KissMeData/377740/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	212000	572799395	4575	4575	4575	4575	3140
3	20241112	211900	572799395	4575	4575	4575	4575	0
4	20241112	211800	572799395	4575	4575	4575	4575	0
5	20241112	211700	572799395	4575	4575	4575	4575	0
6	20241112	211600	572799395	4575	4575	4575	4575	0
7	20241112	211500	572799395	4575	4575	4575	4575	0
8	20241112	211400	572799395	4575	4575	4575	4575	0
9	20241112	211300	572799395	4575	4575	4575	4575	0
10	20241112	211200	572799395	4575	4575	4575	4575	0
11	20241112	211100	572799395	4575	4575	4575	4575	0
12	20241112	211000	572799395	4575	4575	4575	4575	0
13	20241112	210900	572799395	4575	4575	4575	4575	0
14	20241112	210800	572799395	4575	4575	4575	4575	0
15	20241112	210700	572799395	4575	4575	4575	4575	0
16	20241112	210600	572799395	4575	4575	4575	4575	0
17	20241112	210500	572799395	4575	4575	4575	4575	0
18	20241112	210400	572799395	4575	4575	4575	4575	0
19	20241112	210300	572799395	4575	4575	4575	4575	0
20	20241112	210200	572799395	4575	4575	4575	4575	0
21	20241112	210100	572799395	4575	4575	4575	4575	0
22	20241112	210000	572799395	4575	4575	4575	4575	0
23	20241112	205900	572799395	4575	4575	4575	4575	0
24	20241112	205800	572799395	4575	4575	4575	4575	0
25	20241112	205700	572799395	4575	4575	4575	4575	0
26	20241112	205600	572799395	4575	4575	4575	4575	0
27	20241112	205500	572799395	4575	4575	4575	4575	0
28	20241112	205400	572799395	4575	4575	4575	4575	0
29	20241112	205300	572799395	4575	4575	4575	4575	0
30	20241112	205200	572799395	4575	4575	4575	4575	0
31	20241112	205100	572799395	4575	4575	4575	4575	0
32	20241112	205000	572799395	4575	4575	4575	4575	3140
33	20241112	204900	572799395	4575	4575	4575	4575	0
34	20241112	204800	572799395	4575	4575	4575	4575	0
35	20241112	204700	572799395	4575	4575	4575	4575	0
36	20241112	204600	572799395	4575	4575	4575	4575	0
37	20241112	204500	572799395	4575	4575	4575	4575	0
38	20241112	204400	572799395	4575	4575	4575	4575	0
39	20241112	204300	572799395	4575	4575	4575	4575	0
40	20241112	204200	572799395	4575	4575	4575	4575	0
41	20241112	204100	572799395	4575	4575	4575	4575	0
42	20241112	204000	572799395	4575	4575	4575	4575	0
43	20241112	203900	572799395	4575	4575	4575	4575	0
44	20241112	203800	572799395	4575	4575	4575	4575	0
45	20241112	203700	572799395	4575	4575	4575	4575	0
46	20241112	203600	572799395	4575	4575	4575	4575	0
47	20241112	203500	572799395	4575	4575	4575	4575	0
48	20241112	203400	572799395	4575	4575	4575	4575	0
49	20241112	203300	572799395	4575	4575	4575	4575	0
50	20241112	203200	572799395	4575	4575	4575	4575	0
51	20241112	203100	572799395	4575	4575	4575	4575	0
52	20241112	203000	572799395	4575	4575	4575	4575	0
53	20241112	202900	572799395	4575	4575	4575	4575	0
54	20241112	202800	572799395	4575	4575	4575	4575	0
55	20241112	202700	572799395	4575	4575	4575	4575	0
56	20241112	202600	572799395	4575	4575	4575	4575	0
57	20241112	202500	572799395	4575	4575	4575	4575	0
58	20241112	202400	572799395	4575	4575	4575	4575	0
59	20241112	202300	572799395	4575	4575	4575	4575	0
60	20241112	202200	572799395	4575	4575	4575	4575	0
61	20241112	202100	572799395	4575	4575	4575	4575	0
62	20241112	202000	572799395	4575	4575	4575	4575	3140
63	20241112	201900	572799395	4575	4575	4575	4575	0
64	20241112	201800	572799395	4575	4575	4575	4575	0
65	20241112	201700	572799395	4575	4575	4575	4575	0
66	20241112	201600	572799395	4575	4575	4575	4575	0
67	20241112	201500	572799395	4575	4575	4575	4575	0
68	20241112	201400	572799395	4575	4575	4575	4575	0
69	20241112	201300	572799395	4575	4575	4575	4575	0
70	20241112	201200	572799395	4575	4575	4575	4575	0
71	20241112	201100	572799395	4575	4575	4575	4575	0
72	20241112	201000	572799395	4575	4575	4575	4575	0
73	20241112	200900	572799395	4575	4575	4575	4575	0
74	20241112	200800	572799395	4575	4575	4575	4575	0
75	20241112	200700	572799395	4575	4575	4575	4575	0
76	20241112	200600	572799395	4575	4575	4575	4575	0
77	20241112	200500	572799395	4575	4575	4575	4575	0
78	20241112	200400	572799395	4575	4575	4575	4575	0
79	20241112	200300	572799395	4575	4575	4575	4575	0
80	20241112	200200	572799395	4575	4575	4575	4575	0
81	20241112	200100	572799395	4575	4575	4575	4575	0
82	20241112	200000	572799395	4575	4575	4575	4575	0
83	20241112	195900	572799395	4575	4575	4575	4575	0
84	20241112	195800	572799395	4575	4575	4575	4575	0
85	20241112	195700	572799395	4575	4575	4575	4575	0
86	20241112	195600	572799395	4575	4575	4575	4575	0
87	20241112	195500	572799395	4575	4575	4575	4575	0
88	20241112	195400	572799395	4575	4575	4575	4575	0
89	20241112	195300	572799395	4575	4575	4575	4575	0
90	20241112	195200	572799395	4575	4575	4575	4575	0
91	20241112	195100	572799395	4575	4575	4575	4575	0
92	20241112	195000	572799395	4575	4575	4575	4575	3140
93	20241112	194900	572799395	4575	4575	4575	4575	0
94	20241112	194800	572799395	4575	4575	4575	4575	0
95	20241112	194700	572799395	4575	4575	4575	4575	0
96	20241112	194600	572799395	4575	4575	4575	4575	0
97	20241112	194500	572799395	4575	4575	4575	4575	0
98	20241112	194400	572799395	4575	4575	4575	4575	0
99	20241112	194300	572799395	4575	4575	4575	4575	0
100	20241112	194200	572799395	4575	4575	4575	4575	0
101	20241112	194100	572799395	4575	4575	4575	4575	0
102	20241112	194000	572799395	4575	4575	4575	4575	0
103	20241112	193900	572799395	4575	4575	4575	4575	0
104	20241112	193800	572799395	4575	4575	4575	4575	0
105	20241112	193700	572799395	4575	4575	4575	4575	0
106	20241112	193600	572799395	4575	4575	4575	4575	0
107	20241112	193500	572799395	4575	4575	4575	4575	0
108	20241112	193400	572799395	4575	4575	4575	4575	0
109	20241112	193300	572799395	4575	4575	4575	4575	0
110	20241112	193200	572799395	4575	4575	4575	4575	0
111	20241112	193100	572799395	4575	4575	4575	4575	0
112	20241112	193000	572799395	4575	4575	4575	4575	0
113	20241112	192900	572799395	4575	4575	4575	4575	0
114	20241112	192800	572799395	4575	4575	4575	4575	0
115	20241112	192700	572799395	4575	4575	4575	4575	0
116	20241112	192600	572799395	4575	4575	4575	4575	0
117	20241112	192500	572799395	4575	4575	4575	4575	0
118	20241112	192400	572799395	4575	4575	4575	4575	0
119	20241112	192300	572799395	4575	4575	4575	4575	0
120	20241112	192200	572799395	4575	4575	4575	4575	0
121	20241112	192100	572799395	4575	4575	4575	4575	0
122	20241112	192000	572799395	4575	4575	4575	4575	3140
123	20241112	191900	572799395	4575	4575	4575	4575	0
124	20241112	191800	572799395	4575	4575	4575	4575	0
125	20241112	191700	572799395	4575	4575	4575	4575	0
126	20241112	191600	572799395	4575	4575	4575	4575	0
127	20241112	191500	572799395	4575	4575	4575	4575	0
128	20241112	191400	572799395	4575	4575	4575	4575	0
129	20241112	191300	572799395	4575	4575	4575	4575	0
130	20241112	191200	572799395	4575	4575	4575	4575	0
131	20241112	191100	572799395	4575	4575	4575	4575	0
132	20241112	191000	572799395	4575	4575	4575	4575	0
133	20241112	190900	572799395	4575	4575	4575	4575	0
134	20241112	190800	572799395	4575	4575	4575	4575	0
135	20241112	190700	572799395	4575	4575	4575	4575	0
136	20241112	190600	572799395	4575	4575	4575	4575	0
137	20241112	190500	572799395	4575	4575	4575	4575	0
138	20241112	190400	572799395	4575	4575	4575	4575	0
139	20241112	190300	572799395	4575	4575	4575	4575	0
140	20241112	190200	572799395	4575	4575	4575	4575	0
141	20241112	190100	572799395	4575	4575	4575	4575	0
142	20241112	190000	572799395	4575	4575	4575	4575	0
143	20241112	185900	572799395	4575	4575	4575	4575	0
144	20241112	185800	572799395	4575	4575	4575	4575	0
145	20241112	185700	572799395	4575	4575	4575	4575	0
146	20241112	185600	572799395	4575	4575	4575	4575	0
147	20241112	185500	572799395	4575	4575	4575	4575	0
148	20241112	185400	572799395	4575	4575	4575	4575	0
149	20241112	185300	572799395	4575	4575	4575	4575	0
150	20241112	185200	572799395	4575	4575	4575	4575	0
151	20241112	185100	572799395	4575	4575	4575	4575	0
152	20241112	185000	572799395	4575	4575	4575	4575	3140
153	20241112	184900	572799395	4575	4575	4575	4575	0
154	20241112	184800	572799395	4575	4575	4575	4575	0
155	20241112	184700	572799395	4575	4575	4575	4575	0
156	20241112	184600	572799395	4575	4575	4575	4575	0
157	20241112	184500	572799395	4575	4575	4575	4575	0
158	20241112	184400	572799395	4575	4575	4575	4575	0
159	20241112	184300	572799395	4575	4575	4575	4575	0
160	20241112	184200	572799395	4575	4575	4575	4575	0
161	20241112	184100	572799395	4575	4575	4575	4575	0
162	20241112	184000	572799395	4575	4575	4575	4575	0
163	20241112	183900	572799395	4575	4575	4575	4575	0
164	20241112	183800	572799395	4575	4575	4575	4575	0
165	20241112	183700	572799395	4575	4575	4575	4575	0
166	20241112	183600	572799395	4575	4575	4575	4575	0
167	20241112	183500	572799395	4575	4575	4575	4575	0
168	20241112	183400	572799395	4575	4575	4575	4575	0
169	20241112	183300	572799395	4575	4575	4575	4575	0
170	20241112	183200	572799395	4575	4575	4575	4575	0
171	20241112	183100	572799395	4575	4575	4575	4575	0
172	20241112	183000	572799395	4575	4575	4575	4575	0
173	20241112	182900	572799395	4575	4575	4575	4575	0
174	20241112	182800	572799395	4575	4575	4575	4575	0
175	20241112	182700	572799395	4575	4575	4575	4575	0
176	20241112	182600	572799395	4575	4575	4575	4575	0
177	20241112	182500	572799395	4575	4575	4575	4575	0
178	20241112	182400	572799395	4575	4575	4575	4575	0
179	20241112	182300	572799395	4575	4575	4575	4575	0
180	20241112	182200	572799395	4575	4575	4575	4575	0
181	20241112	182100	572799395	4575	4575	4575	4575	0
182	20241112	182000	572799395	4575	4575	4575	4575	3140
183	20241112	181900	572799395	4575	4575	4575	4575	0
184	20241112	181800	572799395	4575	4575	4575	4575	0
185	20241112	181700	572799395	4575	4575	4575	4575	0
186	20241112	181600	572799395	4575	4575	4575	4575	0
187	20241112	181500	572799395	4575	4575	4575	4575	0
188	20241112	181400	572799395	4575	4575	4575	4575	0
189	20241112	181300	572799395	4575	4575	4575	4575	0
190	20241112	181200	572799395	4575	4575	4575	4575	0
191	20241112	181100	572799395	4575	4575	4575	4575	0
192	20241112	181000	572799395	4575	4575	4575	4575	0
193	20241112	180900	572799395	4575	4575	4575	4575	0
194	20241112	180800	572799395	4575	4575	4575	4575	0
195	20241112	180700	572799395	4575	4575	4575	4575	0
196	20241112	180600	572799395	4575	4575	4575	4575	0
197	20241112	180500	572799395	4575	4575	4575	4575	0
198	20241112	180400	572799395	4575	4575	4575	4575	0
199	20241112	180300	572799395	4575	4575	4575	4575	0
200	20241112	180200	572799395	4575	4575	4575	4575	0
201	20241112	180100	572799395	4575	4575	4575	4575	0
202	20241112	180000	572799395	4575	4575	4575	4575	0
203	20241112	175900	572799395	4575	4575	4575	4575	0
204	20241112	175800	572799395	4575	4575	4575	4575	0
205	20241112	175700	572799395	4575	4575	4575	4575	0
206	20241112	175600	572799395	4575	4575	4575	4575	0
207	20241112	175500	572799395	4575	4575	4575	4575	0
208	20241112	175400	572799395	4575	4575	4575	4575	0
209	20241112	175300	572799395	4575	4575	4575	4575	0
210	20241112	175200	572799395	4575	4575	4575	4575	0
211	20241112	175100	572799395	4575	4575	4575	4575	0
212	20241112	175000	572799395	4575	4575	4575	4575	3140
213	20241112	174900	572799395	4575	4575	4575	4575	0
214	20241112	174800	572799395	4575	4575	4575	4575	0
215	20241112	174700	572799395	4575	4575	4575	4575	0
216	20241112	174600	572799395	4575	4575	4575	4575	0
217	20241112	174500	572799395	4575	4575	4575	4575	0
218	20241112	174400	572799395	4575	4575	4575	4575	0
219	20241112	174300	572799395	4575	4575	4575	4575	0
220	20241112	174200	572799395	4575	4575	4575	4575	0
221	20241112	174100	572799395	4575	4575	4575	4575	0
222	20241112	174000	572799395	4575	4575	4575	4575	0
223	20241112	173900	572799395	4575	4575	4575	4575	0
224	20241112	173800	572799395	4575	4575	4575	4575	0
225	20241112	173700	572799395	4575	4575	4575	4575	0
226	20241112	173600	572799395	4575	4575	4575	4575	0
227	20241112	173500	572799395	4575	4575	4575	4575	0
228	20241112	173400	572799395	4575	4575	4575	4575	0
229	20241112	173300	572799395	4575	4575	4575	4575	0
230	20241112	173200	572799395	4575	4575	4575	4575	0
231	20241112	173100	572799395	4575	4575	4575	4575	0
232	20241112	173000	572799395	4575	4575	4575	4575	0
233	20241112	172900	572799395	4575	4575	4575	4575	0
234	20241112	172800	572799395	4575	4575	4575	4575	0
235	20241112	172700	572799395	4575	4575	4575	4575	0
236	20241112	172600	572799395	4575	4575	4575	4575	0
237	20241112	172500	572799395	4575	4575	4575	4575	0
238	20241112	172400	572799395	4575	4575	4575	4575	0
239	20241112	172300	572799395	4575	4575	4575	4575	0
240	20241112	172200	572799395	4575	4575	4575	4575	0
241	20241112	172100	572799395	4575	4575	4575	4575	0
242	20241112	172000	572799395	4575	4575	4575	4575	3140
243	20241112	171900	572799395	4575	4575	4575	4575	0
244	20241112	171800	572799395	4575	4575	4575	4575	0
245	20241112	171700	572799395	4575	4575	4575	4575	0
246	20241112	171600	572799395	4575	4575	4575	4575	0
247	20241112	171500	572799395	4575	4575	4575	4575	0
248	20241112	171400	572799395	4575	4575	4575	4575	0
249	20241112	171300	572799395	4575	4575	4575	4575	0
250	20241112	171200	572799395	4575	4575	4575	4575	0
251	20241112	171100	572799395	4575	4575	4575	4575	0
252	20241112	171000	572799395	4575	4575	4575	4575	0
253	20241112	170900	572799395	4575	4575	4575	4575	0
254	20241112	170800	572799395	4575	4575	4575	4575	0
255	20241112	170700	572799395	4575	4575	4575	4575	0
256	20241112	170600	572799395	4575	4575	4575	4575	0
257	20241112	170500	572799395	4575	4575	4575	4575	0
258	20241112	170400	572799395	4575	4575	4575	4575	0
259	20241112	170300	572799395	4575	4575	4575	4575	0
260	20241112	170200	572799395	4575	4575	4575	4575	0
261	20241112	170100	572799395	4575	4575	4575	4575	0
262	20241112	170000	572799395	4575	4575	4575	4575	0
263	20241112	165900	572799395	4575	4575	4575	4575	0
264	20241112	165800	572799395	4575	4575	4575	4575	0
265	20241112	165700	572799395	4575	4575	4575	4575	0
266	20241112	165600	572799395	4575	4575	4575	4575	0
267	20241112	165500	572799395	4575	4575	4575	4575	0
268	20241112	165400	572799395	4575	4575	4575	4575	0
269	20241112	165300	572799395	4575	4575	4575	4575	0
270	20241112	165200	572799395	4575	4575	4575	4575	0
271	20241112	165100	572799395	4575	4575	4575	4575	0
272	20241112	165000	572799395	4575	4575	4575	4575	3140
273	20241112	164900	572799395	4575	4575	4575	4575	0
274	20241112	164800	572799395	4575	4575	4575	4575	0
275	20241112	164700	572799395	4575	4575	4575	4575	0
276	20241112	164600	572799395	4575	4575	4575	4575	0
277	20241112	164500	572799395	4575	4575	4575	4575	0
278	20241112	164400	572799395	4575	4575	4575	4575	0
279	20241112	164300	572799395	4575	4575	4575	4575	0
280	20241112	164200	572799395	4575	4575	4575	4575	0
281	20241112	164100	572799395	4575	4575	4575	4575	0
282	20241112	164000	572799395	4575	4575	4575	4575	0
283	20241112	163900	572799395	4575	4575	4575	4575	0
284	20241112	163800	572799395	4575	4575	4575	4575	0
285	20241112	163700	572799395	4575	4575	4575	4575	0
286	20241112	163600	572799395	4575	4575	4575	4575	0
287	20241112	163500	572799395	4575	4575	4575	4575	0
288	20241112	163400	572799395	4575	4575	4575	4575	0
289	20241112	163300	572799395	4575	4575	4575	4575	0
290	20241112	163200	572799395	4575	4575	4575	4575	0
291	20241112	163100	572799395	4575	4575	4575	4575	0
292	20241112	163000	572799395	4575	4575	4575	4575	0
293	20241112	162900	572799395	4575	4575	4575	4575	0
294	20241112	162800	572799395	4575	4575	4575	4575	0
295	20241112	162700	572799395	4575	4575	4575	4575	0
296	20241112	162600	572799395	4575	4575	4575	4575	0
297	20241112	162500	572799395	4575	4575	4575	4575	0
298	20241112	162400	572799395	4575	4575	4575	4575	0
299	20241112	162300	572799395	4575	4575	4575	4575	0
300	20241112	162200	572799395	4575	4575	4575	4575	0
301	20241112	162100	572799395	4575	4575	4575	4575	0
302	20241112	162000	572799395	4575	4575	4575	4575	3140
303	20241112	161900	572799395	4575	4575	4575	4575	0
304	20241112	161800	572799395	4575	4575	4575	4575	0
305	20241112	161700	572799395	4575	4575	4575	4575	0
306	20241112	161600	572799395	4575	4575	4575	4575	0
307	20241112	161500	572799395	4575	4575	4575	4575	0
308	20241112	161400	572799395	4575	4575	4575	4575	0
309	20241112	161300	572799395	4575	4575	4575	4575	0
310	20241112	161200	572799395	4575	4575	4575	4575	0
311	20241112	161100	572799395	4575	4575	4575	4575	0
312	20241112	161000	572799395	4575	4575	4575	4575	0
313	20241112	160900	572799395	4575	4575	4575	4575	0
314	20241112	160800	572799395	4575	4575	4575	4575	0
315	20241112	160700	572799395	4575	4575	4575	4575	0
316	20241112	160600	572799395	4575	4575	4575	4575	0
317	20241112	160500	572799395	4575	4575	4575	4575	0
318	20241112	160400	572799395	4575	4575	4575	4575	0
319	20241112	160300	572799395	4575	4575	4575	4575	0
320	20241112	160200	572799395	4575	4575	4575	4575	0
321	20241112	160100	572799395	4575	4575	4575	4575	0
322	20241112	160000	572799395	4575	4575	4575	4575	0
323	20241112	155900	572799395	4575	4575	4575	4575	0
324	20241112	155800	572799395	4575	4575	4575	4575	0
325	20241112	155700	572799395	4575	4575	4575	4575	0
326	20241112	155600	572799395	4575	4575	4575	4575	0
327	20241112	155500	572799395	4575	4575	4575	4575	0
328	20241112	155400	572799395	4575	4575	4575	4575	0
329	20241112	155300	572799395	4575	4575	4575	4575	0
330	20241112	155200	572799395	4575	4575	4575	4575	0
331	20241112	155100	572799395	4575	4575	4575	4575	0
332	20241112	155000	572799395	4575	4575	4575	4575	3140
333	20241112	154900	572799395	4575	4575	4575	4575	0
334	20241112	154800	572799395	4575	4575	4575	4575	0
335	20241112	154700	572799395	4575	4575	4575	4575	0
336	20241112	154600	572799395	4575	4575	4575	4575	0
337	20241112	154500	572799395	4575	4575	4575	4575	0
338	20241112	154400	572799395	4575	4575	4575	4575	0
339	20241112	154300	572799395	4575	4575	4575	4575	0
340	20241112	154200	572799395	4575	4575	4575	4575	0
341	20241112	154100	572799395	4575	4575	4575	4575	0
342	20241112	154000	572799395	4575	4575	4575	4575	0
343	20241112	153900	572799395	4575	4575	4575	4575	0
344	20241112	153800	572799395	4575	4575	4575	4575	0
345	20241112	153700	572799395	4575	4575	4575	4575	0
346	20241112	153600	572799395	4575	4575	4575	4575	0
347	20241112	153500	572799395	4575	4575	4575	4575	0
348	20241112	153400	572799395	4575	4575	4575	4575	0
349	20241112	153300	572799395	4575	4575	4575	4575	0
350	20241112	153200	572799395	4575	4575	4575	4575	0
351	20241112	153100	572799395	4575	4575	4575	4575	0
352	20241112	153000	572799395	4575	4575	4575	4575	3140
353	20241112	152900	558433895	4595	4595	4595	4595	0
354	20241112	152800	558433895	4595	4595	4595	4595	0
355	20241112	152700	558433895	4595	4595	4595	4595	0
356	20241112	152600	558433895	4595	4595	4595	4595	0
357	20241112	152500	558433895	4595	4595	4595	4595	0
358	20241112	152400	558433895	4595	4595	4595	4595	0
359	20241112	152300	558433895	4595	4595	4595	4595	0
360	20241112	152200	558433895	4595	4595	4595	4595	0
361	20241112	152100	558433895	4595	4595	4595	4595	0
362	20241112	152000	558433895	4595	4595	4595	4595	0
363	20241112	151900	558433895	4595	4575	4595	4575	800
364	20241112	151800	554773730	4575	4575	4595	4575	1060
365	20241112	151700	549923170	4575	4590	4590	4575	2244
366	20241112	151600	539639725	4590	4590	4590	4590	232
367	20241112	151500	538574845	4605	4605	4605	4605	0
368	20241112	151400	538574845	4605	4605	4605	4605	0
369	20241112	151300	538574845	4605	4605	4605	4605	0
370	20241112	151200	538574845	4605	4580	4605	4580	193
371	20241112	151100	537686205	4605	4605	4605	4605	10
372	20241112	151000	537640155	4580	4580	4580	4580	10
373	20241112	150900	537594355	4575	4580	4580	4575	2
374	20241112	150800	537585200	4570	4575	4575	4570	3055
375	20241112	150700	523618120	4570	4610	4610	4570	26498
376	20241112	150600	402438100	4605	4610	4610	4605	71
377	20241112	150500	402111140	4605	4605	4605	4605	400
378	20241112	150400	400269140	4610	4610	4610	4610	54
379	20241112	150300	400020200	4600	4600	4600	4600	138
380	20241112	150200	399385400	4615	4615	4615	4615	0
381	20241112	150100	399385400	4615	4615	4615	4615	0
382	20241112	150000	399385400	4615	4595	4615	4595	1270
383	20241112	145900	393529750	4595	4595	4595	4595	0
384	20241112	145800	393529750	4595	4600	4600	4595	2100
385	20241112	145700	383874105	4605	4605	4605	4605	1103
386	20241112	145600	378794790	4615	4615	4615	4615	0
387	20241112	145500	378794790	4615	4615	4615	4615	341
388	20241112	145400	377221075	4605	4605	4605	4605	0
389	20241112	145300	377221075	4605	4605	4605	4605	10
390	20241112	145200	377175025	4605	4605	4605	4605	40
391	20241112	145100	376990825	4615	4615	4615	4615	0
392	20241112	145000	376990825	4615	4615	4615	4615	0
393	20241112	144900	376990825	4615	4615	4615	4615	0
394	20241112	144800	376990825	4615	4600	4615	4600	211
395	20241112	144700	376020060	4615	4615	4615	4615	0
396	20241112	144600	376020060	4615	4615	4615	4615	0
397	20241112	144500	376020060	4615	4605	4615	4600	1517
398	20241112	144400	369040575	4605	4605	4605	4605	0
399	20241112	144300	369040575	4605	4605	4605	4605	0
400	20241112	144200	369040575	4605	4605	4605	4605	6
401	20241112	144100	369012945	4600	4600	4600	4600	8
402	20241112	144000	368976145	4605	4610	4610	4605	661
403	20241112	143900	365931740	4620	4620	4620	4620	0
404	20241112	143800	365931740	4620	4620	4620	4620	0
405	20241112	143700	365931740	4620	4620	4620	4620	0
406	20241112	143600	365931740	4620	4620	4620	4620	0
407	20241112	143500	365931740	4620	4620	4620	4620	8
408	20241112	143400	365894780	4620	4620	4620	4620	1
409	20241112	143300	365890160	4605	4605	4605	4605	1597
410	20241112	143200	358535975	4605	4605	4620	4605	1502
411	20241112	143100	351619250	4610	4610	4610	4605	410
412	20241112	143000	349730695	4605	4605	4605	4605	1921
413	20241112	142900	340884490	4610	4610	4610	4610	10
414	20241112	142800	340838390	4605	4605	4605	4605	0
415	20241112	142700	340838390	4605	4615	4615	4605	1000
416	20241112	142600	336230445	4615	4615	4615	4615	0
417	20241112	142500	336230445	4615	4615	4615	4615	0
418	20241112	142400	336230445	4615	4615	4615	4615	0
419	20241112	142300	336230445	4615	4615	4615	4615	1
420	20241112	142200	336225830	4605	4605	4605	4605	0
421	20241112	142100	336225830	4605	4605	4605	4605	0
422	20241112	142000	336225830	4605	4605	4605	4605	0
423	20241112	141900	336225830	4605	4605	4605	4605	0
424	20241112	141800	336225830	4605	4605	4605	4605	0
425	20241112	141700	336225830	4605	4605	4605	4605	0
426	20241112	141600	336225830	4605	4605	4605	4605	0
427	20241112	141500	336225830	4605	4605	4605	4605	0
428	20241112	141400	336225830	4605	4605	4605	4605	0
429	20241112	141300	336225830	4605	4620	4620	4605	532
430	20241112	141200	333773140	4620	4620	4620	4620	0
431	20241112	141100	333773140	4620	4620	4620	4620	0
432	20241112	141000	333773140	4620	4620	4620	4620	114
433	20241112	140900	333246460	4620	4620	4620	4620	21
434	20241112	140800	333149440	4620	4620	4620	4620	0
435	20241112	140700	333149440	4620	4620	4620	4620	0
436	20241112	140600	333149440	4620	4620	4620	4620	0
437	20241112	140500	333149440	4620	4620	4620	4620	0
438	20241112	140400	333149440	4620	4620	4620	4620	0
439	20241112	140300	333149440	4620	4620	4620	4620	0
440	20241112	140200	333149440	4620	4610	4620	4610	1332
441	20241112	140100	326996965	4605	4605	4605	4605	39
442	20241112	140000	326817370	4605	4605	4605	4605	45
443	20241112	135900	326610145	4605	4605	4605	4605	50
444	20241112	135800	326379895	4605	4605	4605	4605	666
445	20241112	135700	323312965	4605	4605	4605	4605	200
446	20241112	135600	322391965	4610	4610	4610	4610	0
447	20241112	135500	322391965	4610	4610	4610	4610	50
448	20241112	135400	322161465	4605	4605	4605	4605	0
449	20241112	135300	322161465	4605	4605	4605	4605	0
450	20241112	135200	322161465	4605	4605	4605	4605	0
451	20241112	135100	322161465	4605	4605	4605	4605	0
452	20241112	135000	322161465	4605	4605	4605	4605	0
453	20241112	134900	322161465	4605	4605	4605	4605	36
454	20241112	134800	321995685	4600	4600	4600	4600	0
455	20241112	134700	321995685	4600	4600	4600	4600	0
456	20241112	134600	321995685	4600	4605	4605	4600	300
457	20241112	134500	320615125	4605	4620	4620	4605	503
458	20241112	134400	318298765	4620	4620	4620	4620	1
459	20241112	134300	318294145	4620	4620	4620	4620	0
460	20241112	134200	318294145	4620	4620	4620	4620	0
461	20241112	134100	318294145	4620	4620	4620	4620	50
462	20241112	134000	318063145	4605	4605	4605	4605	0
463	20241112	133900	318063145	4605	4605	4605	4605	0
464	20241112	133800	318063145	4605	4605	4605	4605	1989
465	20241112	133700	308903800	4605	4605	4605	4605	334
466	20241112	133600	307365730	4610	4610	4610	4610	0
467	20241112	133500	307365730	4610	4610	4610	4610	43
468	20241112	133400	307167500	4610	4610	4610	4610	0
469	20241112	133300	307167500	4610	4610	4610	4610	0
470	20241112	133200	307167500	4610	4610	4610	4610	0
471	20241112	133100	307167500	4610	4610	4610	4610	95
472	20241112	133000	306729550	4630	4630	4630	4630	100
473	20241112	132900	306266550	4630	4630	4630	4630	0
474	20241112	132800	306266550	4630	4630	4630	4630	0
475	20241112	132700	306266550	4630	4630	4630	4630	0
476	20241112	132600	306266550	4630	4630	4630	4630	50
477	20241112	132500	306035050	4605	4605	4605	4605	0
478	20241112	132400	306035050	4605	4605	4605	4605	0
479	20241112	132300	306035050	4605	4610	4610	4605	597
480	20241112	132200	303285860	4610	4610	4610	4610	0
481	20241112	132100	303285860	4610	4610	4610	4610	204
482	20241112	132000	302345420	4610	4610	4610	4610	95
483	20241112	131900	301907470	4610	4610	4610	4610	2582
484	20241112	131800	290004450	4620	4620	4620	4620	100
485	20241112	131700	289542450	4615	4615	4615	4615	0
486	20241112	131600	289542450	4615	4615	4615	4615	100
487	20241112	131500	289080950	4615	4615	4615	4615	0
488	20241112	131400	289080950	4615	4615	4615	4615	0
489	20241112	131300	289080950	4615	4615	4615	4615	0
490	20241112	131200	289080950	4615	4615	4615	4615	341
491	20241112	131100	287507235	4635	4635	4635	4635	0
492	20241112	131000	287507235	4635	4635	4635	4635	0
493	20241112	130900	287507235	4635	4635	4635	4635	1
494	20241112	130800	287502600	4600	4600	4600	4600	0
495	20241112	130700	287502600	4600	4600	4600	4600	0
496	20241112	130600	287502600	4600	4600	4600	4600	0
497	20241112	130500	287502600	4600	4625	4625	4600	7300
498	20241112	130400	253825210	4625	4625	4625	4625	18
499	20241112	130300	253741960	4625	4625	4625	4625	0
500	20241112	130200	253741960	4625	4625	4625	4625	200
501	20241112	130100	252816960	4640	4640	4640	4640	0
502	20241112	130000	252816960	4640	4640	4640	4640	1
503	20241112	125900	252812320	4645	4620	4645	4620	712
504	20241112	125800	249522855	4625	4625	4625	4625	0
505	20241112	125700	249522855	4625	4625	4625	4625	0
506	20241112	125600	249522855	4625	4625	4625	4625	221
507	20241112	125500	248500730	4650	4650	4650	4650	0
508	20241112	125400	248500730	4650	4650	4650	4650	0
509	20241112	125300	248500730	4650	4650	4650	4650	0
510	20241112	125200	248500730	4650	4650	4650	4650	0
511	20241112	125100	248500730	4650	4650	4650	4650	250
512	20241112	125000	247338230	4650	4650	4650	4650	1
513	20241112	124900	247333580	4650	4625	4650	4625	381
514	20241112	124800	245571430	4625	4625	4625	4625	0
515	20241112	124700	245571430	4625	4625	4625	4625	31
516	20241112	124600	245428055	4625	4625	4625	4625	0
517	20241112	124500	245428055	4625	4625	4625	4625	0
518	20241112	124400	245428055	4625	4625	4625	4625	0
519	20241112	124300	245428055	4625	4625	4625	4625	0
520	20241112	124200	245428055	4625	4625	4625	4625	0
521	20241112	124100	245428055	4625	4640	4640	4625	1431
522	20241112	124000	238799130	4635	4635	4635	4635	0
523	20241112	123900	238799130	4635	4635	4635	4635	0
524	20241112	123800	238799130	4635	4635	4635	4635	0
525	20241112	123700	238799130	4635	4635	4635	4635	1
526	20241112	123600	238794495	4640	4640	4640	4640	0
527	20241112	123500	238794495	4640	4640	4640	4640	0
528	20241112	123400	238794495	4640	4640	4640	4640	2397
529	20241112	123300	227672415	4655	4655	4655	4655	50
530	20241112	123200	227439665	4640	4640	4640	4640	0
531	20241112	123100	227439665	4640	4640	4640	4640	0
532	20241112	123000	227439665	4640	4640	4640	4640	0
533	20241112	122900	227439665	4640	4640	4640	4640	0
534	20241112	122800	227439665	4640	4640	4640	4640	3
535	20241112	122700	227425745	4640	4640	4640	4640	29
536	20241112	122600	227291185	4655	4655	4655	4655	0
537	20241112	122500	227291185	4655	4655	4655	4655	0
538	20241112	122400	227291185	4655	4655	4655	4655	100
539	20241112	122300	226825685	4655	4655	4655	4655	30
540	20241112	122200	226686035	4635	4640	4660	4635	184
541	20241112	122100	225831935	4665	4665	4665	4665	0
542	20241112	122000	225831935	4665	4665	4665	4665	19
543	20241112	121900	225743300	4640	4640	4640	4640	38
544	20241112	121800	225566980	4640	4640	4640	4640	1
545	20241112	121700	225562340	4660	4660	4660	4660	101
546	20241112	121600	225091680	4640	4640	4640	4640	4
547	20241112	121500	225073120	4640	4640	4640	4640	87
548	20241112	121400	224669440	4660	4645	4660	4640	61
549	20241112	121300	224386370	4670	4670	4670	4670	0
550	20241112	121200	224386370	4670	4670	4670	4670	0
551	20241112	121100	224386370	4670	4670	4670	4670	0
552	20241112	121000	224386370	4670	4670	4670	4670	0
553	20241112	120900	224386370	4670	4635	4670	4635	282
554	20241112	120800	223078885	4640	4660	4675	4640	594
555	20241112	120700	220315810	4660	4660	4660	4660	0
556	20241112	120600	220315810	4660	4660	4660	4660	1
557	20241112	120500	220311150	4665	4665	4665	4665	0
558	20241112	120400	220311150	4665	4665	4665	4665	0
559	20241112	120300	220311150	4665	4665	4665	4665	0
560	20241112	120200	220311150	4665	4665	4665	4665	0
561	20241112	120100	220311150	4665	4665	4665	4665	0
562	20241112	120000	220311150	4665	4665	4665	4665	1
563	20241112	115900	220306485	4665	4665	4665	4665	215
564	20241112	115800	219303510	4640	4640	4640	4640	0
565	20241112	115700	219303510	4640	4640	4640	4640	0
566	20241112	115600	219303510	4640	4640	4640	4640	0
567	20241112	115500	219303510	4640	4660	4660	4640	93
568	20241112	115400	218870470	4635	4635	4635	4635	110
569	20241112	115300	218360620	4660	4660	4660	4660	0
570	20241112	115200	218360620	4660	4660	4660	4660	124
571	20241112	115100	217782780	4635	4635	4635	4635	0
572	20241112	115000	217782780	4635	4635	4635	4635	30
573	20241112	114900	217643730	4640	4640	4640	4640	16
574	20241112	114800	217569490	4635	4635	4635	4635	0
575	20241112	114700	217569490	4635	4635	4635	4635	12
576	20241112	114600	217513870	4635	4635	4635	4635	0
577	20241112	114500	217513870	4635	4635	4635	4635	0
578	20241112	114400	217513870	4635	4635	4635	4635	103
579	20241112	114300	217036465	4635	4635	4635	4635	140
580	20241112	114200	216387565	4635	4635	4635	4635	0
581	20241112	114100	216387565	4635	4635	4635	4635	1157
582	20241112	114000	211024870	4635	4635	4635	4635	100
583	20241112	113900	210561370	4670	4645	4670	4635	4474
584	20241112	113800	189801155	4650	4650	4650	4650	291
585	20241112	113700	188448005	4665	4665	4665	4665	0
586	20241112	113600	188448005	4665	4665	4665	4665	156
587	20241112	113500	187720265	4650	4655	4655	4650	1007
588	20241112	113400	183037390	4665	4665	4665	4665	0
589	20241112	113300	183037390	4665	4665	4665	4665	0
590	20241112	113200	183037390	4665	4655	4665	4655	329
591	20241112	113100	181504625	4655	4655	4655	4655	0
592	20241112	113000	181504625	4655	4670	4670	4655	532
593	20241112	112900	179027685	4675	4675	4675	4675	1
594	20241112	112800	179023010	4655	4655	4655	4655	164
595	20241112	112700	178259590	4675	4675	4675	4675	0
596	20241112	112600	178259590	4675	4675	4675	4675	0
597	20241112	112500	178259590	4675	4675	4675	4675	0
598	20241112	112400	178259590	4675	4675	4675	4675	0
599	20241112	112300	178259590	4675	4675	4675	4675	30
600	20241112	112200	178119340	4680	4680	4680	4680	0
601	20241112	112100	178119340	4680	4680	4680	4680	0
602	20241112	112000	178119340	4680	4680	4680	4680	0
603	20241112	111900	178119340	4680	4680	4680	4680	129
604	20241112	111800	177515620	4655	4655	4655	4655	55
605	20241112	111700	177259595	4680	4680	4680	4680	0
606	20241112	111600	177259595	4680	4655	4680	4655	1064
607	20241112	111500	172303575	4650	4650	4650	4650	22
608	20241112	111400	172201275	4650	4650	4650	4650	0
609	20241112	111300	172201275	4650	4650	4650	4650	93
610	20241112	111200	171768825	4680	4680	4680	4680	0
611	20241112	111100	171768825	4680	4680	4680	4680	0
612	20241112	111000	171768825	4680	4680	4680	4680	184
613	20241112	110900	170907705	4680	4680	4680	4680	0
614	20241112	110800	170907705	4680	4680	4680	4680	0
615	20241112	110700	170907705	4680	4680	4680	4680	119
616	20241112	110600	170350785	4680	4680	4680	4680	0
617	20241112	110500	170350785	4680	4680	4680	4680	0
618	20241112	110400	170350785	4680	4680	4680	4680	0
619	20241112	110300	170350785	4680	4670	4680	4650	649
620	20241112	110200	167328640	4645	4645	4645	4645	0
621	20241112	110100	167328640	4645	4645	4645	4645	530
622	20241112	110000	164866790	4670	4670	4670	4645	1002
623	20241112	105900	160212255	4670	4660	4670	4645	1913
624	20241112	105800	151317975	4660	4660	4660	4660	87
625	20241112	105700	150912555	4660	4660	4660	4660	1
626	20241112	105600	150907895	4680	4680	4680	4680	0
627	20241112	105500	150907895	4680	4680	4680	4680	1
628	20241112	105400	150903215	4680	4680	4680	4680	0
629	20241112	105300	150903215	4680	4680	4680	4680	0
630	20241112	105200	150903215	4680	4680	4680	4680	10
631	20241112	105100	150856415	4680	4655	4680	4655	6
632	20241112	105000	150828460	4685	4685	4685	4685	0
633	20241112	104900	150828460	4685	4685	4685	4685	0
634	20241112	104800	150828460	4685	4680	4685	4680	2
635	20241112	104700	150819095	4680	4680	4680	4680	0
636	20241112	104600	150819095	4680	4675	4680	4675	7
637	20241112	104500	150786340	4670	4670	4670	4670	0
638	20241112	104400	150786340	4670	4670	4670	4670	64
639	20241112	104300	150487460	4670	4670	4670	4670	0
640	20241112	104200	150487460	4670	4670	4670	4670	1
641	20241112	104100	150482790	4650	4670	4670	4650	1399
642	20241112	104000	143972080	4670	4670	4670	4670	20
643	20241112	103900	143878680	4670	4670	4670	4670	0
644	20241112	103800	143878680	4670	4670	4670	4670	120
645	20241112	103700	143318280	4650	4650	4650	4650	110
646	20241112	103600	142806780	4665	4665	4665	4665	99
647	20241112	103500	142344945	4645	4650	4650	4645	1074
648	20241112	103400	137355715	4650	4650	4650	4650	0
649	20241112	103300	137355715	4650	4650	4650	4650	0
650	20241112	103200	137355715	4650	4650	4650	4650	0
651	20241112	103100	137355715	4650	4650	4650	4650	0
652	20241112	103000	137355715	4650	4650	4650	4650	500
653	20241112	102900	135030715	4655	4655	4655	4655	46
654	20241112	102800	134816585	4665	4665	4665	4665	550
655	20241112	102700	132250835	4665	4650	4665	4650	601
656	20241112	102600	129456170	4650	4650	4650	4650	0
657	20241112	102500	129456170	4650	4650	4650	4650	0
658	20241112	102400	129456170	4650	4650	4650	4650	46
659	20241112	102300	129242270	4670	4650	4670	4650	890
660	20241112	102200	125103750	4670	4670	4670	4670	0
661	20241112	102100	125103750	4670	4670	4670	4670	0
662	20241112	102000	125103750	4670	4670	4670	4670	4
663	20241112	101900	125085070	4670	4670	4670	4670	24
664	20241112	101800	124972990	4670	4670	4670	4650	102
665	20241112	101700	124498650	4650	4650	4650	4650	0
666	20241112	101600	124498650	4650	4650	4650	4650	70
667	20241112	101500	124173150	4650	4670	4670	4650	52
668	20241112	101400	123931330	4665	4665	4665	4665	0
669	20241112	101300	123931330	4665	4665	4665	4665	5
670	20241112	101200	123908005	4670	4670	4670	4670	0
671	20241112	101100	123908005	4670	4670	4670	4670	0
672	20241112	101000	123908005	4670	4670	4670	4670	0
673	20241112	100900	123908005	4670	4670	4670	4670	0
674	20241112	100800	123908005	4670	4670	4670	4670	4
675	20241112	100700	123889325	4655	4655	4655	4655	68
676	20241112	100600	123572785	4655	4650	4655	4640	242
677	20241112	100500	122448810	4655	4655	4655	4655	1
678	20241112	100400	122444155	4670	4670	4670	4670	0
679	20241112	100300	122444155	4670	4670	4670	4670	112
680	20241112	100200	121921115	4670	4670	4670	4670	0
681	20241112	100100	121921115	4670	4650	4670	4645	102
682	20241112	100000	121446940	4650	4650	4650	4650	25
683	20241112	095900	121330690	4670	4670	4670	4670	0
684	20241112	095800	121330690	4670	4670	4670	4670	50
685	20241112	095700	121097190	4670	4665	4670	4665	87
686	20241112	095600	120691330	4670	4670	4670	4670	0
687	20241112	095500	120691330	4670	4670	4670	4670	389
688	20241112	095400	118874700	4665	4665	4665	4665	412
689	20241112	095300	116952720	4665	4665	4665	4665	0
690	20241112	095200	116952720	4665	4650	4665	4650	228
691	20241112	095100	115890270	4650	4650	4650	4645	1073
692	20241112	095000	110900935	4650	4660	4660	4650	150
693	20241112	094900	110202135	4660	4650	4660	4650	401
694	20241112	094800	108337475	4660	4660	4660	4660	0
695	20241112	094700	108337475	4660	4660	4660	4660	246
696	20241112	094600	107191115	4660	4660	4660	4660	0
697	20241112	094500	107191115	4660	4640	4660	4640	218
698	20241112	094400	106179575	4640	4660	4660	4640	1152
699	20241112	094300	100831255	4640	4640	4640	4640	0
700	20241112	094200	100831255	4640	4665	4665	4640	1200
701	20241112	094100	95258130	4665	4665	4665	4665	185
702	20241112	094000	94395105	4665	4665	4665	4665	208
703	20241112	093900	93424785	4665	4635	4665	4635	481
704	20241112	093800	91195320	4665	4665	4665	4665	1
705	20241112	093700	91190655	4635	4640	4665	4635	1258
706	20241112	093600	85355085	4655	4665	4665	4655	586
707	20241112	093500	82627245	4655	4655	4655	4655	220
708	20241112	093400	81603145	4655	4635	4660	4635	6
709	20241112	093300	81575290	4635	4660	4665	4635	299
710	20241112	093200	80182940	4640	4640	4640	4640	141
711	20241112	093100	79528700	4660	4640	4660	4635	1781
712	20241112	093000	71267785	4640	4645	4645	4640	30
713	20241112	092900	71128465	4645	4645	4645	4645	0
714	20241112	092800	71128465	4645	4645	4645	4645	46
715	20241112	092700	70914795	4640	4640	4640	4640	17
716	20241112	092600	70835915	4635	4650	4650	4635	1650
717	20241112	092500	63176645	4650	4650	4650	4650	52
718	20241112	092400	62934845	4650	4650	4650	4650	166
719	20241112	092300	62162945	4650	4655	4655	4650	383
720	20241112	092200	60381670	4655	4655	4655	4655	0
721	20241112	092100	60381670	4655	4660	4660	4655	5
722	20241112	092000	60358375	4660	4660	4660	4660	700
723	20241112	091900	57096375	4665	4665	4665	4665	0
724	20241112	091800	57096375	4665	4645	4665	4645	11
725	20241112	091700	57045260	4645	4645	4645	4645	516
726	20241112	091600	54648440	4650	4660	4660	4650	1100
727	20241112	091500	49531285	4660	4680	4680	4660	50
728	20241112	091400	49297885	4680	4680	4680	4680	0
729	20241112	091300	49297885	4680	4655	4680	4655	138
730	20241112	091200	48655440	4660	4655	4660	4655	36
731	20241112	091100	48487705	4655	4675	4675	4655	659
732	20241112	091000	45413755	4695	4695	4695	4670	20
733	20241112	090900	45320305	4695	4670	4695	4670	222
734	20241112	090800	44283360	4675	4690	4690	4675	2770
735	20241112	090700	31322350	4710	4690	4710	4685	214
736	20241112	090600	30319205	4720	4695	4720	4680	831
737	20241112	090500	26420750	4725	4695	4725	4685	1584
738	20241112	090400	18987125	4695	4730	4730	4685	1507
739	20241112	090300	11910990	4695	4695	4695	4695	0
740	20241112	090200	11910990	4695	4730	4730	4685	269
741	20241112	090100	10643110	4685	4700	4700	4680	804
742	20241112	090000	6872525	4705	4730	4730	4700	1455