KissMeData/016610/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	190100	520063270	5030	5030	5030	5030	3932
3	20241112	190000	520063270	5030	5030	5030	5030	0
4	20241112	185900	520063270	5030	5030	5030	5030	0
5	20241112	185800	520063270	5030	5030	5030	5030	0
6	20241112	185700	520063270	5030	5030	5030	5030	0
7	20241112	185600	520063270	5030	5030	5030	5030	0
8	20241112	185500	520063270	5030	5030	5030	5030	0
9	20241112	185400	520063270	5030	5030	5030	5030	0
10	20241112	185300	520063270	5030	5030	5030	5030	0
11	20241112	185200	520063270	5030	5030	5030	5030	0
12	20241112	185100	520063270	5030	5030	5030	5030	0
13	20241112	185000	520063270	5030	5030	5030	5030	0
14	20241112	184900	520063270	5030	5030	5030	5030	0
15	20241112	184800	520063270	5030	5030	5030	5030	0
16	20241112	184700	520063270	5030	5030	5030	5030	0
17	20241112	184600	520063270	5030	5030	5030	5030	0
18	20241112	184500	520063270	5030	5030	5030	5030	0
19	20241112	184400	520063270	5030	5030	5030	5030	0
20	20241112	184300	520063270	5030	5030	5030	5030	0
21	20241112	184200	520063270	5030	5030	5030	5030	0
22	20241112	184100	520063270	5030	5030	5030	5030	0
23	20241112	184000	520063270	5030	5030	5030	5030	0
24	20241112	183900	520063270	5030	5030	5030	5030	0
25	20241112	183800	520063270	5030	5030	5030	5030	0
26	20241112	183700	520063270	5030	5030	5030	5030	0
27	20241112	183600	520063270	5030	5030	5030	5030	0
28	20241112	183500	520063270	5030	5030	5030	5030	0
29	20241112	183400	520063270	5030	5030	5030	5030	0
30	20241112	183300	520063270	5030	5030	5030	5030	0
31	20241112	183200	520063270	5030	5030	5030	5030	0
32	20241112	183100	520063270	5030	5030	5030	5030	3932
33	20241112	183000	520063270	5030	5030	5030	5030	0
34	20241112	182900	520063270	5030	5030	5030	5030	0
35	20241112	182800	520063270	5030	5030	5030	5030	0
36	20241112	182700	520063270	5030	5030	5030	5030	0
37	20241112	182600	520063270	5030	5030	5030	5030	0
38	20241112	182500	520063270	5030	5030	5030	5030	0
39	20241112	182400	520063270	5030	5030	5030	5030	0
40	20241112	182300	520063270	5030	5030	5030	5030	0
41	20241112	182200	520063270	5030	5030	5030	5030	0
42	20241112	182100	520063270	5030	5030	5030	5030	0
43	20241112	182000	520063270	5030	5030	5030	5030	0
44	20241112	181900	520063270	5030	5030	5030	5030	0
45	20241112	181800	520063270	5030	5030	5030	5030	0
46	20241112	181700	520063270	5030	5030	5030	5030	0
47	20241112	181600	520063270	5030	5030	5030	5030	0
48	20241112	181500	520063270	5030	5030	5030	5030	0
49	20241112	181400	520063270	5030	5030	5030	5030	0
50	20241112	181300	520063270	5030	5030	5030	5030	0
51	20241112	181200	520063270	5030	5030	5030	5030	0
52	20241112	181100	520063270	5030	5030	5030	5030	0
53	20241112	181000	520063270	5030	5030	5030	5030	0
54	20241112	180900	520063270	5030	5030	5030	5030	0
55	20241112	180800	520063270	5030	5030	5030	5030	0
56	20241112	180700	520063270	5030	5030	5030	5030	0
57	20241112	180600	520063270	5030	5030	5030	5030	0
58	20241112	180500	520063270	5030	5030	5030	5030	0
59	20241112	180400	520063270	5030	5030	5030	5030	0
60	20241112	180300	520063270	5030	5030	5030	5030	0
61	20241112	180200	520063270	5030	5030	5030	5030	0
62	20241112	180100	520063270	5030	5030	5030	5030	3932
63	20241112	180000	520063270	5030	5030	5030	5030	0
64	20241112	175900	520063270	5030	5030	5030	5030	0
65	20241112	175800	520063270	5030	5030	5030	5030	0
66	20241112	175700	520063270	5030	5030	5030	5030	0
67	20241112	175600	520063270	5030	5030	5030	5030	0
68	20241112	175500	520063270	5030	5030	5030	5030	0
69	20241112	175400	520063270	5030	5030	5030	5030	0
70	20241112	175300	520063270	5030	5030	5030	5030	0
71	20241112	175200	520063270	5030	5030	5030	5030	0
72	20241112	175100	520063270	5030	5030	5030	5030	0
73	20241112	175000	520063270	5030	5030	5030	5030	0
74	20241112	174900	520063270	5030	5030	5030	5030	0
75	20241112	174800	520063270	5030	5030	5030	5030	0
76	20241112	174700	520063270	5030	5030	5030	5030	0
77	20241112	174600	520063270	5030	5030	5030	5030	0
78	20241112	174500	520063270	5030	5030	5030	5030	0
79	20241112	174400	520063270	5030	5030	5030	5030	0
80	20241112	174300	520063270	5030	5030	5030	5030	0
81	20241112	174200	520063270	5030	5030	5030	5030	0
82	20241112	174100	520063270	5030	5030	5030	5030	0
83	20241112	174000	520063270	5030	5030	5030	5030	0
84	20241112	173900	520063270	5030	5030	5030	5030	0
85	20241112	173800	520063270	5030	5030	5030	5030	0
86	20241112	173700	520063270	5030	5030	5030	5030	0
87	20241112	173600	520063270	5030	5030	5030	5030	0
88	20241112	173500	520063270	5030	5030	5030	5030	0
89	20241112	173400	520063270	5030	5030	5030	5030	0
90	20241112	173300	520063270	5030	5030	5030	5030	0
91	20241112	173200	520063270	5030	5030	5030	5030	0
92	20241112	173100	520063270	5030	5030	5030	5030	3932
93	20241112	173000	520063270	5030	5030	5030	5030	0
94	20241112	172900	520063270	5030	5030	5030	5030	0
95	20241112	172800	520063270	5030	5030	5030	5030	0
96	20241112	172700	520063270	5030	5030	5030	5030	0
97	20241112	172600	520063270	5030	5030	5030	5030	0
98	20241112	172500	520063270	5030	5030	5030	5030	0
99	20241112	172400	520063270	5030	5030	5030	5030	0
100	20241112	172300	520063270	5030	5030	5030	5030	0
101	20241112	172200	520063270	5030	5030	5030	5030	0
102	20241112	172100	520063270	5030	5030	5030	5030	0
103	20241112	172000	520063270	5030	5030	5030	5030	0
104	20241112	171900	520063270	5030	5030	5030	5030	0
105	20241112	171800	520063270	5030	5030	5030	5030	0
106	20241112	171700	520063270	5030	5030	5030	5030	0
107	20241112	171600	520063270	5030	5030	5030	5030	0
108	20241112	171500	520063270	5030	5030	5030	5030	0
109	20241112	171400	520063270	5030	5030	5030	5030	0
110	20241112	171300	520063270	5030	5030	5030	5030	0
111	20241112	171200	520063270	5030	5030	5030	5030	0
112	20241112	171100	520063270	5030	5030	5030	5030	0
113	20241112	171000	520063270	5030	5030	5030	5030	0
114	20241112	170900	520063270	5030	5030	5030	5030	0
115	20241112	170800	520063270	5030	5030	5030	5030	0
116	20241112	170700	520063270	5030	5030	5030	5030	0
117	20241112	170600	520063270	5030	5030	5030	5030	0
118	20241112	170500	520063270	5030	5030	5030	5030	0
119	20241112	170400	520063270	5030	5030	5030	5030	0
120	20241112	170300	520063270	5030	5030	5030	5030	0
121	20241112	170200	520063270	5030	5030	5030	5030	0
122	20241112	170100	520063270	5030	5030	5030	5030	3932
123	20241112	170000	520063270	5030	5030	5030	5030	0
124	20241112	165900	520063270	5030	5030	5030	5030	0
125	20241112	165800	520063270	5030	5030	5030	5030	0
126	20241112	165700	520063270	5030	5030	5030	5030	0
127	20241112	165600	520063270	5030	5030	5030	5030	0
128	20241112	165500	520063270	5030	5030	5030	5030	0
129	20241112	165400	520063270	5030	5030	5030	5030	0
130	20241112	165300	520063270	5030	5030	5030	5030	0
131	20241112	165200	520063270	5030	5030	5030	5030	0
132	20241112	165100	520063270	5030	5030	5030	5030	0
133	20241112	165000	520063270	5030	5030	5030	5030	0
134	20241112	164900	520063270	5030	5030	5030	5030	0
135	20241112	164800	520063270	5030	5030	5030	5030	0
136	20241112	164700	520063270	5030	5030	5030	5030	0
137	20241112	164600	520063270	5030	5030	5030	5030	0
138	20241112	164500	520063270	5030	5030	5030	5030	0
139	20241112	164400	520063270	5030	5030	5030	5030	0
140	20241112	164300	520063270	5030	5030	5030	5030	0
141	20241112	164200	520063270	5030	5030	5030	5030	0
142	20241112	164100	520063270	5030	5030	5030	5030	0
143	20241112	164000	520063270	5030	5030	5030	5030	0
144	20241112	163900	520063270	5030	5030	5030	5030	0
145	20241112	163800	520063270	5030	5030	5030	5030	0
146	20241112	163700	520063270	5030	5030	5030	5030	0
147	20241112	163600	520063270	5030	5030	5030	5030	0
148	20241112	163500	520063270	5030	5030	5030	5030	0
149	20241112	163400	520063270	5030	5030	5030	5030	0
150	20241112	163300	520063270	5030	5030	5030	5030	0
151	20241112	163200	520063270	5030	5030	5030	5030	0
152	20241112	163100	520063270	5030	5030	5030	5030	3932
153	20241112	163000	520063270	5030	5030	5030	5030	0
154	20241112	162900	520063270	5030	5030	5030	5030	0
155	20241112	162800	520063270	5030	5030	5030	5030	0
156	20241112	162700	520063270	5030	5030	5030	5030	0
157	20241112	162600	520063270	5030	5030	5030	5030	0
158	20241112	162500	520063270	5030	5030	5030	5030	0
159	20241112	162400	520063270	5030	5030	5030	5030	0
160	20241112	162300	520063270	5030	5030	5030	5030	0
161	20241112	162200	520063270	5030	5030	5030	5030	0
162	20241112	162100	520063270	5030	5030	5030	5030	0
163	20241112	162000	520063270	5030	5030	5030	5030	0
164	20241112	161900	520063270	5030	5030	5030	5030	0
165	20241112	161800	520063270	5030	5030	5030	5030	0
166	20241112	161700	520063270	5030	5030	5030	5030	0
167	20241112	161600	520063270	5030	5030	5030	5030	0
168	20241112	161500	520063270	5030	5030	5030	5030	0
169	20241112	161400	520063270	5030	5030	5030	5030	0
170	20241112	161300	520063270	5030	5030	5030	5030	0
171	20241112	161200	520063270	5030	5030	5030	5030	0
172	20241112	161100	520063270	5030	5030	5030	5030	0
173	20241112	161000	520063270	5030	5030	5030	5030	0
174	20241112	160900	520063270	5030	5030	5030	5030	0
175	20241112	160800	520063270	5030	5030	5030	5030	0
176	20241112	160700	520063270	5030	5030	5030	5030	0
177	20241112	160600	520063270	5030	5030	5030	5030	0
178	20241112	160500	520063270	5030	5030	5030	5030	0
179	20241112	160400	520063270	5030	5030	5030	5030	0
180	20241112	160300	520063270	5030	5030	5030	5030	0
181	20241112	160200	520063270	5030	5030	5030	5030	0
182	20241112	160100	520063270	5030	5030	5030	5030	3932
183	20241112	160000	520063270	5030	5030	5030	5030	0
184	20241112	155900	520063270	5030	5030	5030	5030	0
185	20241112	155800	520063270	5030	5030	5030	5030	0
186	20241112	155700	520063270	5030	5030	5030	5030	0
187	20241112	155600	520063270	5030	5030	5030	5030	0
188	20241112	155500	520063270	5030	5030	5030	5030	0
189	20241112	155400	520063270	5030	5030	5030	5030	0
190	20241112	155300	520063270	5030	5030	5030	5030	0
191	20241112	155200	520063270	5030	5030	5030	5030	0
192	20241112	155100	520063270	5030	5030	5030	5030	0
193	20241112	155000	520063270	5030	5030	5030	5030	0
194	20241112	154900	520063270	5030	5030	5030	5030	0
195	20241112	154800	520063270	5030	5030	5030	5030	0
196	20241112	154700	520063270	5030	5030	5030	5030	0
197	20241112	154600	520063270	5030	5030	5030	5030	0
198	20241112	154500	520063270	5030	5030	5030	5030	0
199	20241112	154400	520063270	5030	5030	5030	5030	0
200	20241112	154300	520063270	5030	5030	5030	5030	0
201	20241112	154200	520063270	5030	5030	5030	5030	0
202	20241112	154100	520063270	5030	5030	5030	5030	0
203	20241112	154000	520063270	5030	5030	5030	5030	0
204	20241112	153900	520063270	5030	5030	5030	5030	0
205	20241112	153800	520063270	5030	5030	5030	5030	0
206	20241112	153700	520063270	5030	5030	5030	5030	0
207	20241112	153600	520063270	5030	5030	5030	5030	0
208	20241112	153500	520063270	5030	5030	5030	5030	0
209	20241112	153400	520063270	5030	5030	5030	5030	0
210	20241112	153300	520063270	5030	5030	5030	5030	0
211	20241112	153200	520063270	5030	5030	5030	5030	0
212	20241112	153100	520063270	5030	5030	5030	5030	3932
213	20241112	153000	520063270	5030	5030	5030	5030	3932
214	20241112	152900	500285310	5020	5020	5020	5020	0
215	20241112	152800	500285310	5020	5020	5020	5020	0
216	20241112	152700	500285310	5020	5020	5020	5020	0
217	20241112	152600	500285310	5020	5020	5020	5020	0
218	20241112	152500	500285310	5020	5020	5020	5020	0
219	20241112	152400	500285310	5020	5020	5020	5020	0
220	20241112	152300	500285310	5020	5020	5020	5020	0
221	20241112	152200	500285310	5020	5020	5020	5020	0
222	20241112	152100	500285310	5020	5020	5020	5020	0
223	20241112	152000	500285310	5020	5020	5020	5020	0
224	20241112	151900	500285310	5020	5040	5040	5020	239
225	20241112	151800	499081750	5040	5030	5040	5020	51
226	20241112	151700	498825340	5030	5040	5060	5030	1056
227	20241112	151600	493513540	5060	5040	5060	5040	71
228	20241112	151500	493155580	5060	5040	5060	5030	658
229	20241112	151400	489839730	5030	5030	5040	5030	113
230	20241112	151300	489270970	5050	5040	5050	5040	33
231	20241112	151200	489104640	5040	5030	5040	5030	12
232	20241112	151100	489044270	5040	5040	5040	5040	22
233	20241112	151000	488933390	5040	5040	5040	5040	83
234	20241112	150900	488515070	5040	5050	5050	5040	19
235	20241112	150800	488419160	5040	5040	5040	5040	61
236	20241112	150700	488111720	5040	5040	5040	5040	7
237	20241112	150600	488076440	5040	5040	5040	5040	18
238	20241112	150500	487985720	5040	5040	5040	5040	79
239	20241112	150400	487587560	5040	5040	5040	5040	33
240	20241112	150300	487421240	5030	5030	5030	5030	740
241	20241112	150200	483699040	5040	5030	5040	5030	58
242	20241112	150100	483407230	5030	5040	5040	5030	155
243	20241112	150000	482626270	5040	5040	5040	5040	139
244	20241112	145900	481925710	5040	5040	5040	5040	83
245	20241112	145800	481507390	5040	5040	5040	5040	34
246	20241112	145700	481336030	5040	5040	5040	5040	0
247	20241112	145600	481336030	5040	5040	5040	5040	48
248	20241112	145500	481094110	5050	5050	5050	5050	822
249	20241112	145400	476943010	5040	5050	5050	5040	618
250	20241112	145300	473822440	5050	5050	5050	5050	30
251	20241112	145200	473670940	5050	5060	5060	5050	98
252	20241112	145100	473175590	5060	5060	5060	5060	5
253	20241112	145000	473150290	5050	5050	5050	5050	354
254	20241112	144900	471362590	5040	5040	5040	5030	66
255	20241112	144800	471030280	5040	5040	5040	5040	0
256	20241112	144700	471030280	5040	5040	5040	5040	0
257	20241112	144600	471030280	5040	5030	5040	5030	50
258	20241112	144500	470778390	5030	5040	5040	5030	1797
259	20241112	144400	461721570	5070	5040	5070	5040	68
260	20241112	144300	461378820	5070	5050	5070	5040	49
261	20241112	144200	461131450	5070	5050	5070	5050	49
262	20241112	144100	460883430	5040	5040	5040	5040	79
263	20241112	144000	460485270	5040	5040	5040	5040	0
264	20241112	143900	460485270	5040	5050	5050	5040	81
265	20241112	143800	460076740	5050	5050	5050	5050	0
266	20241112	143700	460076740	5050	5050	5050	5050	6
267	20241112	143600	460046440	5050	5040	5050	5040	329
268	20241112	143500	458385280	5040	5040	5040	5040	4
269	20241112	143400	458365120	5040	5040	5040	5040	33
270	20241112	143300	458198800	5040	5040	5040	5040	49
271	20241112	143200	457951840	5020	5020	5020	5020	18
272	20241112	143100	457861480	5020	5040	5050	5020	3241
273	20241112	143000	441558130	5050	5050	5050	5050	21
274	20241112	142900	441452080	5050	5050	5050	5050	17
275	20241112	142800	441366230	5050	5050	5050	5050	405
276	20241112	142700	439320980	5050	5050	5050	5050	32
277	20241112	142600	439159380	5050	5050	5050	5050	42
278	20241112	142500	438947280	5050	5050	5050	5050	33
279	20241112	142400	438780630	5050	5050	5050	5050	39
280	20241112	142300	438583680	5060	5060	5060	5060	110
281	20241112	142200	438027080	5060	5060	5060	5060	3
282	20241112	142100	438011900	5060	5060	5060	5060	33
283	20241112	142000	437844920	5060	5060	5060	5060	32
284	20241112	141900	437683000	5060	5060	5060	5060	33
285	20241112	141800	437516020	5060	5060	5060	5060	5
286	20241112	141700	437490720	5070	5070	5080	5070	1341
287	20241112	141600	430691310	5070	5070	5080	5070	69
288	20241112	141500	430341360	5070	5070	5070	5070	0
289	20241112	141400	430341360	5070	5070	5070	5070	43
290	20241112	141300	430123350	5070	5070	5080	5070	71
291	20241112	141200	429762870	5070	5070	5070	5070	33
292	20241112	141100	429595560	5070	5070	5070	5070	69
293	20241112	141000	429245730	5060	5060	5060	5060	60
294	20241112	140900	428942130	5060	5060	5060	5060	4
295	20241112	140800	428921890	5060	5060	5060	5060	0
296	20241112	140700	428921890	5060	5070	5080	5060	543
297	20241112	140600	426169400	5070	5060	5070	5060	46
298	20241112	140500	425936500	5060	5040	5060	5040	1458
299	20241112	140400	418559680	5040	5040	5040	5040	27
300	20241112	140300	418423600	5040	5040	5040	5040	33
301	20241112	140200	418257280	5060	5060	5060	5060	0
302	20241112	140100	418257280	5060	5070	5070	5050	263
303	20241112	140000	416925430	5070	5070	5070	5070	0
304	20241112	135900	416925430	5070	5040	5070	5040	57
305	20241112	135800	416638030	5040	5040	5040	5040	33
306	20241112	135700	416471710	5080	5080	5080	5080	0
307	20241112	135600	416471710	5080	5080	5080	5080	0
308	20241112	135500	416471710	5080	5030	5080	5030	315
309	20241112	135400	414882560	5030	5040	5060	5030	846
310	20241112	135300	410614290	5040	5050	5050	5040	1532
311	20241112	135200	402888000	5040	5040	5040	5040	38
312	20241112	135100	402696480	5040	5050	5050	5040	118
313	20241112	135000	402101750	5050	5050	5050	5050	7
314	20241112	134900	402066400	5050	5070	5070	5050	8000
315	20241112	134800	361618140	5070	5070	5070	5070	13
316	20241112	134700	361552230	5070	5060	5070	5060	51
317	20241112	134600	361294090	5070	5060	5070	5060	55
318	20241112	134500	361015540	5060	5060	5060	5060	45
319	20241112	134400	360787840	5060	5060	5060	5060	39
320	20241112	134300	360590500	5060	5060	5060	5060	33
321	20241112	134200	360423520	5060	5060	5060	5060	17
322	20241112	134100	360337500	5060	5060	5060	5060	49
323	20241112	134000	360089560	5070	5070	5070	5070	2
324	20241112	133900	360079420	5060	5050	5070	5050	38
325	20241112	133800	359887240	5050	5060	5060	5050	44
326	20241112	133700	359664930	5060	5050	5060	5050	11
327	20241112	133600	359609340	5050	5070	5070	5050	687
328	20241112	133500	356132150	5070	5070	5070	5070	2
329	20241112	133400	356122010	5080	5070	5080	5070	398
330	20241112	133300	354104140	5070	5070	5070	5070	7
331	20241112	133200	354068650	5070	5070	5070	5070	44
332	20241112	133100	353845570	5070	5070	5070	5070	20
333	20241112	133000	353744170	5070	5070	5070	5070	0
334	20241112	132900	353744170	5070	5070	5070	5070	51
335	20241112	132800	353485600	5070	5070	5070	5070	16
336	20241112	132700	353404480	5070	5070	5070	5070	35
337	20241112	132600	353227030	5070	5070	5070	5070	11
338	20241112	132500	353171260	5070	5070	5070	5070	50
339	20241112	132400	352917760	5070	5070	5070	5070	6
340	20241112	132300	352887340	5070	5070	5070	5070	33
341	20241112	132200	352720030	5070	5070	5070	5070	586
342	20241112	132100	349749010	5070	5070	5070	5070	42
343	20241112	132000	349536070	5070	5070	5070	5070	0
344	20241112	131900	349536070	5070	5060	5070	5050	113
345	20241112	131800	348964090	5060	5060	5060	5050	43
346	20241112	131700	348746900	5060	5060	5060	5060	0
347	20241112	131600	348746900	5060	5050	5060	5050	96
348	20241112	131500	348261470	5070	5070	5070	5070	2
349	20241112	131400	348251330	5070	5060	5070	5050	658
350	20241112	131300	344922950	5060	5060	5060	5060	131
351	20241112	131200	344260090	5060	5080	5080	5060	2583
352	20241112	131100	331164650	5090	5090	5090	5090	0
353	20241112	131000	331164650	5090	5090	5100	5090	47
354	20241112	130900	330925410	5110	5070	5120	5070	2229
355	20241112	130800	319596060	5070	5070	5070	5070	332
356	20241112	130700	317912820	5060	5060	5060	5060	10
357	20241112	130600	317862220	5060	5070	5070	5060	133
358	20241112	130500	317189020	5070	5070	5070	5070	33
359	20241112	130400	317021710	5080	5060	5080	5060	36
360	20241112	130300	316839300	5080	5070	5080	5070	537
361	20241112	130200	314112090	5070	5080	5080	5070	2845
362	20241112	130100	299685490	5080	5080	5140	5070	2465
363	20241112	130000	287161590	5070	5070	5070	5070	11
364	20241112	125900	287105820	5070	5080	5080	5070	33
365	20241112	125800	286938280	5080	5080	5080	5080	33
366	20241112	125700	286770640	5090	5070	5090	5070	22
367	20241112	125600	286658960	5070	5070	5070	5070	49
368	20241112	125500	286410530	5070	5070	5070	5070	4
369	20241112	125400	286390250	5070	5070	5070	5070	44
370	20241112	125300	286167170	5070	5070	5070	5070	23
371	20241112	125200	286050560	5070	5070	5070	5070	32
372	20241112	125100	285888320	5070	5070	5070	5070	11
373	20241112	125000	285832550	5070	5080	5080	5070	1055
374	20241112	124900	280473220	5090	5080	5090	5080	89
375	20241112	124800	280020540	5080	5080	5080	5080	2
376	20241112	124700	280010380	5080	5080	5080	5080	54
377	20241112	124600	279736060	5080	5080	5080	5080	12
378	20241112	124500	279675100	5090	5090	5090	5090	93
379	20241112	124400	279201730	5080	5080	5080	5080	15
380	20241112	124300	279125530	5080	5080	5080	5080	50
381	20241112	124200	278871530	5090	5080	5090	5080	20
382	20241112	124100	278769790	5090	5080	5090	5080	22
383	20241112	124000	278657920	5080	5080	5080	5080	79
384	20241112	123900	278256600	5080	5080	5080	5080	0
385	20241112	123800	278256600	5080	5080	5080	5080	48
386	20241112	123700	278012760	5090	5080	5090	5080	57
387	20241112	123600	277722800	5080	5090	5090	5080	66
388	20241112	123500	277387190	5080	5090	5090	5080	43
389	20241112	123400	277168360	5080	5080	5080	5080	60
390	20241112	123300	276863560	5080	5080	5080	5080	6
391	20241112	123200	276833080	5080	5080	5080	5080	33
392	20241112	123100	276665440	5080	5080	5080	5080	26
393	20241112	123000	276533360	5080	5080	5080	5080	6
394	20241112	122900	276502880	5080	5080	5080	5080	37
395	20241112	122800	276314920	5080	5080	5080	5080	12
396	20241112	122700	276253960	5080	5080	5080	5080	55
397	20241112	122600	275974560	5080	5080	5080	5080	128
398	20241112	122500	275324320	5080	5080	5090	5080	115
399	20241112	122400	274739740	5080	5080	5080	5080	17
400	20241112	122300	274653380	5080	5080	5080	5080	2
401	20241112	122200	274643220	5090	5080	5090	5080	17
402	20241112	122100	274556800	5080	5080	5080	5080	22
403	20241112	122000	274445040	5080	5080	5080	5080	33
404	20241112	121900	274277400	5080	5080	5080	5080	0
405	20241112	121800	274277400	5080	5080	5080	5080	65
406	20241112	121700	273947200	5080	5080	5080	5080	0
407	20241112	121600	273947200	5080	5080	5080	5080	48
408	20241112	121500	273703360	5090	5090	5090	5090	15
409	20241112	121400	273627010	5090	5090	5090	5090	45
410	20241112	121300	273397960	5090	5090	5090	5090	0
411	20241112	121200	273397960	5090	5090	5090	5090	17
412	20241112	121100	273311430	5090	5090	5090	5090	50
413	20241112	121000	273056930	5090	5090	5090	5090	3
414	20241112	120900	273041660	5090	5090	5090	5090	44
415	20241112	120800	272817700	5090	5090	5090	5090	21
416	20241112	120700	272710810	5090	5090	5090	5090	66
417	20241112	120600	272374870	5090	5090	5090	5090	16
418	20241112	120500	272293430	5090	5090	5090	5090	17
419	20241112	120400	272206900	5090	5090	5090	5090	8
420	20241112	120300	272166180	5080	5080	5090	5080	58
421	20241112	120200	271871460	5090	5090	5090	5090	0
422	20241112	120100	271871460	5090	5080	5090	5080	108
423	20241112	120000	271322770	5080	5080	5080	5080	33
424	20241112	115900	271155130	5080	5080	5080	5080	29
425	20241112	115800	271007810	5080	5080	5080	5080	39
426	20241112	115700	270809690	5080	5080	5080	5080	201
427	20241112	115600	269788610	5080	5080	5080	5080	44
428	20241112	115500	269565090	5080	5080	5080	5080	21
429	20241112	115400	269458410	5080	5080	5080	5080	33
430	20241112	115300	269290770	5080	5080	5080	5080	159
431	20241112	115200	268483050	5080	5080	5080	5080	17
432	20241112	115100	268396690	5080	5080	5080	5080	33
433	20241112	115000	268229050	5100	5090	5100	5090	2722
434	20241112	114900	254373620	5090	5090	5090	5090	54
435	20241112	114800	254098760	5090	5090	5090	5090	0
436	20241112	114700	254098760	5090	5090	5090	5090	33
437	20241112	114600	253930790	5090	5090	5090	5090	35
438	20241112	114500	253752640	5090	5090	5090	5090	32
439	20241112	114400	253589760	5100	5100	5100	5100	28
440	20241112	114300	253446960	5090	5090	5090	5090	22
441	20241112	114200	253334980	5090	5090	5090	5090	44
442	20241112	114100	253111020	5090	5090	5090	5090	0
443	20241112	114000	253111020	5090	5090	5090	5090	48
444	20241112	113900	252866700	5090	5090	5090	5090	16
445	20241112	113800	252785260	5090	5090	5090	5090	40
446	20241112	113700	252581660	5090	5090	5090	5090	11
447	20241112	113600	252525670	5090	5090	5090	5090	52
448	20241112	113500	252260990	5090	5090	5090	5090	0
449	20241112	113400	252260990	5090	5090	5100	5090	122
450	20241112	113300	251639560	5100	5090	5100	5090	25
451	20241112	113200	251512290	5090	5090	5090	5090	4
452	20241112	113100	251491930	5090	5090	5090	5090	43
453	20241112	113000	251273060	5090	5090	5090	5090	24
454	20241112	112900	251150900	5090	5090	5090	5090	39
455	20241112	112800	250952390	5090	5090	5090	5090	33
456	20241112	112700	250784420	5090	5090	5100	5090	28
457	20241112	112600	250641870	5090	5090	5090	5090	6
458	20241112	112500	250611330	5090	5090	5090	5090	50
459	20241112	112400	250356830	5100	5100	5100	5100	31
460	20241112	112300	250198730	5110	5100	5130	5100	1767
461	20241112	112200	241180340	5100	5100	5100	5100	77
462	20241112	112100	240787640	5110	5100	5110	5100	7
463	20241112	112000	240751930	5100	5120	5130	5100	108
464	20241112	111900	240200480	5110	5110	5110	5110	4
465	20241112	111800	240180040	5100	5100	5100	5100	44
466	20241112	111700	239955640	5100	5100	5100	5100	23
467	20241112	111600	239838340	5100	5100	5100	5100	64
468	20241112	111500	239511940	5100	5100	5100	5100	11
469	20241112	111400	239455840	5100	5100	5100	5100	24
470	20241112	111300	239333440	5100	5100	5100	5100	33
471	20241112	111200	239165140	5120	5100	5120	5100	12
472	20241112	111100	239103920	5100	5090	5100	5090	14
473	20241112	111000	239032630	5090	5090	5090	5090	10
474	20241112	110900	238981730	5090	5090	5090	5090	33
475	20241112	110800	238813760	5090	5090	5090	5090	18
476	20241112	110700	238722140	5090	5090	5090	5090	82
477	20241112	110600	238304760	5100	5100	5100	5100	12
478	20241112	110500	238243560	5110	5110	5110	5110	3623
479	20241112	110400	219730030	5110	5090	5110	5090	347
480	20241112	110300	217958590	5090	5090	5090	5090	0
481	20241112	110200	217958590	5090	5110	5110	5090	3543
482	20241112	110100	199854090	5110	5090	5110	5090	2567
483	20241112	110000	186779920	5100	5090	5100	5090	40
484	20241112	105900	186576250	5100	5090	5100	5090	13
485	20241112	105800	186510060	5090	5090	5090	5090	50
486	20241112	105700	186255560	5090	5100	5100	5090	894
487	20241112	105600	181701840	5100	5100	5100	5100	44
488	20241112	105500	181477440	5100	5100	5100	5100	18
489	20241112	105400	181385640	5100	5100	5100	5100	9
490	20241112	105300	181339740	5090	5090	5090	5090	44
491	20241112	105200	181115780	5100	5100	5100	5100	1
492	20241112	105100	181110680	5100	5100	5100	5090	359
493	20241112	105000	179279830	5080	5080	5080	5080	359
494	20241112	104900	177456110	5080	5100	5100	5080	6565
495	20241112	104800	144037790	5100	5100	5100	5100	17
496	20241112	104700	143951090	5100	5110	5110	5100	133
497	20241112	104600	143272460	5100	5100	5100	5100	11
498	20241112	104500	143216360	5100	5100	5100	5100	53
499	20241112	104400	142946060	5120	5120	5120	5120	0
500	20241112	104300	142946060	5120	5100	5120	5100	397
501	20241112	104200	140918300	5100	5100	5100	5100	33
502	20241112	104100	140750000	5110	5110	5110	5110	1
503	20241112	104000	140744890	5100	5090	5100	5090	312
504	20241112	103900	139155690	5110	5090	5110	5090	11
505	20241112	103800	139099680	5090	5090	5090	5090	44
506	20241112	103700	138875720	5090	5090	5090	5090	0
507	20241112	103600	138875720	5090	5100	5100	5090	412
508	20241112	103500	136774710	5090	5090	5090	5090	17
509	20241112	103400	136688180	5090	5100	5100	5090	404
510	20241112	103300	134627850	5110	5090	5110	5090	516
511	20241112	103200	131991970	5090	5080	5090	5080	25
512	20241112	103100	131864800	5080	5080	5080	5080	228
513	20241112	103000	130706560	5080	5080	5080	5080	11
514	20241112	102900	130650680	5080	5090	5090	5080	4219
515	20241112	102800	109183390	5090	5090	5090	5090	128
516	20241112	102700	108531870	5090	5100	5100	5090	41
517	20241112	102600	108322880	5100	5100	5100	5100	17
518	20241112	102500	108236180	5100	5100	5100	5100	6
519	20241112	102400	108205580	5100	5100	5110	5100	57
520	20241112	102300	107914770	5100	5090	5100	5090	16
521	20241112	102200	107833280	5090	5090	5090	5090	38
522	20241112	102100	107639860	5090	5090	5090	5090	11
523	20241112	102000	107583870	5090	5100	5100	5090	82
524	20241112	101900	107166330	5100	5110	5110	5100	3651
525	20241112	101800	88545820	5110	5110	5110	5110	5
526	20241112	101700	88520270	5110	5100	5110	5100	34
527	20241112	101600	88346590	5100	5100	5100	5100	17
528	20241112	101500	88259890	5100	5100	5100	5100	36
529	20241112	101400	88076290	5100	5100	5100	5100	11
530	20241112	101300	88020190	5100	5100	5100	5100	54
531	20241112	101200	87744790	5100	5100	5100	5100	0
532	20241112	101100	87744790	5100	5100	5100	5100	47
533	20241112	101000	87505090	5110	5110	5110	5110	0
534	20241112	100900	87505090	5110	5110	5110	5110	25
535	20241112	100800	87377340	5110	5110	5110	5110	16
536	20241112	100700	87295580	5120	5110	5120	5110	44
537	20241112	100600	87070720	5110	5120	5120	5110	11
538	20241112	100500	87014500	5110	5110	5110	5110	38
539	20241112	100400	86820320	5110	5110	5110	5110	16
540	20241112	100300	86738560	5100	5100	5100	5100	65
541	20241112	100200	86407060	5090	5090	5090	5090	35
542	20241112	100100	86228910	5090	5090	5090	5090	11
543	20241112	100000	86172920	5090	5090	5090	5090	20
544	20241112	095900	86071120	5090	5090	5090	5090	0
545	20241112	095800	86071120	5090	5100	5100	5090	3032
546	20241112	095700	70637010	5100	5100	5100	5100	0
547	20241112	095600	70637010	5100	5100	5100	5100	0
548	20241112	095500	70637010	5100	5100	5100	5100	32
549	20241112	095400	70473810	5100	5100	5100	5100	18
550	20241112	095300	70382010	5100	5100	5100	5100	32
551	20241112	095200	70218810	5090	5090	5090	5090	0
552	20241112	095100	70218810	5090	5090	5090	5090	5
553	20241112	095000	70193360	5120	5120	5120	5120	0
554	20241112	094900	70193360	5120	5090	5120	5090	60
555	20241112	094800	69887240	5090	5090	5090	5090	13
556	20241112	094700	69821070	5100	5090	5100	5090	37
557	20241112	094600	69632690	5110	5100	5110	5100	2826
558	20241112	094500	55220000	5100	5100	5100	5100	100
559	20241112	094400	54710000	5110	5110	5110	5110	195
560	20241112	094300	53713550	5110	5110	5110	5110	81
561	20241112	094200	53299640	5100	5110	5110	5100	1562
562	20241112	094100	45326970	5110	5110	5110	5110	1041
563	20241112	094000	40007460	5110	5120	5120	5110	62
564	20241112	093900	39690460	5120	5120	5120	5120	2214
565	20241112	093800	28354780	5130	5130	5130	5130	20
566	20241112	093700	28252180	5130	5140	5140	5130	6
567	20241112	093600	28221350	5140	5140	5140	5140	1000
568	20241112	093500	23081350	5140	5120	5140	5120	89
569	20241112	093400	22625270	5150	5130	5150	5120	940
570	20241112	093300	17803700	5130	5130	5130	5130	33
571	20241112	093200	17634410	5150	5150	5150	5150	62
572	20241112	093100	17315110	5150	5150	5150	5150	0
573	20241112	093000	17315110	5150	5150	5150	5150	0
574	20241112	092900	17315110	5150	5150	5150	5150	0
575	20241112	092800	17315110	5150	5150	5150	5150	0
576	20241112	092700	17315110	5150	5150	5150	5150	0
577	20241112	092600	17315110	5150	5150	5150	5150	0
578	20241112	092500	17315110	5150	5150	5150	5150	0
579	20241112	092400	17315110	5150	5150	5150	5150	0
580	20241112	092300	17315110	5150	5150	5150	5140	4
581	20241112	092200	17294520	5150	5150	5150	5150	1127
582	20241112	092100	11490470	5160	5160	5160	5160	42
583	20241112	092000	11273750	5160	5160	5160	5160	0
584	20241112	091900	11273750	5160	5160	5160	5160	0
585	20241112	091800	11273750	5160	5160	5160	5160	0
586	20241112	091700	11273750	5160	5160	5160	5160	0
587	20241112	091600	11273750	5160	5160	5160	5160	539
588	20241112	091500	8492510	5160	5160	5160	5160	191
589	20241112	091400	7506950	5170	5170	5170	5170	0
590	20241112	091300	7506950	5170	5170	5170	5170	0
591	20241112	091200	7506950	5170	5170	5170	5170	0
592	20241112	091100	7506950	5170	5170	5170	5170	101
593	20241112	091000	6984780	5160	5160	5160	5160	0
594	20241112	090900	6984780	5160	5160	5160	5160	0
595	20241112	090800	6984780	5160	5160	5160	5160	0
596	20241112	090700	6984780	5160	5160	5160	5160	28
597	20241112	090600	6840300	5170	5170	5170	5170	0
598	20241112	090500	6840300	5170	5170	5170	5170	0
599	20241112	090400	6840300	5170	5170	5170	5170	1307
600	20241112	090300	83110	5200	5200	5200	5200	0
601	20241112	090200	83110	5200	5200	5200	5200	0
602	20241112	090100	83110	5200	5200	5200	5200	0
603	20241112	090000	83110	5200	5170	5200	5170	16