012
574	20241113	103400	178181885	4080	4095	4095	4075	9497
575	20241113	103300	139419305	4105	4100	4105	4095	369
576	20241113	103200	137905240	4095	4095	4095	4095	9
577	20241113	103100	137868385	4100	4100	4100	4100	154
578	20241113	103000	137236985	4095	4095	4095	4095	2
579	20241113	102900	137228795	4090	4090	4090	4090	125
580	20241113	102800	136717545	4090	4090	4100	4090	2176
581	20241113	102700	127816195	4090	4090	4095	4080	2097
582	20241113	102600	119244600	4095	4100	4100	4080	6130
583	20241113	102500	94216720	4095	4100	4105	4095	13
584	20241113	102400	94163415	4100	4115	4115	4100	4742
585	20241113	102300	74710790	4120	4130	4155	4120	1429
586	20241113	102200	68817850	4135	4135	4145	4135	20
587	20241113	102100	68735100	4130	4130	4130	4130	1
588	20241113	102000	68730970	4130	4130	4130	4130	0
589	20241113	101900	68730970	4130	4130	4130	4130	0
590	20241113	101800	68730970	4130	4135	4150	4130	7
591	20241113	101700	68701970	4130	4130	4130	4130	1
592	20241113	101600	68697840	4130	4130	4155	4130	12
593	20241113	101500	68648255	4130	4160	4160	4130	3
594	20241113	101400	68635805	4165	4130	4165	4120	252
595	20241113	101300	67596160	4130	4130	4130	4130	2
596	20241113	101200	67587900	4130	4130	4130	4130	1700
597	20241113	101100	60566900	4130	4145	4150	4125	2322
598	20241113	101000	50966470	4145	4145	4145	4140	12
599	20241113	100900	50916765	4145	4145	4145	4145	16
600	20241113	100800	50850445	4150	4150	4150	4150	994
601	20241113	100700	46725345	4150	4150	4150	4150	6
602	20241113	100600	46700445	4150	4150	4150	4150	11
603	20241113	100500	46654795	4155	4155	4155	4155	5
604	20241113	100400	46634020	4160	4155	4160	4155	4
605	20241113	100300	46617385	4155	4160	4160	4155	3
606	20241113	100200	46604910	4160	4160	4160	4160	0
607	20241113	100100	46604910	4160	4160	4160	4160	0
608	20241113	100000	46604910	4160	4160	4160	4160	0
609	20241113	095900	46604910	4160	4160	4160	4160	2
610	20241113	095800	46596590	4155	4150	4160	4150	27
611	20241113	095700	46484290	4145	4145	4145	4145	0
612	20241113	095600	46484290	4145	4155	4155	4145	245
613	20241113	095500	45468490	4160	4160	4160	4160	0
614	20241113	095400	45468490	4160	4160	4160	4160	0
615	20241113	095300	45468490	4160	4160	4160	4160	0
616	20241113	095200	45468490	4160	4160	4160	4160	8
617	20241113	095100	45435210	4160	4160	4160	4160	0
618	20241113	095000	45435210	4160	4160	4160	4160	0
619	20241113	094900	45435210	4160	4160	4160	4160	0
620	20241113	094800	45435210	4160	4160	4160	4160	0
621	20241113	094700	45435210	4160	4160	4160	4160	43
622	20241113	094600	45256330	4160	4160	4160	4160	4
623	20241113	094500	45239690	4160	4160	4160	4155	3
624	20241113	094400	45227215	4160	4160	4160	4160	0
625	20241113	094300	45227215	4160	4160	4160	4160	0
626	20241113	094200	45227215	4160	4160	4160	4160	50
627	20241113	094100	45019215	4155	4155	4155	4155	67
628	20241113	094000	44740830	4155	4155	4155	4155	24
629	20241113	093900	44641110	4155	4155	4155	4155	1
630	20241113	093800	44636955	4155	4155	4155	4155	0
631	20241113	093700	44636955	4155	4155	4155	4155	0
632	20241113	093600	44636955	4155	4150	4155	4150	2
633	20241113	093500	44628650	4160	4160	4160	4160	0
634	20241113	093400	44628650	4160	4150	4160	4150	8
635	20241113	093300	44595400	4150	4145	4150	4145	3
636	20241113	093200	44582960	4145	4145	4160	4145	6
637	20241113	093100	44558030	4145	4145	4145	4145	12
638	20241113	093000	44508290	4145	4145	4155	4145	535
639	20241113	092900	42288785	4150	4145	4155	4145	920
640	20241113	092800	38470775	4145	4145	4145	4145	12
641	20241113	092700	38421035	4145	4145	4145	4145	51
642	20241113	092600	38209640	4145	4150	4150	4145	5128
643	20241113	092500	16929220	4150	4155	4155	4150	33
644	20241113	092400	16792265	4165	4165	4165	4165	0
645	20241113	092300	16792265	4165	4150	4165	4150	56
646	20241113	092200	16559485	4150	4150	4155	4150	77
647	20241113	092100	16239730	4145	4145	4145	4145	12
648	20241113	092000	16189990	4145	4150	4150	4140	137
649	20241113	091900	15622750	4160	4160	4160	4160	5
650	20241113	091800	15601950	4160	4160	4160	4160	2
651	20241113	091700	15593630	4160	4160	4160	4160	0
652	20241113	091600	15593630	4160	4160	4160	4160	0
653	20241113	091500	15593630	4160	4160	4160	4160	0
654	20241113	091400	15593630	4160	4160	4160	4160	500
655	20241113	091300	13513630	4160	4160	4160	4160	0
656	20241113	091200	13513630	4160	4160	4160	4160	47
657	20241113	091100	13318110	4150	4170	4170	4140	1025
658	20241113	091000	9063480	4170	4170	4170	4170	0
659	20241113	090900	9063480	4170	4170	4170	4170	0
660	20241113	090800	9063480	4170	4170	4170	4170	77
661	20241113	090700	8742390	4180	4180	4180	4180	0
662	20241113	090600	8742390	4180	4180	4180	4180	0
663	20241113	090500	8742390	4180	4180	4180	4180	0
664	20241113	090400	8742390	4180	4175	4180	4175	1001
665	20241113	090300	4558240	4175	4175	4175	4175	1
666	20241113	090200	4554065	4160	4160	4160	4160	0
667	20241113	090100	4554065	4160	4175	4180	4160	204
668	20241113	090000	3701850	4180	4115	4180	4115	897