KissMeData/296640/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	210000	213808720	5340	5340	5340	5340	429
3	20241111	205900	213808720	5340	5340	5340	5340	0
4	20241111	205800	213808720	5340	5340	5340	5340	0
5	20241111	205700	213808720	5340	5340	5340	5340	0
6	20241111	205600	213808720	5340	5340	5340	5340	0
7	20241111	205500	213808720	5340	5340	5340	5340	0
8	20241111	205400	213808720	5340	5340	5340	5340	0
9	20241111	205300	213808720	5340	5340	5340	5340	0
10	20241111	205200	213808720	5340	5340	5340	5340	0
11	20241111	205100	213808720	5340	5340	5340	5340	0
12	20241111	205000	213808720	5340	5340	5340	5340	0
13	20241111	204900	213808720	5340	5340	5340	5340	0
14	20241111	204800	213808720	5340	5340	5340	5340	0
15	20241111	204700	213808720	5340	5340	5340	5340	0
16	20241111	204600	213808720	5340	5340	5340	5340	0
17	20241111	204500	213808720	5340	5340	5340	5340	0
18	20241111	204400	213808720	5340	5340	5340	5340	0
19	20241111	204300	213808720	5340	5340	5340	5340	0
20	20241111	204200	213808720	5340	5340	5340	5340	0
21	20241111	204100	213808720	5340	5340	5340	5340	0
22	20241111	204000	213808720	5340	5340	5340	5340	0
23	20241111	203900	213808720	5340	5340	5340	5340	0
24	20241111	203800	213808720	5340	5340	5340	5340	0
25	20241111	203700	213808720	5340	5340	5340	5340	0
26	20241111	203600	213808720	5340	5340	5340	5340	0
27	20241111	203500	213808720	5340	5340	5340	5340	0
28	20241111	203400	213808720	5340	5340	5340	5340	0
29	20241111	203300	213808720	5340	5340	5340	5340	0
30	20241111	203200	213808720	5340	5340	5340	5340	0
31	20241111	203100	213808720	5340	5340	5340	5340	0
32	20241111	203000	213808720	5340	5340	5340	5340	429
33	20241111	202900	213808720	5340	5340	5340	5340	0
34	20241111	202800	213808720	5340	5340	5340	5340	0
35	20241111	202700	213808720	5340	5340	5340	5340	0
36	20241111	202600	213808720	5340	5340	5340	5340	0
37	20241111	202500	213808720	5340	5340	5340	5340	0
38	20241111	202400	213808720	5340	5340	5340	5340	0
39	20241111	202300	213808720	5340	5340	5340	5340	0
40	20241111	202200	213808720	5340	5340	5340	5340	0
41	20241111	202100	213808720	5340	5340	5340	5340	0
42	20241111	202000	213808720	5340	5340	5340	5340	0
43	20241111	201900	213808720	5340	5340	5340	5340	0
44	20241111	201800	213808720	5340	5340	5340	5340	0
45	20241111	201700	213808720	5340	5340	5340	5340	0
46	20241111	201600	213808720	5340	5340	5340	5340	0
47	20241111	201500	213808720	5340	5340	5340	5340	0
48	20241111	201400	213808720	5340	5340	5340	5340	0
49	20241111	201300	213808720	5340	5340	5340	5340	0
50	20241111	201200	213808720	5340	5340	5340	5340	0
51	20241111	201100	213808720	5340	5340	5340	5340	0
52	20241111	201000	213808720	5340	5340	5340	5340	0
53	20241111	200900	213808720	5340	5340	5340	5340	0
54	20241111	200800	213808720	5340	5340	5340	5340	0
55	20241111	200700	213808720	5340	5340	5340	5340	0
56	20241111	200600	213808720	5340	5340	5340	5340	0
57	20241111	200500	213808720	5340	5340	5340	5340	0
58	20241111	200400	213808720	5340	5340	5340	5340	0
59	20241111	200300	213808720	5340	5340	5340	5340	0
60	20241111	200200	213808720	5340	5340	5340	5340	0
61	20241111	200100	213808720	5340	5340	5340	5340	0
62	20241111	200000	213808720	5340	5340	5340	5340	429
63	20241111	195900	213808720	5340	5340	5340	5340	0
64	20241111	195800	213808720	5340	5340	5340	5340	0
65	20241111	195700	213808720	5340	5340	5340	5340	0
66	20241111	195600	213808720	5340	5340	5340	5340	0
67	20241111	195500	213808720	5340	5340	5340	5340	0
68	20241111	195400	213808720	5340	5340	5340	5340	0
69	20241111	195300	213808720	5340	5340	5340	5340	0
70	20241111	195200	213808720	5340	5340	5340	5340	0
71	20241111	195100	213808720	5340	5340	5340	5340	0
72	20241111	195000	213808720	5340	5340	5340	5340	0
73	20241111	194900	213808720	5340	5340	5340	5340	0
74	20241111	194800	213808720	5340	5340	5340	5340	0
75	20241111	194700	213808720	5340	5340	5340	5340	0
76	20241111	194600	213808720	5340	5340	5340	5340	0
77	20241111	194500	213808720	5340	5340	5340	5340	0
78	20241111	194400	213808720	5340	5340	5340	5340	0
79	20241111	194300	213808720	5340	5340	5340	5340	0
80	20241111	194200	213808720	5340	5340	5340	5340	0
81	20241111	194100	213808720	5340	5340	5340	5340	0
82	20241111	194000	213808720	5340	5340	5340	5340	0
83	20241111	193900	213808720	5340	5340	5340	5340	0
84	20241111	193800	213808720	5340	5340	5340	5340	0
85	20241111	193700	213808720	5340	5340	5340	5340	0
86	20241111	193600	213808720	5340	5340	5340	5340	0
87	20241111	193500	213808720	5340	5340	5340	5340	0
88	20241111	193400	213808720	5340	5340	5340	5340	0
89	20241111	193300	213808720	5340	5340	5340	5340	0
90	20241111	193200	213808720	5340	5340	5340	5340	0
91	20241111	193100	213808720	5340	5340	5340	5340	0
92	20241111	193000	213808720	5340	5340	5340	5340	429
93	20241111	192900	213808720	5340	5340	5340	5340	0
94	20241111	192800	213808720	5340	5340	5340	5340	0
95	20241111	192700	213808720	5340	5340	5340	5340	0
96	20241111	192600	213808720	5340	5340	5340	5340	0
97	20241111	192500	213808720	5340	5340	5340	5340	0
98	20241111	192400	213808720	5340	5340	5340	5340	0
99	20241111	192300	213808720	5340	5340	5340	5340	0
100	20241111	192200	213808720	5340	5340	5340	5340	0
101	20241111	192100	213808720	5340	5340	5340	5340	0
102	20241111	192000	213808720	5340	5340	5340	5340	0
103	20241111	191900	213808720	5340	5340	5340	5340	0
104	20241111	191800	213808720	5340	5340	5340	5340	0
105	20241111	191700	213808720	5340	5340	5340	5340	0
106	20241111	191600	213808720	5340	5340	5340	5340	0
107	20241111	191500	213808720	5340	5340	5340	5340	0
108	20241111	191400	213808720	5340	5340	5340	5340	0
109	20241111	191300	213808720	5340	5340	5340	5340	0
110	20241111	191200	213808720	5340	5340	5340	5340	0
111	20241111	191100	213808720	5340	5340	5340	5340	0
112	20241111	191000	213808720	5340	5340	5340	5340	0
113	20241111	190900	213808720	5340	5340	5340	5340	0
114	20241111	190800	213808720	5340	5340	5340	5340	0
115	20241111	190700	213808720	5340	5340	5340	5340	0
116	20241111	190600	213808720	5340	5340	5340	5340	0
117	20241111	190500	213808720	5340	5340	5340	5340	0
118	20241111	190400	213808720	5340	5340	5340	5340	0
119	20241111	190300	213808720	5340	5340	5340	5340	0
120	20241111	190200	213808720	5340	5340	5340	5340	0
121	20241111	190100	213808720	5340	5340	5340	5340	0
122	20241111	190000	213808720	5340	5340	5340	5340	429
123	20241111	185900	213808720	5340	5340	5340	5340	0
124	20241111	185800	213808720	5340	5340	5340	5340	0
125	20241111	185700	213808720	5340	5340	5340	5340	0
126	20241111	185600	213808720	5340	5340	5340	5340	0
127	20241111	185500	213808720	5340	5340	5340	5340	0
128	20241111	185400	213808720	5340	5340	5340	5340	0
129	20241111	185300	213808720	5340	5340	5340	5340	0
130	20241111	185200	213808720	5340	5340	5340	5340	0
131	20241111	185100	213808720	5340	5340	5340	5340	0
132	20241111	185000	213808720	5340	5340	5340	5340	0
133	20241111	184900	213808720	5340	5340	5340	5340	0
134	20241111	184800	213808720	5340	5340	5340	5340	0
135	20241111	184700	213808720	5340	5340	5340	5340	0
136	20241111	184600	213808720	5340	5340	5340	5340	0
137	20241111	184500	213808720	5340	5340	5340	5340	0
138	20241111	184400	213808720	5340	5340	5340	5340	0
139	20241111	184300	213808720	5340	5340	5340	5340	0
140	20241111	184200	213808720	5340	5340	5340	5340	0
141	20241111	184100	213808720	5340	5340	5340	5340	0
142	20241111	184000	213808720	5340	5340	5340	5340	0
143	20241111	183900	213808720	5340	5340	5340	5340	0
144	20241111	183800	213808720	5340	5340	5340	5340	0
145	20241111	183700	213808720	5340	5340	5340	5340	0
146	20241111	183600	213808720	5340	5340	5340	5340	0
147	20241111	183500	213808720	5340	5340	5340	5340	0
148	20241111	183400	213808720	5340	5340	5340	5340	0
149	20241111	183300	213808720	5340	5340	5340	5340	0
150	20241111	183200	213808720	5340	5340	5340	5340	0
151	20241111	183100	213808720	5340	5340	5340	5340	0
152	20241111	183000	213808720	5340	5340	5340	5340	429
153	20241111	182900	213808720	5340	5340	5340	5340	0
154	20241111	182800	213808720	5340	5340	5340	5340	0
155	20241111	182700	213808720	5340	5340	5340	5340	0
156	20241111	182600	213808720	5340	5340	5340	5340	0
157	20241111	182500	213808720	5340	5340	5340	5340	0
158	20241111	182400	213808720	5340	5340	5340	5340	0
159	20241111	182300	213808720	5340	5340	5340	5340	0
160	20241111	182200	213808720	5340	5340	5340	5340	0
161	20241111	182100	213808720	5340	5340	5340	5340	0
162	20241111	182000	213808720	5340	5340	5340	5340	0
163	20241111	181900	213808720	5340	5340	5340	5340	0
164	20241111	181800	213808720	5340	5340	5340	5340	0
165	20241111	181700	213808720	5340	5340	5340	5340	0
166	20241111	181600	213808720	5340	5340	5340	5340	0
167	20241111	181500	213808720	5340	5340	5340	5340	0
168	20241111	181400	213808720	5340	5340	5340	5340	0
169	20241111	181300	213808720	5340	5340	5340	5340	0
170	20241111	181200	213808720	5340	5340	5340	5340	0
171	20241111	181100	213808720	5340	5340	5340	5340	0
172	20241111	181000	213808720	5340	5340	5340	5340	0
173	20241111	180900	213808720	5340	5340	5340	5340	0
174	20241111	180800	213808720	5340	5340	5340	5340	0
175	20241111	180700	213808720	5340	5340	5340	5340	0
176	20241111	180600	213808720	5340	5340	5340	5340	0
177	20241111	180500	213808720	5340	5340	5340	5340	0
178	20241111	180400	213808720	5340	5340	5340	5340	0
179	20241111	180300	213808720	5340	5340	5340	5340	0
180	20241111	180200	213808720	5340	5340	5340	5340	0
181	20241111	180100	213808720	5340	5340	5340	5340	0
182	20241111	180000	213808720	5340	5340	5340	5340	429
183	20241111	175900	213808720	5340	5340	5340	5340	0
184	20241111	175800	213808720	5340	5340	5340	5340	0
185	20241111	175700	213808720	5340	5340	5340	5340	0
186	20241111	175600	213808720	5340	5340	5340	5340	0
187	20241111	175500	213808720	5340	5340	5340	5340	0
188	20241111	175400	213808720	5340	5340	5340	5340	0
189	20241111	175300	213808720	5340	5340	5340	5340	0
190	20241111	175200	213808720	5340	5340	5340	5340	0
191	20241111	175100	213808720	5340	5340	5340	5340	0
192	20241111	175000	213808720	5340	5340	5340	5340	0
193	20241111	174900	213808720	5340	5340	5340	5340	0
194	20241111	174800	213808720	5340	5340	5340	5340	0
195	20241111	174700	213808720	5340	5340	5340	5340	0
196	20241111	174600	213808720	5340	5340	5340	5340	0
197	20241111	174500	213808720	5340	5340	5340	5340	0
198	20241111	174400	213808720	5340	5340	5340	5340	0
199	20241111	174300	213808720	5340	5340	5340	5340	0
200	20241111	174200	213808720	5340	5340	5340	5340	0
201	20241111	174100	213808720	5340	5340	5340	5340	0
202	20241111	174000	213808720	5340	5340	5340	5340	0
203	20241111	173900	213808720	5340	5340	5340	5340	0
204	20241111	173800	213808720	5340	5340	5340	5340	0
205	20241111	173700	213808720	5340	5340	5340	5340	0
206	20241111	173600	213808720	5340	5340	5340	5340	0
207	20241111	173500	213808720	5340	5340	5340	5340	0
208	20241111	173400	213808720	5340	5340	5340	5340	0
209	20241111	173300	213808720	5340	5340	5340	5340	0
210	20241111	173200	213808720	5340	5340	5340	5340	0
211	20241111	173100	213808720	5340	5340	5340	5340	0
212	20241111	173000	213808720	5340	5340	5340	5340	429
213	20241111	172900	213808720	5340	5340	5340	5340	0
214	20241111	172800	213808720	5340	5340	5340	5340	0
215	20241111	172700	213808720	5340	5340	5340	5340	0
216	20241111	172600	213808720	5340	5340	5340	5340	0
217	20241111	172500	213808720	5340	5340	5340	5340	0
218	20241111	172400	213808720	5340	5340	5340	5340	0
219	20241111	172300	213808720	5340	5340	5340	5340	0
220	20241111	172200	213808720	5340	5340	5340	5340	0
221	20241111	172100	213808720	5340	5340	5340	5340	0
222	20241111	172000	213808720	5340	5340	5340	5340	0
223	20241111	171900	213808720	5340	5340	5340	5340	0
224	20241111	171800	213808720	5340	5340	5340	5340	0
225	20241111	171700	213808720	5340	5340	5340	5340	0
226	20241111	171600	213808720	5340	5340	5340	5340	0
227	20241111	171500	213808720	5340	5340	5340	5340	0
228	20241111	171400	213808720	5340	5340	5340	5340	0
229	20241111	171300	213808720	5340	5340	5340	5340	0
230	20241111	171200	213808720	5340	5340	5340	5340	0
231	20241111	171100	213808720	5340	5340	5340	5340	0
232	20241111	171000	213808720	5340	5340	5340	5340	0
233	20241111	170900	213808720	5340	5340	5340	5340	0
234	20241111	170800	213808720	5340	5340	5340	5340	0
235	20241111	170700	213808720	5340	5340	5340	5340	0
236	20241111	170600	213808720	5340	5340	5340	5340	0
237	20241111	170500	213808720	5340	5340	5340	5340	0
238	20241111	170400	213808720	5340	5340	5340	5340	0
239	20241111	170300	213808720	5340	5340	5340	5340	0
240	20241111	170200	213808720	5340	5340	5340	5340	0
241	20241111	170100	213808720	5340	5340	5340	5340	0
242	20241111	170000	213808720	5340	5340	5340	5340	429
243	20241111	165900	213808720	5340	5340	5340	5340	0
244	20241111	165800	213808720	5340	5340	5340	5340	0
245	20241111	165700	213808720	5340	5340	5340	5340	0
246	20241111	165600	213808720	5340	5340	5340	5340	0
247	20241111	165500	213808720	5340	5340	5340	5340	0
248	20241111	165400	213808720	5340	5340	5340	5340	0
249	20241111	165300	213808720	5340	5340	5340	5340	0
250	20241111	165200	213808720	5340	5340	5340	5340	0
251	20241111	165100	213808720	5340	5340	5340	5340	0
252	20241111	165000	213808720	5340	5340	5340	5340	0
253	20241111	164900	213808720	5340	5340	5340	5340	0
254	20241111	164800	213808720	5340	5340	5340	5340	0
255	20241111	164700	213808720	5340	5340	5340	5340	0
256	20241111	164600	213808720	5340	5340	5340	5340	0
257	20241111	164500	213808720	5340	5340	5340	5340	0
258	20241111	164400	213808720	5340	5340	5340	5340	0
259	20241111	164300	213808720	5340	5340	5340	5340	0
260	20241111	164200	213808720	5340	5340	5340	5340	0
261	20241111	164100	213808720	5340	5340	5340	5340	0
262	20241111	164000	213808720	5340	5340	5340	5340	0
263	20241111	163900	213808720	5340	5340	5340	5340	0
264	20241111	163800	213808720	5340	5340	5340	5340	0
265	20241111	163700	213808720	5340	5340	5340	5340	0
266	20241111	163600	213808720	5340	5340	5340	5340	0
267	20241111	163500	213808720	5340	5340	5340	5340	0
268	20241111	163400	213808720	5340	5340	5340	5340	0
269	20241111	163300	213808720	5340	5340	5340	5340	0
270	20241111	163200	213808720	5340	5340	5340	5340	0
271	20241111	163100	213808720	5340	5340	5340	5340	0
272	20241111	163000	213808720	5340	5340	5340	5340	429
273	20241111	162900	213808720	5340	5340	5340	5340	0
274	20241111	162800	213808720	5340	5340	5340	5340	0
275	20241111	162700	213808720	5340	5340	5340	5340	0
276	20241111	162600	213808720	5340	5340	5340	5340	0
277	20241111	162500	213808720	5340	5340	5340	5340	0
278	20241111	162400	213808720	5340	5340	5340	5340	0
279	20241111	162300	213808720	5340	5340	5340	5340	0
280	20241111	162200	213808720	5340	5340	5340	5340	0
281	20241111	162100	213808720	5340	5340	5340	5340	0
282	20241111	162000	213808720	5340	5340	5340	5340	0
283	20241111	161900	213808720	5340	5340	5340	5340	0
284	20241111	161800	213808720	5340	5340	5340	5340	0
285	20241111	161700	213808720	5340	5340	5340	5340	0
286	20241111	161600	213808720	5340	5340	5340	5340	0
287	20241111	161500	213808720	5340	5340	5340	5340	0
288	20241111	161400	213808720	5340	5340	5340	5340	0
289	20241111	161300	213808720	5340	5340	5340	5340	0
290	20241111	161200	213808720	5340	5340	5340	5340	0
291	20241111	161100	213808720	5340	5340	5340	5340	0
292	20241111	161000	213808720	5340	5340	5340	5340	0
293	20241111	160900	213808720	5340	5340	5340	5340	0
294	20241111	160800	213808720	5340	5340	5340	5340	0
295	20241111	160700	213808720	5340	5340	5340	5340	0
296	20241111	160600	213808720	5340	5340	5340	5340	0
297	20241111	160500	213808720	5340	5340	5340	5340	0
298	20241111	160400	213808720	5340	5340	5340	5340	0
299	20241111	160300	213808720	5340	5340	5340	5340	0
300	20241111	160200	213808720	5340	5340	5340	5340	0
301	20241111	160100	213808720	5340	5340	5340	5340	0
302	20241111	160000	213808720	5340	5340	5340	5340	429
303	20241111	155900	213808720	5340	5340	5340	5340	0
304	20241111	155800	213808720	5340	5340	5340	5340	0
305	20241111	155700	213808720	5340	5340	5340	5340	0
306	20241111	155600	213808720	5340	5340	5340	5340	0
307	20241111	155500	213808720	5340	5340	5340	5340	0
308	20241111	155400	213808720	5340	5340	5340	5340	0
309	20241111	155300	213808720	5340	5340	5340	5340	0
310	20241111	155200	213808720	5340	5340	5340	5340	0
311	20241111	155100	213808720	5340	5340	5340	5340	0
312	20241111	155000	213808720	5340	5340	5340	5340	0
313	20241111	154900	213808720	5340	5340	5340	5340	0
314	20241111	154800	213808720	5340	5340	5340	5340	0
315	20241111	154700	213808720	5340	5340	5340	5340	0
316	20241111	154600	213808720	5340	5340	5340	5340	0
317	20241111	154500	213808720	5340	5340	5340	5340	0
318	20241111	154400	213808720	5340	5340	5340	5340	0
319	20241111	154300	213808720	5340	5340	5340	5340	0
320	20241111	154200	213808720	5340	5340	5340	5340	0
321	20241111	154100	213808720	5340	5340	5340	5340	0
322	20241111	154000	213808720	5340	5340	5340	5340	0
323	20241111	153900	213808720	5340	5340	5340	5340	0
324	20241111	153800	213808720	5340	5340	5340	5340	0
325	20241111	153700	213808720	5340	5340	5340	5340	0
326	20241111	153600	213808720	5340	5340	5340	5340	0
327	20241111	153500	213808720	5340	5340	5340	5340	0
328	20241111	153400	213808720	5340	5340	5340	5340	0
329	20241111	153300	213808720	5340	5340	5340	5340	0
330	20241111	153200	213808720	5340	5340	5340	5340	0
331	20241111	153100	213808720	5340	5340	5340	5340	0
332	20241111	153000	213808720	5340	5340	5340	5340	858
333	20241111	152900	211517860	5300	5300	5300	5300	0
334	20241111	152800	211517860	5300	5300	5300	5300	0
335	20241111	152700	211517860	5300	5300	5300	5300	0
336	20241111	152600	211517860	5300	5300	5300	5300	0
337	20241111	152500	211517860	5300	5300	5300	5300	0
338	20241111	152400	211517860	5300	5300	5300	5300	0
339	20241111	152300	211517860	5300	5300	5300	5300	0
340	20241111	152200	211517860	5300	5300	5300	5300	0
341	20241111	152100	211517860	5300	5300	5300	5300	0
342	20241111	152000	211517860	5300	5300	5300	5300	0
343	20241111	151900	211517860	5300	5300	5300	5300	0
344	20241111	151800	211517860	5300	5300	5300	5300	19
345	20241111	151700	211417160	5340	5340	5340	5340	0
346	20241111	151600	211417160	5340	5340	5340	5340	0
347	20241111	151500	211417160	5340	5280	5340	5280	689
348	20241111	151400	207752420	5280	5280	5280	5280	0
349	20241111	151300	207752420	5280	5280	5280	5280	1
350	20241111	151200	207747140	5240	5240	5240	5240	0
351	20241111	151100	207747140	5240	5250	5250	5240	210
352	20241111	151000	206646720	5250	5260	5260	5250	263
353	20241111	150900	205265920	5260	5260	5260	5260	0
354	20241111	150800	205265920	5260	5260	5260	5260	5
355	20241111	150700	205239620	5250	5260	5260	5250	26
356	20241111	150600	205102870	5290	5260	5300	5240	373
357	20241111	150500	203130690	5320	5320	5320	5320	0
358	20241111	150400	203130690	5320	5320	5320	5320	24
359	20241111	150300	203003010	5300	5290	5300	5290	330
360	20241111	150200	201256010	5280	5280	5280	5280	14
361	20241111	150100	201182090	5270	5290	5290	5270	5
362	20241111	150000	201155660	5270	5270	5270	5270	199
363	20241111	145900	200106930	5300	5300	5300	5300	0
364	20241111	145800	200106930	5300	5300	5300	5300	0
365	20241111	145700	200106930	5300	5250	5300	5250	50
366	20241111	145600	199842160	5240	5240	5240	5240	0
367	20241111	145500	199842160	5240	5240	5240	5240	2
368	20241111	145400	199831680	5230	5230	5230	5230	0
369	20241111	145300	199831680	5230	5230	5230	5230	0
370	20241111	145200	199831680	5230	5230	5230	5230	0
371	20241111	145100	199831680	5230	5230	5230	5230	0
372	20241111	145000	199831680	5230	5230	5230	5230	1
373	20241111	144900	199826450	5260	5260	5260	5260	0
374	20241111	144800	199826450	5260	5240	5260	5240	3
375	20241111	144700	199810690	5240	5240	5240	5240	0
376	20241111	144600	199810690	5240	5240	5240	5240	6
377	20241111	144500	199779250	5230	5230	5230	5230	0
378	20241111	144400	199779250	5230	5230	5230	5230	0
379	20241111	144300	199779250	5230	5230	5230	5230	0
380	20241111	144200	199779250	5230	5230	5230	5230	0
381	20241111	144100	199779250	5230	5230	5230	5230	1
382	20241111	144000	199774020	5240	5240	5240	5240	0
383	20241111	143900	199774020	5240	5240	5240	5240	1
384	20241111	143800	199768780	5210	5210	5210	5210	0
385	20241111	143700	199768780	5210	5210	5210	5210	0
386	20241111	143600	199768780	5210	5210	5210	5210	0
387	20241111	143500	199768780	5210	5210	5210	5210	0
388	20241111	143400	199768780	5210	5210	5210	5210	0
389	20241111	143300	199768780	5210	5210	5210	5210	1
390	20241111	143200	199763570	5200	5200	5200	5200	0
391	20241111	143100	199763570	5200	5200	5200	5200	0
392	20241111	143000	199763570	5200	5200	5200	5200	0
393	20241111	142900	199763570	5200	5230	5250	5200	134
394	20241111	142800	199062770	5250	5250	5250	5250	1
395	20241111	142700	199057520	5200	5200	5200	5200	0
396	20241111	142600	199057520	5200	5200	5200	5200	0
397	20241111	142500	199057520	5200	5200	5200	5200	0
398	20241111	142400	199057520	5200	5200	5250	5200	3
399	20241111	142300	199041870	5190	5250	5250	5190	142
400	20241111	142200	198299720	5250	5250	5250	5250	0
401	20241111	142100	198299720	5250	5250	5250	5250	0
402	20241111	142000	198299720	5250	5250	5250	5250	2
403	20241111	141900	198289220	5290	5290	5290	5290	0
404	20241111	141800	198289220	5290	5290	5290	5290	0
405	20241111	141700	198289220	5290	5270	5290	5270	50
406	20241111	141600	198025330	5250	5250	5250	5250	1
407	20241111	141500	198020080	5260	5260	5260	5260	0
408	20241111	141400	198020080	5260	5260	5260	5260	0
409	20241111	141300	198020080	5260	5260	5260	5260	11
410	20241111	141200	197962220	5270	5270	5270	5270	2
411	20241111	141100	197951680	5290	5290	5290	5290	0
412	20241111	141000	197951680	5290	5280	5290	5280	34
413	20241111	140900	197772150	5280	5240	5280	5240	17
414	20241111	140800	197682610	5240	5240	5240	5240	0
415	20241111	140700	197682610	5240	5240	5240	5240	1
416	20241111	140600	197677370	5230	5230	5230	5230	0
417	20241111	140500	197677370	5230	5230	5230	5230	0
418	20241111	140400	197677370	5230	5230	5230	5230	0
419	20241111	140300	197677370	5230	5230	5230	5230	0
420	20241111	140200	197677370	5230	5230	5230	5230	0
421	20241111	140100	197677370	5230	5230	5230	5230	0
422	20241111	140000	197677370	5230	5230	5230	5230	0
423	20241111	135900	197677370	5230	5230	5230	5230	1
424	20241111	135800	197672140	5250	5250	5250	5250	0
425	20241111	135700	197672140	5250	5250	5250	5250	0
426	20241111	135600	197672140	5250	5250	5250	5250	0
427	20241111	135500	197672140	5250	5250	5250	5250	0
428	20241111	135400	197672140	5250	5250	5250	5250	0
429	20241111	135300	197672140	5250	5250	5250	5250	0
430	20241111	135200	197672140	5250	5250	5250	5250	0
431	20241111	135100	197672140	5250	5250	5250	5250	0
432	20241111	135000	197672140	5250	5250	5250	5250	0
433	20241111	134900	197672140	5250	5250	5250	5250	0
434	20241111	134800	197672140	5250	5250	5250	5250	0
435	20241111	134700	197672140	5250	5250	5250	5250	1
436	20241111	134600	197666890	5290	5280	5290	5280	180
437	20241111	134500	196714770	5290	5290	5290	5290	0
438	20241111	134400	196714770	5290	5290	5290	5290	280
439	20241111	134300	195233570	5290	5270	5290	5270	80
440	20241111	134200	194810470	5230	5260	5320	5230	179
441	20241111	134100	193858880	5240	5240	5240	5240	0
442	20241111	134000	193858880	5240	5240	5240	5240	262
443	20241111	133900	192486000	5240	5240	5240	5240	0
444	20241111	133800	192486000	5240	5240	5240	5240	0
445	20241111	133700	192486000	5240	5240	5240	5240	0
446	20241111	133600	192486000	5240	5240	5240	5240	0
447	20241111	133500	192486000	5240	5240	5240	5240	0
448	20241111	133400	192486000	5240	5240	5240	5240	0
449	20241111	133300	192486000	5240	5220	5240	5220	248
450	20241111	133200	191189770	5230	5230	5230	5230	76
451	20241111	133100	190792290	5230	5230	5230	5230	0
452	20241111	133000	190792290	5230	5230	5230	5230	0
453	20241111	132900	190792290	5230	5220	5230	5220	62
454	20241111	132800	190468550	5160	5160	5160	5160	0
455	20241111	132700	190468550	5160	5160	5180	5160	9900
456	20241111	132600	139383670	5160	5160	5160	5160	510
457	20241111	132500	136752070	5150	5150	5150	5150	1
458	20241111	132400	136746920	5160	5160	5160	5160	136
459	20241111	132300	136045160	5160	5160	5160	5160	0
460	20241111	132200	136045160	5160	5160	5160	5160	249
461	20241111	132100	134760320	5150	5170	5170	5150	702
462	20241111	132000	131139090	5180	5180	5180	5180	400
463	20241111	131900	129067090	5180	5190	5220	5180	31
464	20241111	131800	128906060	5160	5160	5160	5160	0
465	20241111	131700	128906060	5160	5160	5160	5160	0
466	20241111	131600	128906060	5160	5160	5160	5160	0
467	20241111	131500	128906060	5160	5160	5160	5160	0
468	20241111	131400	128906060	5160	5160	5160	5160	110
469	20241111	131300	128338460	5160	5160	5160	5160	0
470	20241111	131200	128338460	5160	5160	5160	5160	0
471	20241111	131100	128338460	5160	5160	5160	5160	0
472	20241111	131000	128338460	5160	5160	5160	5160	0
473	20241111	130900	128338460	5160	5160	5160	5160	0
474	20241111	130800	128338460	5160	5160	5160	5160	1
475	20241111	130700	128333300	5140	5140	5140	5140	0
476	20241111	130600	128333300	5140	5140	5140	5140	0
477	20241111	130500	128333300	5140	5140	5140	5140	0
478	20241111	130400	128333300	5140	5140	5140	5140	0
479	20241111	130300	128333300	5140	5120	5210	5120	1078
480	20241111	130200	122809860	5080	5190	5220	5060	2612
481	20241111	130100	109528780	5180	5180	5180	5180	0
482	20241111	130000	109528780	5180	5230	5230	5180	400
483	20241111	125900	107449860	5240	5240	5240	5240	0
484	20241111	125800	107449860	5240	5240	5240	5240	0
485	20241111	125700	107449860	5240	5240	5240	5240	184
486	20241111	125600	106485700	5240	5240	5240	5240	679
487	20241111	125500	102927740	5230	5270	5270	5230	1283
488	20241111	125400	96181700	5280	5280	5280	5280	0
489	20241111	125300	96181700	5280	5280	5280	5280	0
490	20241111	125200	96181700	5280	5280	5280	5280	10
491	20241111	125100	96128900	5270	5270	5280	5270	3
492	20241111	125000	96113080	5280	5280	5280	5280	0
493	20241111	124900	96113080	5280	5290	5290	5270	412
494	20241111	124800	93937250	5300	5300	5300	5300	201
495	20241111	124700	92871950	5300	5290	5300	5290	1002
496	20241111	124600	87561360	5290	5290	5290	5290	1
497	20241111	124500	87556070	5290	5280	5290	5280	2
498	20241111	124400	87545500	5280	5280	5280	5280	0
499	20241111	124300	87545500	5280	5280	5280	5280	80
500	20241111	124200	87123100	5280	5280	5280	5280	0
501	20241111	124100	87123100	5280	5280	5280	5280	300
502	20241111	124000	85539100	5290	5310	5310	5290	1316
503	20241111	123900	78561610	5310	5310	5310	5310	0
504	20241111	123800	78561610	5310	5310	5310	5310	0
505	20241111	123700	78561610	5310	5310	5310	5310	0
506	20241111	123600	78561610	5310	5310	5310	5310	1
507	20241111	123500	78556300	5310	5310	5310	5310	0
508	20241111	123400	78556300	5310	5340	5340	5310	670
509	20241111	123300	74985330	5340	5350	5350	5340	80
510	20241111	123200	74558050	5350	5350	5350	5350	20
511	20241111	123100	74451050	5340	5340	5340	5340	2
512	20241111	123000	74440370	5350	5340	5350	5340	2
513	20241111	122900	74429680	5340	5340	5340	5340	0
514	20241111	122800	74429680	5340	5340	5340	5340	0
515	20241111	122700	74429680	5340	5340	5340	5340	1
516	20241111	122600	74424340	5350	5350	5350	5350	1
517	20241111	122500	74418990	5360	5360	5360	5360	25
518	20241111	122400	74284990	5340	5340	5340	5340	0
519	20241111	122300	74284990	5340	5340	5340	5340	0
520	20241111	122200	74284990	5340	5340	5340	5340	0
521	20241111	122100	74284990	5340	5340	5340	5340	0
522	20241111	122000	74284990	5340	5340	5340	5340	0
523	20241111	121900	74284990	5340	5350	5350	5340	125
524	20241111	121800	73616350	5350	5350	5360	5350	105
525	20241111	121700	73054570	5360	5360	5360	5360	112
526	20241111	121600	72454250	5370	5370	5370	5370	0
527	20241111	121500	72454250	5370	5370	5370	5370	212
528	20241111	121400	71315810	5380	5380	5380	5380	0
529	20241111	121300	71315810	5380	5380	5380	5380	0
530	20241111	121200	71315810	5380	5380	5380	5380	0
531	20241111	121100	71315810	5380	5380	5380	5380	18
532	20241111	121000	71218970	5380	5380	5380	5380	0
533	20241111	120900	71218970	5380	5380	5380	5380	26
534	20241111	120800	71079090	5370	5370	5370	5370	0
535	20241111	120700	71079090	5370	5370	5370	5370	0
536	20241111	120600	71079090	5370	5370	5370	5370	2
537	20241111	120500	71068350	5380	5380	5380	5380	0
538	20241111	120400	71068350	5380	5380	5380	5380	0
539	20241111	120300	71068350	5380	5380	5380	5380	20
540	20241111	120200	70960750	5370	5370	5380	5370	27
541	20241111	120100	70815580	5380	5380	5380	5380	54
542	20241111	120000	70525060	5380	5380	5380	5370	106
543	20241111	115900	69954790	5380	5380	5380	5380	4
544	20241111	115800	69933270	5380	5380	5380	5380	1
545	20241111	115700	69927890	5380	5380	5380	5380	0
546	20241111	115600	69927890	5380	5380	5380	5380	0
547	20241111	115500	69927890	5380	5380	5380	5380	0
548	20241111	115400	69927890	5380	5380	5380	5380	110
549	20241111	115300	69336090	5390	5390	5390	5390	0
550	20241111	115200	69336090	5390	5390	5390	5390	0
551	20241111	115100	69336090	5390	5390	5390	5390	0
552	20241111	115000	69336090	5390	5390	5390	5390	0
553	20241111	114900	69336090	5390	5390	5390	5390	3
554	20241111	114800	69319920	5390	5390	5390	5390	0
555	20241111	114700	69319920	5390	5390	5390	5390	0
556	20241111	114600	69319920	5390	5390	5390	5390	1
557	20241111	114500	69314530	5380	5380	5380	5380	0
558	20241111	114400	69314530	5380	5380	5380	5380	0
559	20241111	114300	69314530	5380	5380	5380	5380	1
560	20241111	114200	69309150	5410	5410	5410	5410	56
561	20241111	114100	69006190	5380	5380	5380	5380	0
562	20241111	114000	69006190	5380	5380	5380	5380	1
563	20241111	113900	69000810	5400	5400	5400	5400	0
564	20241111	113800	69000810	5400	5400	5400	5400	0
565	20241111	113700	69000810	5400	5400	5400	5400	20
566	20241111	113600	68892810	5400	5390	5400	5390	7
567	20241111	113500	68855020	5370	5370	5370	5370	0
568	20241111	113400	68855020	5370	5370	5370	5370	0
569	20241111	113300	68855020	5370	5370	5370	5370	49
570	20241111	113200	68591890	5390	5370	5390	5370	2
571	20241111	113100	68581130	5370	5370	5370	5370	0
572	20241111	113000	68581130	5370	5370	5370	5370	73
573	20241111	112900	68189120	5370	5370	5370	5370	0
574	20241111	112800	68189120	5370	5370	5370	5370	200
575	20241111	112700	67115120	5380	5380	5380	5380	0
576	20241111	112600	67115120	5380	5380	5380	5380	40
577	20241111	112500	66899920	5370	5390	5430	5370	1285
578	20241111	112400	59983870	5390	5390	5390	5390	0
579	20241111	112300	59983870	5390	5390	5390	5390	0
580	20241111	112200	59983870	5390	5390	5390	5390	0
581	20241111	112100	59983870	5390	5400	5400	5390	768
582	20241111	112000	55841120	5410	5420	5420	5410	246
583	20241111	111900	54509860	5420	5420	5420	5420	0
584	20241111	111800	54509860	5420	5420	5420	5420	0
585	20241111	111700	54509860	5420	5420	5420	5420	0
586	20241111	111600	54509860	5420	5420	5420	5420	0
587	20241111	111500	54509860	5420	5420	5420	5420	0
588	20241111	111400	54509860	5420	5420	5420	5420	0
589	20241111	111300	54509860	5420	5420	5420	5420	0
590	20241111	111200	54509860	5420	5430	5430	5420	325
591	20241111	111100	52747390	5430	5430	5430	5430	2
592	20241111	111000	52736530	5430	5430	5430	5430	0
593	20241111	110900	52736530	5430	5430	5430	5430	1
594	20241111	110800	52731100	5440	5440	5440	5440	0
595	20241111	110700	52731100	5440	5440	5440	5440	97
596	20241111	110600	52203420	5440	5440	5440	5440	2
597	20241111	110500	52192540	5440	5440	5440	5440	0
598	20241111	110400	52192540	5440	5440	5440	5440	0
599	20241111	110300	52192540	5440	5440	5440	5440	0
600	20241111	110200	52192540	5440	5440	5440	5440	0
601	20241111	110100	52192540	5440	5440	5440	5440	0
602	20241111	110000	52192540	5440	5440	5440	5440	0
603	20241111	105900	52192540	5440	5440	5440	5440	0
604	20241111	105800	52192540	5440	5440	5440	5440	1
605	20241111	105700	52187100	5480	5480	5480	5480	0
606	20241111	105600	52187100	5480	5480	5480	5480	0
607	20241111	105500	52187100	5480	5480	5480	5480	0
608	20241111	105400	52187100	5480	5480	5480	5480	0
609	20241111	105300	52187100	5480	5450	5480	5450	11
610	20241111	105200	52126980	5420	5420	5420	5420	2
611	20241111	105100	52116140	5480	5480	5480	5480	0
612	20241111	105000	52116140	5480	5480	5480	5480	0
613	20241111	104900	52116140	5480	5480	5480	5480	0
614	20241111	104800	52116140	5480	5480	5480	5480	0
615	20241111	104700	52116140	5480	5480	5480	5480	0
616	20241111	104600	52116140	5480	5480	5480	5480	0
617	20241111	104500	52116140	5480	5480	5480	5480	0
618	20241111	104400	52116140	5480	5480	5480	5480	0
619	20241111	104300	52116140	5480	5480	5480	5480	0
620	20241111	104200	52116140	5480	5480	5480	5480	0
621	20241111	104100	52116140	5480	5480	5480	5480	0
622	20241111	104000	52116140	5480	5470	5480	5470	50
623	20241111	103900	51842340	5460	5420	5470	5420	140
624	20241111	103800	51078380	5410	5410	5410	5410	0
625	20241111	103700	51078380	5410	5410	5410	5410	0
626	20241111	103600	51078380	5410	5410	5410	5410	0
627	20241111	103500	51078380	5410	5410	5410	5410	658
628	20241111	103400	47518600	5410	5410	5410	5410	0
629	20241111	103300	47518600	5410	5410	5410	5410	1
630	20241111	103200	47513190	5410	5410	5410	5410	0
631	20241111	103100	47513190	5410	5410	5410	5410	2
632	20241111	103000	47502370	5410	5410	5410	5410	0
633	20241111	102900	47502370	5410	5410	5410	5410	3
634	20241111	102800	47486140	5400	5400	5400	5400	0
635	20241111	102700	47486140	5400	5400	5400	5400	0
636	20241111	102600	47486140	5400	5400	5400	5400	0
637	20241111	102500	47486140	5400	5400	5400	5400	0
638	20241111	102400	47486140	5400	5400	5400	5400	0
639	20241111	102300	47486140	5400	5400	5400	5400	0
640	20241111	102200	47486140	5400	5400	5400	5400	0
641	20241111	102100	47486140	5400	5400	5400	5400	0
642	20241111	102000	47486140	5400	5400	5400	5400	0
643	20241111	101900	47486140	5400	5400	5400	5400	0
644	20241111	101800	47486140	5400	5400	5400	5400	2
645	20241111	101700	47475340	5400	5400	5400	5400	0
646	20241111	101600	47475340	5400	5400	5400	5400	0
647	20241111	101500	47475340	5400	5400	5400	5400	0
648	20241111	101400	47475340	5400	5400	5400	5400	0
649	20241111	101300	47475340	5400	5400	5400	5400	0
650	20241111	101200	47475340	5400	5400	5400	5400	463
651	20241111	101100	44975140	5390	5390	5390	5390	286
652	20241111	101000	43433600	5390	5400	5400	5390	274
653	20241111	100900	41956240	5400	5410	5410	5400	487
654	20241111	100800	39325450	5410	5410	5410	5410	0
655	20241111	100700	39325450	5410	5410	5410	5410	119
656	20241111	100600	38681660	5410	5420	5420	5410	883
657	20241111	100500	33903020	5420	5420	5420	5420	0
658	20241111	100400	33903020	5420	5420	5420	5420	0
659	20241111	100300	33903020	5420	5420	5420	5420	0
660	20241111	100200	33903020	5420	5430	5430	5420	30
661	20241111	100100	33740320	5420	5420	5420	5420	2
662	20241111	100000	33729480	5430	5430	5430	5430	0
663	20241111	095900	33729480	5430	5430	5430	5430	0
664	20241111	095800	33729480	5430	5430	5430	5430	20
665	20241111	095700	33620880	5420	5410	5420	5410	324
666	20241111	095600	31867550	5400	5400	5400	5400	0
667	20241111	095500	31867550	5400	5420	5430	5400	193
668	20241111	095400	30822920	5420	5420	5420	5420	40
669	20241111	095300	30606120	5410	5450	5450	5410	742
670	20241111	095200	26571900	5440	5440	5440	5440	188
671	20241111	095100	25549180	5450	5450	5450	5450	0
672	20241111	095000	25549180	5450	5450	5450	5450	127
673	20241111	094900	24857030	5450	5460	5460	5450	500
674	20241111	094800	22131850	5480	5480	5480	5480	2
675	20241111	094700	22120890	5480	5480	5480	5480	0
676	20241111	094600	22120890	5480	5480	5480	5480	0
677	20241111	094500	22120890	5480	5480	5480	5480	0
678	20241111	094400	22120890	5480	5470	5480	5470	100
679	20241111	094300	21572900	5470	5470	5470	5470	10
680	20241111	094200	21518200	5450	5450	5450	5450	144
681	20241111	094100	20733400	5460	5510	5510	5460	963
682	20241111	094000	15464250	5490	5490	5510	5480	202
683	20241111	093900	14356840	5510	5520	5520	5500	450
684	20241111	093800	11878890	5510	5510	5510	5510	1
685	20241111	093700	11873380	5510	5510	5510	5510	12
686	20241111	093600	11807260	5510	5510	5510	5510	0
687	20241111	093500	11807260	5510	5510	5510	5510	0
688	20241111	093400	11807260	5510	5510	5510	5510	0
689	20241111	093300	11807260	5510	5510	5510	5510	2
690	20241111	093200	11796240	5510	5520	5520	5510	500
691	20241111	093100	9041140	5520	5510	5520	5510	222
692	20241111	093000	7815720	5520	5520	5520	5520	100
693	20241111	092900	7263720	5520	5520	5520	5520	20
694	20241111	092800	7153320	5520	5520	5520	5520	0
695	20241111	092700	7153320	5520	5520	5520	5520	243
696	20241111	092600	5811960	5530	5530	5530	5530	0
697	20241111	092500	5811960	5530	5530	5530	5530	0
698	20241111	092400	5811960	5530	5530	5530	5530	0
699	20241111	092300	5811960	5530	5530	5530	5530	300
700	20241111	092200	4152960	5530	5530	5530	5530	1
701	20241111	092100	4147430	5530	5530	5530	5530	0
702	20241111	092000	4147430	5530	5530	5530	5530	0
703	20241111	091900	4147430	5530	5530	5530	5530	0
704	20241111	091800	4147430	5530	5530	5530	5530	0
705	20241111	091700	4147430	5530	5530	5530	5530	5
706	20241111	091600	4119780	5530	5530	5530	5530	2
707	20241111	091500	4108720	5570	5570	5570	5570	5
708	20241111	091400	4080870	5570	5570	5570	5570	0
709	20241111	091300	4080870	5570	5570	5570	5570	0
710	20241111	091200	4080870	5570	5570	5570	5570	0
711	20241111	091100	4080870	5570	5570	5570	5570	0
712	20241111	091000	4080870	5570	5570	5570	5570	6
713	20241111	090900	4047450	5530	5530	5530	5530	20
714	20241111	090800	3936850	5580	5580	5580	5580	0
715	20241111	090700	3936850	5580	5580	5580	5580	0
716	20241111	090600	3936850	5580	5580	5580	5580	0
717	20241111	090500	3936850	5580	5570	5590	5570	208
718	20241111	090400	2775240	5550	5550	5550	5550	0
719	20241111	090300	2775240	5550	5550	5550	5550	27
720	20241111	090200	2625390	5570	5570	5570	5570	7
721	20241111	090100	2586400	5580	5580	5580	5580	5
722	20241111	090000	2558500	5580	5600	5600	5580	457