KissMeData/049520/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	192900	264517715	5030	5030	5030	5030	2070
3	20241111	192800	264517715	5030	5030	5030	5030	0
4	20241111	192700	264517715	5030	5030	5030	5030	0
5	20241111	192600	264517715	5030	5030	5030	5030	0
6	20241111	192500	264517715	5030	5030	5030	5030	0
7	20241111	192400	264517715	5030	5030	5030	5030	0
8	20241111	192300	264517715	5030	5030	5030	5030	0
9	20241111	192200	264517715	5030	5030	5030	5030	0
10	20241111	192100	264517715	5030	5030	5030	5030	0
11	20241111	192000	264517715	5030	5030	5030	5030	0
12	20241111	191900	264517715	5030	5030	5030	5030	0
13	20241111	191800	264517715	5030	5030	5030	5030	0
14	20241111	191700	264517715	5030	5030	5030	5030	0
15	20241111	191600	264517715	5030	5030	5030	5030	0
16	20241111	191500	264517715	5030	5030	5030	5030	0
17	20241111	191400	264517715	5030	5030	5030	5030	0
18	20241111	191300	264517715	5030	5030	5030	5030	0
19	20241111	191200	264517715	5030	5030	5030	5030	0
20	20241111	191100	264517715	5030	5030	5030	5030	0
21	20241111	191000	264517715	5030	5030	5030	5030	0
22	20241111	190900	264517715	5030	5030	5030	5030	0
23	20241111	190800	264517715	5030	5030	5030	5030	0
24	20241111	190700	264517715	5030	5030	5030	5030	0
25	20241111	190600	264517715	5030	5030	5030	5030	0
26	20241111	190500	264517715	5030	5030	5030	5030	0
27	20241111	190400	264517715	5030	5030	5030	5030	0
28	20241111	190300	264517715	5030	5030	5030	5030	0
29	20241111	190200	264517715	5030	5030	5030	5030	0
30	20241111	190100	264517715	5030	5030	5030	5030	0
31	20241111	190000	264517715	5030	5030	5030	5030	0
32	20241111	185900	264517715	5030	5030	5030	5030	2070
33	20241111	185800	264517715	5030	5030	5030	5030	0
34	20241111	185700	264517715	5030	5030	5030	5030	0
35	20241111	185600	264517715	5030	5030	5030	5030	0
36	20241111	185500	264517715	5030	5030	5030	5030	0
37	20241111	185400	264517715	5030	5030	5030	5030	0
38	20241111	185300	264517715	5030	5030	5030	5030	0
39	20241111	185200	264517715	5030	5030	5030	5030	0
40	20241111	185100	264517715	5030	5030	5030	5030	0
41	20241111	185000	264517715	5030	5030	5030	5030	0
42	20241111	184900	264517715	5030	5030	5030	5030	0
43	20241111	184800	264517715	5030	5030	5030	5030	0
44	20241111	184700	264517715	5030	5030	5030	5030	0
45	20241111	184600	264517715	5030	5030	5030	5030	0
46	20241111	184500	264517715	5030	5030	5030	5030	0
47	20241111	184400	264517715	5030	5030	5030	5030	0
48	20241111	184300	264517715	5030	5030	5030	5030	0
49	20241111	184200	264517715	5030	5030	5030	5030	0
50	20241111	184100	264517715	5030	5030	5030	5030	0
51	20241111	184000	264517715	5030	5030	5030	5030	0
52	20241111	183900	264517715	5030	5030	5030	5030	0
53	20241111	183800	264517715	5030	5030	5030	5030	0
54	20241111	183700	264517715	5030	5030	5030	5030	0
55	20241111	183600	264517715	5030	5030	5030	5030	0
56	20241111	183500	264517715	5030	5030	5030	5030	0
57	20241111	183400	264517715	5030	5030	5030	5030	0
58	20241111	183300	264517715	5030	5030	5030	5030	0
59	20241111	183200	264517715	5030	5030	5030	5030	0
60	20241111	183100	264517715	5030	5030	5030	5030	0
61	20241111	183000	264517715	5030	5030	5030	5030	0
62	20241111	182900	264517715	5030	5030	5030	5030	2070
63	20241111	182800	264517715	5030	5030	5030	5030	0
64	20241111	182700	264517715	5030	5030	5030	5030	0
65	20241111	182600	264517715	5030	5030	5030	5030	0
66	20241111	182500	264517715	5030	5030	5030	5030	0
67	20241111	182400	264517715	5030	5030	5030	5030	0
68	20241111	182300	264517715	5030	5030	5030	5030	0
69	20241111	182200	264517715	5030	5030	5030	5030	0
70	20241111	182100	264517715	5030	5030	5030	5030	0
71	20241111	182000	264517715	5030	5030	5030	5030	0
72	20241111	181900	264517715	5030	5030	5030	5030	0
73	20241111	181800	264517715	5030	5030	5030	5030	0
74	20241111	181700	264517715	5030	5030	5030	5030	0
75	20241111	181600	264517715	5030	5030	5030	5030	0
76	20241111	181500	264517715	5030	5030	5030	5030	0
77	20241111	181400	264517715	5030	5030	5030	5030	0
78	20241111	181300	264517715	5030	5030	5030	5030	0
79	20241111	181200	264517715	5030	5030	5030	5030	0
80	20241111	181100	264517715	5030	5030	5030	5030	0
81	20241111	181000	264517715	5030	5030	5030	5030	0
82	20241111	180900	264517715	5030	5030	5030	5030	0
83	20241111	180800	264517715	5030	5030	5030	5030	0
84	20241111	180700	264517715	5030	5030	5030	5030	0
85	20241111	180600	264517715	5030	5030	5030	5030	0
86	20241111	180500	264517715	5030	5030	5030	5030	0
87	20241111	180400	264517715	5030	5030	5030	5030	0
88	20241111	180300	264517715	5030	5030	5030	5030	0
89	20241111	180200	264517715	5030	5030	5030	5030	0
90	20241111	180100	264517715	5030	5030	5030	5030	0
91	20241111	180000	264517715	5030	5030	5030	5030	0
92	20241111	175900	264517715	5030	5030	5030	5030	2070
93	20241111	175800	264517715	5030	5030	5030	5030	0
94	20241111	175700	264517715	5030	5030	5030	5030	0
95	20241111	175600	264517715	5030	5030	5030	5030	0
96	20241111	175500	264517715	5030	5030	5030	5030	0
97	20241111	175400	264517715	5030	5030	5030	5030	0
98	20241111	175300	264517715	5030	5030	5030	5030	0
99	20241111	175200	264517715	5030	5030	5030	5030	0
100	20241111	175100	264517715	5030	5030	5030	5030	0
101	20241111	175000	264517715	5030	5030	5030	5030	0
102	20241111	174900	264517715	5030	5030	5030	5030	0
103	20241111	174800	264517715	5030	5030	5030	5030	0
104	20241111	174700	264517715	5030	5030	5030	5030	0
105	20241111	174600	264517715	5030	5030	5030	5030	0
106	20241111	174500	264517715	5030	5030	5030	5030	0
107	20241111	174400	264517715	5030	5030	5030	5030	0
108	20241111	174300	264517715	5030	5030	5030	5030	0
109	20241111	174200	264517715	5030	5030	5030	5030	0
110	20241111	174100	264517715	5030	5030	5030	5030	0
111	20241111	174000	264517715	5030	5030	5030	5030	0
112	20241111	173900	264517715	5030	5030	5030	5030	0
113	20241111	173800	264517715	5030	5030	5030	5030	0
114	20241111	173700	264517715	5030	5030	5030	5030	0
115	20241111	173600	264517715	5030	5030	5030	5030	0
116	20241111	173500	264517715	5030	5030	5030	5030	0
117	20241111	173400	264517715	5030	5030	5030	5030	0
118	20241111	173300	264517715	5030	5030	5030	5030	0
119	20241111	173200	264517715	5030	5030	5030	5030	0
120	20241111	173100	264517715	5030	5030	5030	5030	0
121	20241111	173000	264517715	5030	5030	5030	5030	0
122	20241111	172900	264517715	5030	5030	5030	5030	2070
123	20241111	172800	264517715	5030	5030	5030	5030	0
124	20241111	172700	264517715	5030	5030	5030	5030	0
125	20241111	172600	264517715	5030	5030	5030	5030	0
126	20241111	172500	264517715	5030	5030	5030	5030	0
127	20241111	172400	264517715	5030	5030	5030	5030	0
128	20241111	172300	264517715	5030	5030	5030	5030	0
129	20241111	172200	264517715	5030	5030	5030	5030	0
130	20241111	172100	264517715	5030	5030	5030	5030	0
131	20241111	172000	264517715	5030	5030	5030	5030	0
132	20241111	171900	264517715	5030	5030	5030	5030	0
133	20241111	171800	264517715	5030	5030	5030	5030	0
134	20241111	171700	264517715	5030	5030	5030	5030	0
135	20241111	171600	264517715	5030	5030	5030	5030	0
136	20241111	171500	264517715	5030	5030	5030	5030	0
137	20241111	171400	264517715	5030	5030	5030	5030	0
138	20241111	171300	264517715	5030	5030	5030	5030	0
139	20241111	171200	264517715	5030	5030	5030	5030	0
140	20241111	171100	264517715	5030	5030	5030	5030	0
141	20241111	171000	264517715	5030	5030	5030	5030	0
142	20241111	170900	264517715	5030	5030	5030	5030	0
143	20241111	170800	264517715	5030	5030	5030	5030	0
144	20241111	170700	264517715	5030	5030	5030	5030	0
145	20241111	170600	264517715	5030	5030	5030	5030	0
146	20241111	170500	264517715	5030	5030	5030	5030	0
147	20241111	170400	264517715	5030	5030	5030	5030	0
148	20241111	170300	264517715	5030	5030	5030	5030	0
149	20241111	170200	264517715	5030	5030	5030	5030	0
150	20241111	170100	264517715	5030	5030	5030	5030	0
151	20241111	170000	264517715	5030	5030	5030	5030	0
152	20241111	165900	264517715	5030	5030	5030	5030	2070
153	20241111	165800	264517715	5030	5030	5030	5030	0
154	20241111	165700	264517715	5030	5030	5030	5030	0
155	20241111	165600	264517715	5030	5030	5030	5030	0
156	20241111	165500	264517715	5030	5030	5030	5030	0
157	20241111	165400	264517715	5030	5030	5030	5030	0
158	20241111	165300	264517715	5030	5030	5030	5030	0
159	20241111	165200	264517715	5030	5030	5030	5030	0
160	20241111	165100	264517715	5030	5030	5030	5030	0
161	20241111	165000	264517715	5030	5030	5030	5030	0
162	20241111	164900	264517715	5030	5030	5030	5030	0
163	20241111	164800	264517715	5030	5030	5030	5030	0
164	20241111	164700	264517715	5030	5030	5030	5030	0
165	20241111	164600	264517715	5030	5030	5030	5030	0
166	20241111	164500	264517715	5030	5030	5030	5030	0
167	20241111	164400	264517715	5030	5030	5030	5030	0
168	20241111	164300	264517715	5030	5030	5030	5030	0
169	20241111	164200	264517715	5030	5030	5030	5030	0
170	20241111	164100	264517715	5030	5030	5030	5030	0
171	20241111	164000	264517715	5030	5030	5030	5030	0
172	20241111	163900	264517715	5030	5030	5030	5030	0
173	20241111	163800	264517715	5030	5030	5030	5030	0
174	20241111	163700	264517715	5030	5030	5030	5030	0
175	20241111	163600	264517715	5030	5030	5030	5030	0
176	20241111	163500	264517715	5030	5030	5030	5030	0
177	20241111	163400	264517715	5030	5030	5030	5030	0
178	20241111	163300	264517715	5030	5030	5030	5030	0
179	20241111	163200	264517715	5030	5030	5030	5030	0
180	20241111	163100	264517715	5030	5030	5030	5030	0
181	20241111	163000	264517715	5030	5030	5030	5030	0
182	20241111	162900	264517715	5030	5030	5030	5030	2070
183	20241111	162800	264517715	5030	5030	5030	5030	0
184	20241111	162700	264517715	5030	5030	5030	5030	0
185	20241111	162600	264517715	5030	5030	5030	5030	0
186	20241111	162500	264517715	5030	5030	5030	5030	0
187	20241111	162400	264517715	5030	5030	5030	5030	0
188	20241111	162300	264517715	5030	5030	5030	5030	0
189	20241111	162200	264517715	5030	5030	5030	5030	0
190	20241111	162100	264517715	5030	5030	5030	5030	0
191	20241111	162000	264517715	5030	5030	5030	5030	0
192	20241111	161900	264517715	5030	5030	5030	5030	0
193	20241111	161800	264517715	5030	5030	5030	5030	0
194	20241111	161700	264517715	5030	5030	5030	5030	0
195	20241111	161600	264517715	5030	5030	5030	5030	0
196	20241111	161500	264517715	5030	5030	5030	5030	0
197	20241111	161400	264517715	5030	5030	5030	5030	0
198	20241111	161300	264517715	5030	5030	5030	5030	0
199	20241111	161200	264517715	5030	5030	5030	5030	0
200	20241111	161100	264517715	5030	5030	5030	5030	0
201	20241111	161000	264517715	5030	5030	5030	5030	0
202	20241111	160900	264517715	5030	5030	5030	5030	0
203	20241111	160800	264517715	5030	5030	5030	5030	0
204	20241111	160700	264517715	5030	5030	5030	5030	0
205	20241111	160600	264517715	5030	5030	5030	5030	0
206	20241111	160500	264517715	5030	5030	5030	5030	0
207	20241111	160400	264517715	5030	5030	5030	5030	0
208	20241111	160300	264517715	5030	5030	5030	5030	0
209	20241111	160200	264517715	5030	5030	5030	5030	0
210	20241111	160100	264517715	5030	5030	5030	5030	0
211	20241111	160000	264517715	5030	5030	5030	5030	0
212	20241111	155900	264517715	5030	5030	5030	5030	2070
213	20241111	155800	264517715	5030	5030	5030	5030	0
214	20241111	155700	264517715	5030	5030	5030	5030	0
215	20241111	155600	264517715	5030	5030	5030	5030	0
216	20241111	155500	264517715	5030	5030	5030	5030	0
217	20241111	155400	264517715	5030	5030	5030	5030	0
218	20241111	155300	264517715	5030	5030	5030	5030	0
219	20241111	155200	264517715	5030	5030	5030	5030	0
220	20241111	155100	264517715	5030	5030	5030	5030	0
221	20241111	155000	264517715	5030	5030	5030	5030	0
222	20241111	154900	264517715	5030	5030	5030	5030	0
223	20241111	154800	264517715	5030	5030	5030	5030	0
224	20241111	154700	264517715	5030	5030	5030	5030	0
225	20241111	154600	264517715	5030	5030	5030	5030	0
226	20241111	154500	264517715	5030	5030	5030	5030	0
227	20241111	154400	264517715	5030	5030	5030	5030	0
228	20241111	154300	264517715	5030	5030	5030	5030	0
229	20241111	154200	264517715	5030	5030	5030	5030	0
230	20241111	154100	264517715	5030	5030	5030	5030	0
231	20241111	154000	264517715	5030	5030	5030	5030	0
232	20241111	153900	264517715	5030	5030	5030	5030	0
233	20241111	153800	264517715	5030	5030	5030	5030	0
234	20241111	153700	264517715	5030	5030	5030	5030	0
235	20241111	153600	264517715	5030	5030	5030	5030	0
236	20241111	153500	264517715	5030	5030	5030	5030	0
237	20241111	153400	264517715	5030	5030	5030	5030	0
238	20241111	153300	264517715	5030	5030	5030	5030	0
239	20241111	153200	264517715	5030	5030	5030	5030	0
240	20241111	153100	264517715	5030	5030	5030	5030	0
241	20241111	153000	264517715	5030	5030	5030	5030	2070
242	20241111	152900	254105615	5000	5000	5000	5000	0
243	20241111	152800	254105615	5000	5000	5000	5000	0
244	20241111	152700	254105615	5000	5000	5000	5000	0
245	20241111	152600	254105615	5000	5000	5000	5000	0
246	20241111	152500	254105615	5000	5000	5000	5000	0
247	20241111	152400	254105615	5000	5000	5000	5000	0
248	20241111	152300	254105615	5000	5000	5000	5000	0
249	20241111	152200	254105615	5000	5000	5000	5000	0
250	20241111	152100	254105615	5000	5000	5000	5000	0
251	20241111	152000	254105615	5000	5000	5000	5000	0
252	20241111	151900	254105615	5000	5000	5000	5000	27
253	20241111	151800	253970615	5000	5000	5000	5000	3
254	20241111	151700	253955615	4980	4980	4980	4980	10
255	20241111	151600	253905815	5010	5010	5010	5010	0
256	20241111	151500	253905815	5010	5010	5010	5010	1
257	20241111	151400	253900805	5020	5020	5020	5020	0
258	20241111	151300	253900805	5020	5020	5020	5020	0
259	20241111	151200	253900805	5020	5020	5020	5020	0
260	20241111	151100	253900805	5020	5000	5020	4975	3251
261	20241111	151000	237689945	5040	5010	5040	5010	3
262	20241111	150900	237674885	5040	5040	5040	5040	0
263	20241111	150800	237674885	5040	5040	5040	5040	54
264	20241111	150700	237402725	5040	5000	5040	5000	12
265	20241111	150600	237342285	5040	5040	5040	5040	0
266	20241111	150500	237342285	5040	5040	5040	5040	101
267	20241111	150400	236833245	5040	5040	5040	5040	0
268	20241111	150300	236833245	5040	5040	5040	5040	10
269	20241111	150200	236782845	5040	5040	5040	5040	0
270	20241111	150100	236782845	5040	5040	5040	5040	0
271	20241111	150000	236782845	5040	5040	5040	5040	1
272	20241111	145900	236777805	5000	5010	5040	5000	1069
273	20241111	145800	231422145	5040	5040	5040	5040	0
274	20241111	145700	231422145	5040	5040	5040	5040	0
275	20241111	145600	231422145	5040	5040	5040	5040	0
276	20241111	145500	231422145	5040	5040	5040	5040	0
277	20241111	145400	231422145	5040	5040	5040	5040	39
278	20241111	145300	231225585	5040	5040	5040	5030	105
279	20241111	145200	230696685	5040	5010	5040	5010	1025
280	20241111	145100	225540745	5030	5030	5030	5030	0
281	20241111	145000	225540745	5030	5030	5030	5030	28
282	20241111	144900	225399905	5020	5020	5020	5020	1000
283	20241111	144800	220379905	5030	5030	5030	5030	0
284	20241111	144700	220379905	5030	5010	5030	5010	202
285	20241111	144600	219367845	5030	5020	5030	5020	412
286	20241111	144500	217299555	5020	5020	5020	5020	0
287	20241111	144400	217299555	5020	5020	5020	5020	0
288	20241111	144300	217299555	5020	5020	5020	5020	0
289	20241111	144200	217299555	5020	5020	5020	5020	0
290	20241111	144100	217299555	5020	5020	5020	5020	0
291	20241111	144000	217299555	5020	5020	5020	5000	1066
292	20241111	143900	211968235	5020	5000	5030	4995	2051
293	20241111	143800	201717530	5030	5000	5030	5000	177
294	20241111	143700	200831570	5030	5030	5030	5030	0
295	20241111	143600	200831570	5030	5030	5030	5030	500
296	20241111	143500	198316570	5030	5030	5030	5030	60
297	20241111	143400	198014770	4990	5030	5030	4990	1010
298	20241111	143300	192966670	5000	5030	5030	5000	1546
299	20241111	143200	185205290	5030	5040	5040	5030	60
300	20241111	143100	184903390	5000	5040	5040	5000	2590
301	20241111	143000	171949790	5040	5040	5040	5030	65
302	20241111	142900	171622220	5040	5030	5040	5030	181
303	20241111	142800	170711650	5030	5030	5030	5030	33
304	20241111	142700	170545660	5040	5040	5040	5040	0
305	20241111	142600	170545660	5040	5040	5040	5040	0
306	20241111	142500	170545660	5040	5040	5040	5040	0
307	20241111	142400	170545660	5040	5040	5040	5040	0
308	20241111	142300	170545660	5040	5040	5040	5040	2
309	20241111	142200	170535580	5010	5030	5040	5010	2574
310	20241111	142100	157627570	5040	5040	5040	5040	238
311	20241111	142000	156428050	5040	5040	5040	5040	0
312	20241111	141900	156428050	5040	5040	5040	5040	0
313	20241111	141800	156428050	5040	5040	5040	5040	0
314	20241111	141700	156428050	5040	5040	5040	5040	198
315	20241111	141600	155430130	5040	5040	5040	5040	0
316	20241111	141500	155430130	5040	5040	5040	5040	0
317	20241111	141400	155430130	5040	5040	5040	5040	0
318	20241111	141300	155430130	5040	5040	5040	5040	0
319	20241111	141200	155430130	5040	5040	5040	5040	37
320	20241111	141100	155243650	5040	5040	5040	5040	0
321	20241111	141000	155243650	5040	5040	5040	5040	3
322	20241111	140900	155228530	5020	5040	5040	5020	103
323	20241111	140800	154711410	5030	5030	5030	5030	137
324	20241111	140700	154022300	5030	5030	5030	5030	0
325	20241111	140600	154022300	5030	5030	5030	5030	1
326	20241111	140500	154017270	5020	5020	5020	5020	1
327	20241111	140400	154012250	5030	5030	5030	5030	0
328	20241111	140300	154012250	5030	5030	5030	5030	0
329	20241111	140200	154012250	5030	5030	5030	5030	0
330	20241111	140100	154012250	5030	5030	5030	5030	0
331	20241111	140000	154012250	5030	5030	5030	5030	0
332	20241111	135900	154012250	5030	5030	5030	5030	0
333	20241111	135800	154012250	5030	5030	5030	5030	0
334	20241111	135700	154012250	5030	5030	5030	5030	0
335	20241111	135600	154012250	5030	5030	5030	5030	0
336	20241111	135500	154012250	5030	5030	5030	5030	0
337	20241111	135400	154012250	5030	5030	5030	5030	0
338	20241111	135300	154012250	5030	5030	5030	5030	0
339	20241111	135200	154012250	5030	5030	5030	5030	0
340	20241111	135100	154012250	5030	5030	5030	5030	1
341	20241111	135000	154007220	5020	5020	5020	5020	0
342	20241111	134900	154007220	5020	5020	5020	5020	0
343	20241111	134800	154007220	5020	5020	5020	5020	0
344	20241111	134700	154007220	5020	5020	5020	5020	7
345	20241111	134600	153972080	5030	5030	5030	5030	0
346	20241111	134500	153972080	5030	5030	5030	5030	3
347	20241111	134400	153956990	5030	5030	5030	5030	3
348	20241111	134300	153941900	5030	5030	5030	5030	0
349	20241111	134200	153941900	5030	5030	5030	5030	0
350	20241111	134100	153941900	5030	5030	5030	5030	0
351	20241111	134000	153941900	5030	5030	5030	5030	0
352	20241111	133900	153941900	5030	5030	5030	5030	0
353	20241111	133800	153941900	5030	5030	5030	5030	0
354	20241111	133700	153941900	5030	5030	5030	5030	0
355	20241111	133600	153941900	5030	5030	5030	5030	0
356	20241111	133500	153941900	5030	5030	5030	5030	0
357	20241111	133400	153941900	5030	5030	5030	5030	0
358	20241111	133300	153941900	5030	5030	5030	5030	0
359	20241111	133200	153941900	5030	5030	5030	5030	0
360	20241111	133100	153941900	5030	5030	5030	5030	0
361	20241111	133000	153941900	5030	5030	5030	5030	0
362	20241111	132900	153941900	5030	5030	5030	5030	0
363	20241111	132800	153941900	5030	5030	5030	5000	131
364	20241111	132700	153286840	5000	5020	5020	5000	240
365	20241111	132600	152085770	5040	5040	5040	5040	0
366	20241111	132500	152085770	5040	5040	5040	5040	0
367	20241111	132400	152085770	5040	5040	5040	5040	0
368	20241111	132300	152085770	5040	5040	5040	5040	0
369	20241111	132200	152085770	5040	5040	5040	5040	0
370	20241111	132100	152085770	5040	5040	5040	5040	0
371	20241111	132000	152085770	5040	5040	5040	5040	0
372	20241111	131900	152085770	5040	5040	5040	5040	0
373	20241111	131800	152085770	5040	5040	5040	5040	0
374	20241111	131700	152085770	5040	5040	5040	5040	2249
375	20241111	131600	140750810	5040	5040	5040	5040	0
376	20241111	131500	140750810	5040	5040	5040	5040	0
377	20241111	131400	140750810	5040	5040	5040	5040	0
378	20241111	131300	140750810	5040	5040	5040	5040	0
379	20241111	131200	140750810	5040	5040	5040	5040	0
380	20241111	131100	140750810	5040	5040	5040	5040	1
381	20241111	131000	140745770	5030	5030	5030	5030	300
382	20241111	130900	139236770	5030	5020	5030	5020	20
383	20241111	130800	139136270	5020	5020	5020	5020	190
384	20241111	130700	138182470	5030	5030	5030	5030	0
385	20241111	130600	138182470	5030	5030	5030	5030	0
386	20241111	130500	138182470	5030	5030	5030	5030	0
387	20241111	130400	138182470	5030	5030	5030	5000	5102
388	20241111	130300	112634010	5050	5030	5050	5030	96
389	20241111	130200	112151110	5050	5040	5050	5040	2
390	20241111	130100	112141020	5040	5040	5040	5040	106
391	20241111	130000	111606780	5050	5050	5050	5050	3
392	20241111	125900	111591630	5080	5080	5080	5080	0
393	20241111	125800	111591630	5080	5080	5080	5080	0
394	20241111	125700	111591630	5080	5080	5080	5080	0
395	20241111	125600	111591630	5080	5080	5080	5080	0
396	20241111	125500	111591630	5080	5080	5080	5080	0
397	20241111	125400	111591630	5080	5080	5080	5080	0
398	20241111	125300	111591630	5080	5080	5080	5080	0
399	20241111	125200	111591630	5080	5080	5080	5080	0
400	20241111	125100	111591630	5080	5080	5080	5080	0
401	20241111	125000	111591630	5080	5080	5080	5080	0
402	20241111	124900	111591630	5080	5040	5080	5040	2134
403	20241111	124800	100834910	5080	5080	5080	5080	0
404	20241111	124700	100834910	5080	5080	5080	5080	0
405	20241111	124600	100834910	5080	5080	5080	5080	0
406	20241111	124500	100834910	5080	5080	5080	5080	0
407	20241111	124400	100834910	5080	5080	5080	5080	0
408	20241111	124300	100834910	5080	5080	5080	5080	0
409	20241111	124200	100834910	5080	5080	5080	5080	0
410	20241111	124100	100834910	5080	5080	5080	5080	0
411	20241111	124000	100834910	5080	5080	5080	5080	0
412	20241111	123900	100834910	5080	5080	5080	5080	0
413	20241111	123800	100834910	5080	5080	5080	5080	0
414	20241111	123700	100834910	5080	5080	5080	5080	0
415	20241111	123600	100834910	5080	5080	5080	5080	1
416	20241111	123500	100829830	5050	5050	5050	5050	23
417	20241111	123400	100713680	5080	5080	5080	5080	0
418	20241111	123300	100713680	5080	5080	5080	5080	0
419	20241111	123200	100713680	5080	5080	5080	5080	0
420	20241111	123100	100713680	5080	5080	5080	5080	0
421	20241111	123000	100713680	5080	5070	5080	5070	51
422	20241111	122900	100455100	5070	5070	5070	5070	0
423	20241111	122800	100455100	5070	5070	5070	5070	50
424	20241111	122700	100201600	5070	5070	5070	5070	0
425	20241111	122600	100201600	5070	5070	5070	5070	0
426	20241111	122500	100201600	5070	5070	5070	5070	0
427	20241111	122400	100201600	5070	5070	5070	5070	0
428	20241111	122300	100201600	5070	5070	5070	5070	0
429	20241111	122200	100201600	5070	5070	5070	5070	0
430	20241111	122100	100201600	5070	5070	5070	5070	0
431	20241111	122000	100201600	5070	5070	5070	5070	27
432	20241111	121900	100064710	5070	5070	5070	5070	0
433	20241111	121800	100064710	5070	5070	5070	5070	2
434	20241111	121700	100054570	5030	5030	5030	5030	0
435	20241111	121600	100054570	5030	5030	5030	5030	0
436	20241111	121500	100054570	5030	5030	5030	5030	0
437	20241111	121400	100054570	5030	5040	5040	5030	159
438	20241111	121300	99254000	5070	5070	5070	5070	0
439	20241111	121200	99254000	5070	5070	5070	5070	0
440	20241111	121100	99254000	5070	5070	5070	5070	0
441	20241111	121000	99254000	5070	5070	5070	5070	0
442	20241111	120900	99254000	5070	5070	5070	5070	0
443	20241111	120800	99254000	5070	5070	5070	5070	2
444	20241111	120700	99243860	5040	5040	5040	5040	50
445	20241111	120600	98991860	5080	5080	5080	5080	2
446	20241111	120500	98981700	5080	5080	5080	5080	0
447	20241111	120400	98981700	5080	5080	5080	5080	0
448	20241111	120300	98981700	5080	5070	5080	5070	2
449	20241111	120200	98971550	5080	5080	5080	5080	0
450	20241111	120100	98971550	5080	5080	5080	5080	0
451	20241111	120000	98971550	5080	5080	5080	5080	0
452	20241111	115900	98971550	5080	5050	5080	5040	1495
453	20241111	115800	91432770	5100	5100	5100	5100	0
454	20241111	115700	91432770	5100	5100	5100	5100	0
455	20241111	115600	91432770	5100	5100	5100	5100	0
456	20241111	115500	91432770	5100	5100	5100	5100	2
457	20241111	115400	91422570	5050	5050	5050	5050	140
458	20241111	115300	90715570	5100	5100	5100	5100	1
459	20241111	115200	90710470	5100	5100	5100	5100	0
460	20241111	115100	90710470	5100	5100	5100	5100	0
461	20241111	115000	90710470	5100	5100	5100	5100	0
462	20241111	114900	90710470	5100	5100	5100	5100	0
463	20241111	114800	90710470	5100	5100	5100	5100	0
464	20241111	114700	90710470	5100	5100	5100	5100	0
465	20241111	114600	90710470	5100	5100	5100	5100	0
466	20241111	114500	90710470	5100	5100	5100	5100	0
467	20241111	114400	90710470	5100	5100	5100	5100	0
468	20241111	114300	90710470	5100	5100	5100	5100	0
469	20241111	114200	90710470	5100	5100	5100	5100	200
470	20241111	114100	89690470	5100	5100	5100	5100	0
471	20241111	114000	89690470	5100	5100	5100	5100	1
472	20241111	113900	89685370	5100	5100	5100	5100	5
473	20241111	113800	89659870	5100	5100	5100	5100	2
474	20241111	113700	89649670	5080	5080	5080	5080	2
475	20241111	113600	89639510	5050	5050	5050	5050	204
476	20241111	113500	88609310	5080	5080	5080	5080	0
477	20241111	113400	88609310	5080	5080	5080	5080	0
478	20241111	113300	88609310	5080	5080	5080	5080	44
479	20241111	113200	88385790	5080	5070	5080	5070	200
480	20241111	113100	87370770	5080	5070	5080	5070	40
481	20241111	113000	87167950	5070	5070	5070	5070	2
482	20241111	112900	87157810	5070	5060	5070	5060	130
483	20241111	112800	86498960	5070	5070	5070	5070	1
484	20241111	112700	86493890	5050	5060	5060	5050	32
485	20241111	112600	86332200	5090	5090	5090	5090	0
486	20241111	112500	86332200	5090	5090	5090	5090	0
487	20241111	112400	86332200	5090	5090	5090	5090	0
488	20241111	112300	86332200	5090	5090	5090	5090	0
489	20241111	112200	86332200	5090	5090	5090	5090	0
490	20241111	112100	86332200	5090	5090	5090	5090	0
491	20241111	112000	86332200	5090	5090	5090	5090	0
492	20241111	111900	86332200	5090	5090	5090	5090	0
493	20241111	111800	86332200	5090	5090	5090	5090	0
494	20241111	111700	86332200	5090	5090	5090	5090	0
495	20241111	111600	86332200	5090	5090	5090	5090	0
496	20241111	111500	86332200	5090	5080	5090	5080	200
497	20241111	111400	85314210	5090	5090	5090	5090	0
498	20241111	111300	85314210	5090	5090	5090	5090	1
499	20241111	111200	85309120	5060	5080	5100	5060	103
500	20241111	111100	84785900	5080	5080	5080	5080	0
501	20241111	111000	84785900	5080	5060	5080	5060	101
502	20241111	110900	84274820	5090	5090	5090	5090	0
503	20241111	110800	84274820	5090	5080	5090	5080	8
504	20241111	110700	84234170	5060	5060	5060	5060	34
505	20241111	110600	84062130	5100	5090	5100	5090	73
506	20241111	110500	83690530	5090	5090	5090	5090	0
507	20241111	110400	83690530	5090	5090	5090	5090	1
508	20241111	110300	83685440	5060	5060	5060	5060	150
509	20241111	110200	82926440	5100	5090	5100	5060	142
510	20241111	110100	82207850	5100	5100	5100	5100	0
511	20241111	110000	82207850	5100	5060	5100	5060	281
512	20241111	105900	80785950	5110	5110	5110	5110	0
513	20241111	105800	80785950	5110	5110	5110	5110	0
514	20241111	105700	80785950	5110	5070	5110	5070	1302
515	20241111	105600	74184730	5110	5110	5110	5110	0
516	20241111	105500	74184730	5110	5110	5110	5110	0
517	20241111	105400	74184730	5110	5110	5110	5110	1
518	20241111	105300	74179620	5070	5070	5070	5070	140
519	20241111	105200	73469820	5120	5120	5120	5120	0
520	20241111	105100	73469820	5120	5120	5120	5120	0
521	20241111	105000	73469820	5120	5120	5120	5120	0
522	20241111	104900	73469820	5120	5120	5120	5120	0
523	20241111	104800	73469820	5120	5120	5120	5120	0
524	20241111	104700	73469820	5120	5120	5120	5120	0
525	20241111	104600	73469820	5120	5120	5120	5120	0
526	20241111	104500	73469820	5120	5120	5120	5120	0
527	20241111	104400	73469820	5120	5120	5120	5120	0
528	20241111	104300	73469820	5120	5120	5120	5120	0
529	20241111	104200	73469820	5120	5120	5120	5120	0
530	20241111	104100	73469820	5120	5120	5120	5120	7
531	20241111	104000	73433980	5120	5080	5120	5080	5
532	20241111	103900	73408540	5120	5110	5120	5090	31
533	20241111	103800	73250440	5120	5080	5120	5080	666
534	20241111	103700	69854010	5080	5060	5080	5060	286
535	20241111	103600	68404930	5070	5070	5070	5070	16
536	20241111	103500	68323810	5070	5070	5070	5070	1
537	20241111	103400	68318740	5050	5070	5070	5050	1212
538	20241111	103300	62192900	5110	5110	5110	5110	1
539	20241111	103200	62187790	5070	5070	5070	5070	1
540	20241111	103100	62182720	5110	5110	5110	5110	0
541	20241111	103000	62182720	5110	5110	5110	5110	0
542	20241111	102900	62182720	5110	5110	5110	5110	1
543	20241111	102800	62177610	5070	5070	5070	5070	210
544	20241111	102700	61112910	5110	5110	5110	5110	0
545	20241111	102600	61112910	5110	5110	5110	5110	0
546	20241111	102500	61112910	5110	5110	5110	5110	0
547	20241111	102400	61112910	5110	5110	5110	5110	0
548	20241111	102300	61112910	5110	5110	5110	5110	0
549	20241111	102200	61112910	5110	5110	5110	5110	0
550	20241111	102100	61112910	5110	5110	5110	5110	0
551	20241111	102000	61112910	5110	5110	5110	5110	0
552	20241111	101900	61112910	5110	5110	5110	5110	0
553	20241111	101800	61112910	5110	5110	5110	5110	0
554	20241111	101700	61112910	5110	5110	5110	5110	0
555	20241111	101600	61112910	5110	5110	5110	5110	0
556	20241111	101500	61112910	5110	5110	5110	5110	0
557	20241111	101400	61112910	5110	5110	5110	5110	0
558	20241111	101300	61112910	5110	5110	5110	5110	0
559	20241111	101200	61112910	5110	5110	5110	5110	0
560	20241111	101100	61112910	5110	5110	5110	5110	0
561	20241111	101000	61112910	5110	5110	5110	5110	0
562	20241111	100900	61112910	5110	5110	5110	5110	2
563	20241111	100800	61102690	5110	5110	5110	5110	0
564	20241111	100700	61102690	5110	5090	5110	5090	101
565	20241111	100600	60587590	5100	5100	5100	5100	0
566	20241111	100500	60587590	5100	5100	5100	5100	0
567	20241111	100400	60587590	5100	5090	5100	5090	2
568	20241111	100300	60577400	5120	5120	5120	5120	0
569	20241111	100200	60577400	5120	5120	5120	5120	0
570	20241111	100100	60577400	5120	5120	5120	5120	0
571	20241111	100000	60577400	5120	5120	5120	5120	0
572	20241111	095900	60577400	5120	5120	5120	5120	0
573	20241111	095800	60577400	5120	5120	5120	5120	0
574	20241111	095700	60577400	5120	5120	5120	5120	0
575	20241111	095600	60577400	5120	5120	5120	5120	0
576	20241111	095500	60577400	5120	5070	5120	5070	181
577	20241111	095400	59659680	5120	5080	5120	5080	68
578	20241111	095300	59314200	5130	5130	5130	5130	0
579	20241111	095200	59314200	5130	5130	5130	5130	0
580	20241111	095100	59314200	5130	5080	5130	5080	118
581	20241111	095000	58714710	5130	5130	5130	5130	0
582	20241111	094900	58714710	5130	5130	5130	5130	0
583	20241111	094800	58714710	5130	5080	5130	5080	17
584	20241111	094700	58627550	5120	5120	5120	5120	0
585	20241111	094600	58627550	5120	5120	5120	5120	195
586	20241111	094500	57629150	5120	5120	5120	5120	1
587	20241111	094400	57624030	5090	5080	5130	5080	222
588	20241111	094300	56495510	5140	5140	5140	5140	1
589	20241111	094200	56490370	5080	5090	5090	5080	410
590	20241111	094100	54405470	5090	5080	5090	5080	710
591	20241111	094000	50798640	5080	5080	5080	5080	0
592	20241111	093900	50798640	5080	5080	5080	5080	0
593	20241111	093800	50798640	5080	5080	5080	5080	0
594	20241111	093700	50798640	5080	5080	5080	5080	0
595	20241111	093600	50798640	5080	5080	5080	5080	200
596	20241111	093500	49782640	5080	5070	5080	5070	2120
597	20241111	093400	39033230	5080	5090	5120	5080	378
598	20241111	093300	37111810	5130	5130	5130	5130	0
599	20241111	093200	37111810	5130	5130	5130	5130	1
600	20241111	093100	37106680	5090	5140	5140	5090	122
601	20241111	093000	36484900	5140	5110	5140	5110	20
602	20241111	092900	36382340	5150	5150	5150	5150	1
603	20241111	092800	36377190	5110	5110	5110	5110	2532
604	20241111	092700	23438670	5110	5110	5110	5110	0
605	20241111	092600	23438670	5110	5090	5110	5090	201
606	20241111	092500	22415560	5110	5090	5110	5090	101
607	20241111	092400	21901450	5100	5110	5150	5100	276
608	20241111	092300	20493260	5160	5110	5160	5110	23
609	20241111	092200	20375680	5160	5120	5160	5120	22
610	20241111	092100	20263000	5160	5130	5160	5130	21
611	20241111	092000	20155240	5160	5160	5160	5160	0
612	20241111	091900	20155240	5160	5160	5160	5160	1
613	20241111	091800	20150080	5150	5150	5150	5150	75
614	20241111	091700	19763830	5150	5150	5150	5150	0
615	20241111	091600	19763830	5150	5150	5150	5150	0
616	20241111	091500	19763830	5150	5110	5150	5110	101
617	20241111	091400	19247680	5180	5180	5180	5180	0
618	20241111	091300	19247680	5180	5180	5180	5180	0
619	20241111	091200	19247680	5180	5180	5180	5180	0
620	20241111	091100	19247680	5180	5180	5180	5180	0
621	20241111	091000	19247680	5180	5180	5180	5180	0
622	20241111	090900	19247680	5180	5130	5200	5110	2028
623	20241111	090800	8883920	5210	5140	5210	5140	51
624	20241111	090700	8621710	5230	5230	5230	5230	2
625	20241111	090600	8611250	5230	5230	5230	5230	0
626	20241111	090500	8611250	5230	5230	5230	5230	102
627	20241111	090400	8077790	5240	5200	5240	5150	375
628	20241111	090300	6139750	5200	5200	5200	5200	300
629	20241111	090200	4579750	5250	5250	5250	5250	283
630	20241111	090100	3094000	5200	5200	5200	5200	0
631	20241111	090000	3094000	5200	5200	5200	5200	595