KissMeData/054210/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	193400	649782850	5340	5340	5340	5340	3591
3	20241111	193300	649782850	5340	5340	5340	5340	0
4	20241111	193200	649782850	5340	5340	5340	5340	0
5	20241111	193100	649782850	5340	5340	5340	5340	0
6	20241111	193000	649782850	5340	5340	5340	5340	0
7	20241111	192900	649782850	5340	5340	5340	5340	0
8	20241111	192800	649782850	5340	5340	5340	5340	0
9	20241111	192700	649782850	5340	5340	5340	5340	0
10	20241111	192600	649782850	5340	5340	5340	5340	0
11	20241111	192500	649782850	5340	5340	5340	5340	0
12	20241111	192400	649782850	5340	5340	5340	5340	0
13	20241111	192300	649782850	5340	5340	5340	5340	0
14	20241111	192200	649782850	5340	5340	5340	5340	0
15	20241111	192100	649782850	5340	5340	5340	5340	0
16	20241111	192000	649782850	5340	5340	5340	5340	0
17	20241111	191900	649782850	5340	5340	5340	5340	0
18	20241111	191800	649782850	5340	5340	5340	5340	0
19	20241111	191700	649782850	5340	5340	5340	5340	0
20	20241111	191600	649782850	5340	5340	5340	5340	0
21	20241111	191500	649782850	5340	5340	5340	5340	0
22	20241111	191400	649782850	5340	5340	5340	5340	0
23	20241111	191300	649782850	5340	5340	5340	5340	0
24	20241111	191200	649782850	5340	5340	5340	5340	0
25	20241111	191100	649782850	5340	5340	5340	5340	0
26	20241111	191000	649782850	5340	5340	5340	5340	0
27	20241111	190900	649782850	5340	5340	5340	5340	0
28	20241111	190800	649782850	5340	5340	5340	5340	0
29	20241111	190700	649782850	5340	5340	5340	5340	0
30	20241111	190600	649782850	5340	5340	5340	5340	0
31	20241111	190500	649782850	5340	5340	5340	5340	0
32	20241111	190400	649782850	5340	5340	5340	5340	3591
33	20241111	190300	649782850	5340	5340	5340	5340	0
34	20241111	190200	649782850	5340	5340	5340	5340	0
35	20241111	190100	649782850	5340	5340	5340	5340	0
36	20241111	190000	649782850	5340	5340	5340	5340	0
37	20241111	185900	649782850	5340	5340	5340	5340	0
38	20241111	185800	649782850	5340	5340	5340	5340	0
39	20241111	185700	649782850	5340	5340	5340	5340	0
40	20241111	185600	649782850	5340	5340	5340	5340	0
41	20241111	185500	649782850	5340	5340	5340	5340	0
42	20241111	185400	649782850	5340	5340	5340	5340	0
43	20241111	185300	649782850	5340	5340	5340	5340	0
44	20241111	185200	649782850	5340	5340	5340	5340	0
45	20241111	185100	649782850	5340	5340	5340	5340	0
46	20241111	185000	649782850	5340	5340	5340	5340	0
47	20241111	184900	649782850	5340	5340	5340	5340	0
48	20241111	184800	649782850	5340	5340	5340	5340	0
49	20241111	184700	649782850	5340	5340	5340	5340	0
50	20241111	184600	649782850	5340	5340	5340	5340	0
51	20241111	184500	649782850	5340	5340	5340	5340	0
52	20241111	184400	649782850	5340	5340	5340	5340	0
53	20241111	184300	649782850	5340	5340	5340	5340	0
54	20241111	184200	649782850	5340	5340	5340	5340	0
55	20241111	184100	649782850	5340	5340	5340	5340	0
56	20241111	184000	649782850	5340	5340	5340	5340	0
57	20241111	183900	649782850	5340	5340	5340	5340	0
58	20241111	183800	649782850	5340	5340	5340	5340	0
59	20241111	183700	649782850	5340	5340	5340	5340	0
60	20241111	183600	649782850	5340	5340	5340	5340	0
61	20241111	183500	649782850	5340	5340	5340	5340	0
62	20241111	183400	649782850	5340	5340	5340	5340	3591
63	20241111	183300	649782850	5340	5340	5340	5340	0
64	20241111	183200	649782850	5340	5340	5340	5340	0
65	20241111	183100	649782850	5340	5340	5340	5340	0
66	20241111	183000	649782850	5340	5340	5340	5340	0
67	20241111	182900	649782850	5340	5340	5340	5340	0
68	20241111	182800	649782850	5340	5340	5340	5340	0
69	20241111	182700	649782850	5340	5340	5340	5340	0
70	20241111	182600	649782850	5340	5340	5340	5340	0
71	20241111	182500	649782850	5340	5340	5340	5340	0
72	20241111	182400	649782850	5340	5340	5340	5340	0
73	20241111	182300	649782850	5340	5340	5340	5340	0
74	20241111	182200	649782850	5340	5340	5340	5340	0
75	20241111	182100	649782850	5340	5340	5340	5340	0
76	20241111	182000	649782850	5340	5340	5340	5340	0
77	20241111	181900	649782850	5340	5340	5340	5340	0
78	20241111	181800	649782850	5340	5340	5340	5340	0
79	20241111	181700	649782850	5340	5340	5340	5340	0
80	20241111	181600	649782850	5340	5340	5340	5340	0
81	20241111	181500	649782850	5340	5340	5340	5340	0
82	20241111	181400	649782850	5340	5340	5340	5340	0
83	20241111	181300	649782850	5340	5340	5340	5340	0
84	20241111	181200	649782850	5340	5340	5340	5340	0
85	20241111	181100	649782850	5340	5340	5340	5340	0
86	20241111	181000	649782850	5340	5340	5340	5340	0
87	20241111	180900	649782850	5340	5340	5340	5340	0
88	20241111	180800	649782850	5340	5340	5340	5340	0
89	20241111	180700	649782850	5340	5340	5340	5340	0
90	20241111	180600	649782850	5340	5340	5340	5340	0
91	20241111	180500	649782850	5340	5340	5340	5340	0
92	20241111	180400	649782850	5340	5340	5340	5340	3591
93	20241111	180300	649782850	5340	5340	5340	5340	0
94	20241111	180200	649782850	5340	5340	5340	5340	0
95	20241111	180100	649782850	5340	5340	5340	5340	0
96	20241111	180000	649782850	5340	5340	5340	5340	0
97	20241111	175900	649782850	5340	5340	5340	5340	0
98	20241111	175800	649782850	5340	5340	5340	5340	0
99	20241111	175700	649782850	5340	5340	5340	5340	0
100	20241111	175600	649782850	5340	5340	5340	5340	0
101	20241111	175500	649782850	5340	5340	5340	5340	0
102	20241111	175400	649782850	5340	5340	5340	5340	0
103	20241111	175300	649782850	5340	5340	5340	5340	0
104	20241111	175200	649782850	5340	5340	5340	5340	0
105	20241111	175100	649782850	5340	5340	5340	5340	0
106	20241111	175000	649782850	5340	5340	5340	5340	0
107	20241111	174900	649782850	5340	5340	5340	5340	0
108	20241111	174800	649782850	5340	5340	5340	5340	0
109	20241111	174700	649782850	5340	5340	5340	5340	0
110	20241111	174600	649782850	5340	5340	5340	5340	0
111	20241111	174500	649782850	5340	5340	5340	5340	0
112	20241111	174400	649782850	5340	5340	5340	5340	0
113	20241111	174300	649782850	5340	5340	5340	5340	0
114	20241111	174200	649782850	5340	5340	5340	5340	0
115	20241111	174100	649782850	5340	5340	5340	5340	0
116	20241111	174000	649782850	5340	5340	5340	5340	0
117	20241111	173900	649782850	5340	5340	5340	5340	0
118	20241111	173800	649782850	5340	5340	5340	5340	0
119	20241111	173700	649782850	5340	5340	5340	5340	0
120	20241111	173600	649782850	5340	5340	5340	5340	0
121	20241111	173500	649782850	5340	5340	5340	5340	0
122	20241111	173400	649782850	5340	5340	5340	5340	3591
123	20241111	173300	649782850	5340	5340	5340	5340	0
124	20241111	173200	649782850	5340	5340	5340	5340	0
125	20241111	173100	649782850	5340	5340	5340	5340	0
126	20241111	173000	649782850	5340	5340	5340	5340	0
127	20241111	172900	649782850	5340	5340	5340	5340	0
128	20241111	172800	649782850	5340	5340	5340	5340	0
129	20241111	172700	649782850	5340	5340	5340	5340	0
130	20241111	172600	649782850	5340	5340	5340	5340	0
131	20241111	172500	649782850	5340	5340	5340	5340	0
132	20241111	172400	649782850	5340	5340	5340	5340	0
133	20241111	172300	649782850	5340	5340	5340	5340	0
134	20241111	172200	649782850	5340	5340	5340	5340	0
135	20241111	172100	649782850	5340	5340	5340	5340	0
136	20241111	172000	649782850	5340	5340	5340	5340	0
137	20241111	171900	649782850	5340	5340	5340	5340	0
138	20241111	171800	649782850	5340	5340	5340	5340	0
139	20241111	171700	649782850	5340	5340	5340	5340	0
140	20241111	171600	649782850	5340	5340	5340	5340	0
141	20241111	171500	649782850	5340	5340	5340	5340	0
142	20241111	171400	649782850	5340	5340	5340	5340	0
143	20241111	171300	649782850	5340	5340	5340	5340	0
144	20241111	171200	649782850	5340	5340	5340	5340	0
145	20241111	171100	649782850	5340	5340	5340	5340	0
146	20241111	171000	649782850	5340	5340	5340	5340	0
147	20241111	170900	649782850	5340	5340	5340	5340	0
148	20241111	170800	649782850	5340	5340	5340	5340	0
149	20241111	170700	649782850	5340	5340	5340	5340	0
150	20241111	170600	649782850	5340	5340	5340	5340	0
151	20241111	170500	649782850	5340	5340	5340	5340	0
152	20241111	170400	649782850	5340	5340	5340	5340	3591
153	20241111	170300	649782850	5340	5340	5340	5340	0
154	20241111	170200	649782850	5340	5340	5340	5340	0
155	20241111	170100	649782850	5340	5340	5340	5340	0
156	20241111	170000	649782850	5340	5340	5340	5340	0
157	20241111	165900	649782850	5340	5340	5340	5340	0
158	20241111	165800	649782850	5340	5340	5340	5340	0
159	20241111	165700	649782850	5340	5340	5340	5340	0
160	20241111	165600	649782850	5340	5340	5340	5340	0
161	20241111	165500	649782850	5340	5340	5340	5340	0
162	20241111	165400	649782850	5340	5340	5340	5340	0
163	20241111	165300	649782850	5340	5340	5340	5340	0
164	20241111	165200	649782850	5340	5340	5340	5340	0
165	20241111	165100	649782850	5340	5340	5340	5340	0
166	20241111	165000	649782850	5340	5340	5340	5340	0
167	20241111	164900	649782850	5340	5340	5340	5340	0
168	20241111	164800	649782850	5340	5340	5340	5340	0
169	20241111	164700	649782850	5340	5340	5340	5340	0
170	20241111	164600	649782850	5340	5340	5340	5340	0
171	20241111	164500	649782850	5340	5340	5340	5340	0
172	20241111	164400	649782850	5340	5340	5340	5340	0
173	20241111	164300	649782850	5340	5340	5340	5340	0
174	20241111	164200	649782850	5340	5340	5340	5340	0
175	20241111	164100	649782850	5340	5340	5340	5340	0
176	20241111	164000	649782850	5340	5340	5340	5340	0
177	20241111	163900	649782850	5340	5340	5340	5340	0
178	20241111	163800	649782850	5340	5340	5340	5340	0
179	20241111	163700	649782850	5340	5340	5340	5340	0
180	20241111	163600	649782850	5340	5340	5340	5340	0
181	20241111	163500	649782850	5340	5340	5340	5340	0
182	20241111	163400	649782850	5340	5340	5340	5340	3591
183	20241111	163300	649782850	5340	5340	5340	5340	0
184	20241111	163200	649782850	5340	5340	5340	5340	0
185	20241111	163100	649782850	5340	5340	5340	5340	0
186	20241111	163000	649782850	5340	5340	5340	5340	0
187	20241111	162900	649782850	5340	5340	5340	5340	0
188	20241111	162800	649782850	5340	5340	5340	5340	0
189	20241111	162700	649782850	5340	5340	5340	5340	0
190	20241111	162600	649782850	5340	5340	5340	5340	0
191	20241111	162500	649782850	5340	5340	5340	5340	0
192	20241111	162400	649782850	5340	5340	5340	5340	0
193	20241111	162300	649782850	5340	5340	5340	5340	0
194	20241111	162200	649782850	5340	5340	5340	5340	0
195	20241111	162100	649782850	5340	5340	5340	5340	0
196	20241111	162000	649782850	5340	5340	5340	5340	0
197	20241111	161900	649782850	5340	5340	5340	5340	0
198	20241111	161800	649782850	5340	5340	5340	5340	0
199	20241111	161700	649782850	5340	5340	5340	5340	0
200	20241111	161600	649782850	5340	5340	5340	5340	0
201	20241111	161500	649782850	5340	5340	5340	5340	0
202	20241111	161400	649782850	5340	5340	5340	5340	0
203	20241111	161300	649782850	5340	5340	5340	5340	0
204	20241111	161200	649782850	5340	5340	5340	5340	0
205	20241111	161100	649782850	5340	5340	5340	5340	0
206	20241111	161000	649782850	5340	5340	5340	5340	0
207	20241111	160900	649782850	5340	5340	5340	5340	0
208	20241111	160800	649782850	5340	5340	5340	5340	0
209	20241111	160700	649782850	5340	5340	5340	5340	0
210	20241111	160600	649782850	5340	5340	5340	5340	0
211	20241111	160500	649782850	5340	5340	5340	5340	0
212	20241111	160400	649782850	5340	5340	5340	5340	3591
213	20241111	160300	649782850	5340	5340	5340	5340	0
214	20241111	160200	649782850	5340	5340	5340	5340	0
215	20241111	160100	649782850	5340	5340	5340	5340	0
216	20241111	160000	649782850	5340	5340	5340	5340	0
217	20241111	155900	649782850	5340	5340	5340	5340	0
218	20241111	155800	649782850	5340	5340	5340	5340	0
219	20241111	155700	649782850	5340	5340	5340	5340	0
220	20241111	155600	649782850	5340	5340	5340	5340	0
221	20241111	155500	649782850	5340	5340	5340	5340	0
222	20241111	155400	649782850	5340	5340	5340	5340	0
223	20241111	155300	649782850	5340	5340	5340	5340	0
224	20241111	155200	649782850	5340	5340	5340	5340	0
225	20241111	155100	649782850	5340	5340	5340	5340	0
226	20241111	155000	649782850	5340	5340	5340	5340	0
227	20241111	154900	649782850	5340	5340	5340	5340	0
228	20241111	154800	649782850	5340	5340	5340	5340	0
229	20241111	154700	649782850	5340	5340	5340	5340	0
230	20241111	154600	649782850	5340	5340	5340	5340	0
231	20241111	154500	649782850	5340	5340	5340	5340	0
232	20241111	154400	649782850	5340	5340	5340	5340	0
233	20241111	154300	649782850	5340	5340	5340	5340	0
234	20241111	154200	649782850	5340	5340	5340	5340	0
235	20241111	154100	649782850	5340	5340	5340	5340	0
236	20241111	154000	649782850	5340	5340	5340	5340	0
237	20241111	153900	649782850	5340	5340	5340	5340	0
238	20241111	153800	649782850	5340	5340	5340	5340	0
239	20241111	153700	649782850	5340	5340	5340	5340	0
240	20241111	153600	649782850	5340	5340	5340	5340	0
241	20241111	153500	649782850	5340	5340	5340	5340	0
242	20241111	153400	649782850	5340	5340	5340	5340	3591
243	20241111	153300	649782850	5340	5340	5340	5340	0
244	20241111	153200	649782850	5340	5340	5340	5340	0
245	20241111	153100	649782850	5340	5340	5340	5340	0
246	20241111	153000	649782850	5340	5340	5340	5340	3591
247	20241111	152900	630606910	5390	5390	5390	5390	0
248	20241111	152800	630606910	5390	5390	5390	5390	0
249	20241111	152700	630606910	5390	5390	5390	5390	0
250	20241111	152600	630606910	5390	5390	5390	5390	0
251	20241111	152500	630606910	5390	5390	5390	5390	0
252	20241111	152400	630606910	5390	5390	5390	5390	0
253	20241111	152300	630606910	5390	5390	5390	5390	0
254	20241111	152200	630606910	5390	5390	5390	5390	0
255	20241111	152100	630606910	5390	5390	5390	5390	0
256	20241111	152000	630606910	5390	5390	5390	5390	0
257	20241111	151900	630606910	5390	5350	5390	5350	13102
258	20241111	151800	560158210	5350	5320	5350	5310	171
259	20241111	151700	559248500	5320	5320	5320	5320	49
260	20241111	151600	558987820	5360	5350	5360	5320	329
261	20241111	151500	557228340	5310	5330	5350	5310	2148
262	20241111	151400	545763080	5340	5320	5350	5320	2556
263	20241111	151300	532135220	5300	5300	5300	5300	225
264	20241111	151200	530942720	5320	5320	5320	5320	3
265	20241111	151100	530926760	5300	5300	5300	5300	101
266	20241111	151000	530391460	5300	5290	5300	5290	760
267	20241111	150900	526367990	5300	5300	5300	5290	69
268	20241111	150800	526002790	5300	5300	5300	5300	12
269	20241111	150700	525939190	5290	5290	5290	5290	797
270	20241111	150600	521723060	5300	5300	5300	5300	550
271	20241111	150500	518808060	5300	5290	5300	5280	1050
272	20241111	150400	513261180	5290	5290	5290	5290	50
273	20241111	150300	512996680	5290	5290	5290	5290	24
274	20241111	150200	512869720	5330	5330	5330	5330	0
275	20241111	150100	512869720	5330	5330	5330	5330	500
276	20241111	150000	510204720	5340	5340	5340	5340	0
277	20241111	145900	510204720	5340	5340	5340	5340	0
278	20241111	145800	510204720	5340	5320	5340	5320	251
279	20241111	145700	508865380	5340	5340	5340	5340	0
280	20241111	145600	508865380	5340	5290	5340	5290	1329
281	20241111	145500	501800180	5300	5290	5300	5290	82
282	20241111	145400	501366370	5290	5310	5320	5290	911
283	20241111	145300	496530930	5310	5300	5310	5300	59
284	20241111	145200	496218140	5300	5300	5300	5300	107
285	20241111	145100	495651040	5300	5300	5300	5300	10
286	20241111	145000	495598040	5300	5300	5300	5300	2
287	20241111	144900	495587440	5300	5300	5300	5300	0
288	20241111	144800	495587440	5300	5280	5300	5280	1367
289	20241111	144700	488362840	5280	5280	5280	5280	7
290	20241111	144600	488325880	5280	5280	5280	5280	6
291	20241111	144500	488294200	5260	5260	5260	5260	0
292	20241111	144400	488294200	5260	5260	5260	5260	4
293	20241111	144300	488273160	5280	5280	5280	5280	0
294	20241111	144200	488273160	5280	5280	5280	5260	70
295	20241111	144100	487904460	5260	5260	5260	5260	25
296	20241111	144000	487772960	5260	5260	5260	5260	1400
297	20241111	143900	480408960	5250	5250	5250	5250	0
298	20241111	143800	480408960	5250	5250	5250	5250	0
299	20241111	143700	480408960	5250	5260	5260	5250	38
300	20241111	143600	480209330	5250	5250	5250	5250	0
301	20241111	143500	480209330	5250	5250	5250	5250	0
302	20241111	143400	480209330	5250	5250	5250	5250	70
303	20241111	143300	479841830	5240	5270	5270	5240	10801
304	20241111	143200	423174960	5270	5270	5270	5270	150
305	20241111	143100	422384460	5290	5290	5290	5290	0
306	20241111	143000	422384460	5290	5290	5290	5290	0
307	20241111	142900	422384460	5290	5270	5290	5270	401
308	20241111	142800	420267170	5290	5290	5290	5290	1
309	20241111	142700	420261880	5290	5290	5290	5290	0
310	20241111	142600	420261880	5290	5290	5290	5290	10
311	20241111	142500	420208980	5280	5280	5280	5280	0
312	20241111	142400	420208980	5280	5280	5280	5280	0
313	20241111	142300	420208980	5280	5280	5280	5280	56
314	20241111	142200	419913300	5280	5280	5280	5280	0
315	20241111	142100	419913300	5280	5280	5280	5280	0
316	20241111	142000	419913300	5280	5280	5280	5280	0
317	20241111	141900	419913300	5280	5280	5280	5280	701
318	20241111	141800	416212020	5290	5290	5290	5290	5
319	20241111	141700	416185570	5280	5280	5280	5280	0
320	20241111	141600	416185570	5280	5280	5280	5280	0
321	20241111	141500	416185570	5280	5290	5290	5280	362
322	20241111	141400	414271090	5290	5290	5290	5290	0
323	20241111	141300	414271090	5290	5280	5290	5280	15
324	20241111	141200	414191790	5290	5290	5290	5290	0
325	20241111	141100	414191790	5290	5290	5290	5290	0
326	20241111	141000	414191790	5290	5290	5290	5290	16
327	20241111	140900	414107150	5290	5290	5290	5290	1
328	20241111	140800	414101860	5290	5290	5290	5290	2
329	20241111	140700	414091280	5270	5270	5270	5270	0
330	20241111	140600	414091280	5270	5270	5270	5270	0
331	20241111	140500	414091280	5270	5270	5270	5270	0
332	20241111	140400	414091280	5270	5270	5270	5270	200
333	20241111	140300	413037280	5280	5280	5280	5280	0
334	20241111	140200	413037280	5280	5280	5280	5280	100
335	20241111	140100	412509280	5280	5280	5280	5280	0
336	20241111	140000	412509280	5280	5280	5280	5280	0
337	20241111	135900	412509280	5280	5280	5280	5280	0
338	20241111	135800	412509280	5280	5280	5280	5280	0
339	20241111	135700	412509280	5280	5280	5280	5280	2
340	20241111	135600	412498720	5280	5280	5280	5280	32
341	20241111	135500	412329760	5280	5280	5280	5280	0
342	20241111	135400	412329760	5280	5280	5280	5280	1
343	20241111	135300	412324480	5280	5280	5280	5280	0
344	20241111	135200	412324480	5280	5270	5280	5270	410
345	20241111	135100	410163680	5270	5270	5280	5270	221
346	20241111	135000	408998910	5270	5270	5270	5270	0
347	20241111	134900	408998910	5270	5270	5270	5270	0
348	20241111	134800	408998910	5270	5270	5270	5270	0
349	20241111	134700	408998910	5270	5270	5270	5270	0
350	20241111	134600	408998910	5270	5270	5270	5270	0
351	20241111	134500	408998910	5270	5270	5270	5270	0
352	20241111	134400	408998910	5270	5270	5270	5270	1
353	20241111	134300	408993640	5270	5270	5270	5270	0
354	20241111	134200	408993640	5270	5270	5270	5270	0
355	20241111	134100	408993640	5270	5270	5270	5270	0
356	20241111	134000	408993640	5270	5270	5270	5270	454
357	20241111	133900	406601060	5270	5270	5270	5270	0
358	20241111	133800	406601060	5270	5270	5270	5270	168
359	20241111	133700	405715700	5270	5270	5270	5270	1
360	20241111	133600	405710430	5270	5270	5270	5270	32
361	20241111	133500	405541790	5270	5270	5270	5270	57
362	20241111	133400	405241400	5280	5280	5280	5280	19
363	20241111	133300	405141080	5270	5270	5270	5270	0
364	20241111	133200	405141080	5270	5270	5270	5270	109
365	20241111	133100	404566650	5280	5280	5280	5280	0
366	20241111	133000	404566650	5280	5280	5280	5280	11
367	20241111	132900	404508570	5280	5280	5280	5280	0
368	20241111	132800	404508570	5280	5280	5280	5280	0
369	20241111	132700	404508570	5280	5280	5280	5280	10
370	20241111	132600	404455770	5280	5280	5280	5280	617
371	20241111	132500	401198010	5280	5280	5280	5280	0
372	20241111	132400	401198010	5280	5280	5280	5280	7
373	20241111	132300	401161050	5280	5280	5280	5280	0
374	20241111	132200	401161050	5280	5270	5280	5270	57
375	20241111	132100	400860590	5270	5270	5270	5270	150
376	20241111	132000	400070090	5270	5270	5270	5270	850
377	20241111	131900	395590590	5260	5260	5260	5260	57
378	20241111	131800	395290770	5270	5270	5270	5270	0
379	20241111	131700	395290770	5270	5270	5270	5270	20
380	20241111	131600	395185370	5270	5270	5270	5270	0
381	20241111	131500	395185370	5270	5270	5270	5270	0
382	20241111	131400	395185370	5270	5270	5270	5270	0
383	20241111	131300	395185370	5270	5270	5270	5270	50
384	20241111	131200	394921870	5270	5270	5270	5270	0
385	20241111	131100	394921870	5270	5270	5270	5270	12
386	20241111	131000	394858630	5270	5270	5270	5270	0
387	20241111	130900	394858630	5270	5270	5270	5270	10
388	20241111	130800	394805930	5260	5260	5260	5260	0
389	20241111	130700	394805930	5260	5270	5270	5260	485
390	20241111	130600	392253650	5260	5260	5260	5260	835
391	20241111	130500	387861550	5250	5250	5250	5250	0
392	20241111	130400	387861550	5250	5250	5250	5250	0
393	20241111	130300	387861550	5250	5260	5260	5250	586
394	20241111	130200	384783770	5270	5270	5270	5270	50
395	20241111	130100	384520270	5270	5270	5270	5270	10
396	20241111	130000	384467570	5260	5260	5260	5260	0
397	20241111	125900	384467570	5260	5260	5260	5260	0
398	20241111	125800	384467570	5260	5260	5260	5260	55
399	20241111	125700	384178270	5260	5260	5260	5260	15
400	20241111	125600	384099370	5260	5260	5260	5260	0
401	20241111	125500	384099370	5260	5260	5260	5260	0
402	20241111	125400	384099370	5260	5260	5260	5260	100
403	20241111	125300	383573370	5260	5260	5260	5260	0
404	20241111	125200	383573370	5260	5260	5260	5260	200
405	20241111	125100	382521370	5260	5260	5260	5260	100
406	20241111	125000	381995370	5270	5270	5270	5270	101
407	20241111	124900	381463100	5270	5270	5270	5270	70
408	20241111	124800	381094200	5270	5270	5270	5270	0
409	20241111	124700	381094200	5270	5270	5270	5270	0
410	20241111	124600	381094200	5270	5270	5270	5270	0
411	20241111	124500	381094200	5270	5270	5270	5270	201
412	20241111	124400	380034930	5270	5270	5270	5270	0
413	20241111	124300	380034930	5270	5270	5270	5270	10
414	20241111	124200	379982230	5270	5270	5270	5270	0
415	20241111	124100	379982230	5270	5270	5270	5270	4
416	20241111	124000	379961150	5270	5270	5270	5270	0
417	20241111	123900	379961150	5270	5270	5270	5270	0
418	20241111	123800	379961150	5270	5270	5270	5270	0
419	20241111	123700	379961150	5270	5270	5270	5270	0
420	20241111	123600	379961150	5270	5270	5290	5270	67
421	20241111	123500	379607060	5260	5260	5260	5260	75
422	20241111	123400	379212560	5260	5260	5260	5260	25
423	20241111	123300	379081060	5290	5290	5290	5290	5
424	20241111	123200	379054610	5270	5270	5270	5270	0
425	20241111	123100	379054610	5270	5270	5270	5270	0
426	20241111	123000	379054610	5270	5290	5290	5270	6
427	20241111	122900	379022970	5270	5270	5270	5270	0
428	20241111	122800	379022970	5270	5270	5270	5270	0
429	20241111	122700	379022970	5270	5270	5270	5270	0
430	20241111	122600	379022970	5270	5270	5270	5270	150
431	20241111	122500	378232470	5290	5280	5290	5280	138
432	20241111	122400	377502930	5280	5280	5280	5280	4
433	20241111	122300	377481810	5250	5280	5280	5250	2
434	20241111	122200	377471280	5280	5280	5280	5280	1
435	20241111	122100	377466000	5270	5270	5270	5270	0
436	20241111	122000	377466000	5270	5270	5270	5270	0
437	20241111	121900	377466000	5270	5270	5270	5270	0
438	20241111	121800	377466000	5270	5270	5270	5270	0
439	20241111	121700	377466000	5270	5270	5270	5270	0
440	20241111	121600	377466000	5270	5260	5270	5250	404
441	20241111	121500	375338900	5260	5260	5260	5260	924
442	20241111	121400	370478660	5260	5260	5260	5260	283
443	20241111	121300	368990080	5260	5260	5260	5260	160
444	20241111	121200	368148480	5270	5280	5280	5270	23
445	20241111	121100	368027220	5280	5280	5280	5280	15
446	20241111	121000	367948020	5280	5280	5280	5280	10
447	20241111	120900	367895220	5280	5280	5280	5280	100
448	20241111	120800	367367220	5270	5270	5270	5270	27
449	20241111	120700	367224930	5270	5260	5290	5260	61
450	20241111	120600	366903330	5290	5290	5290	5290	0
451	20241111	120500	366903330	5290	5290	5290	5290	1
452	20241111	120400	366898040	5270	5280	5280	5270	702
453	20241111	120300	363198200	5300	5300	5300	5300	0
454	20241111	120200	363198200	5300	5300	5300	5300	0
455	20241111	120100	363198200	5300	5300	5300	5300	0
456	20241111	120000	363198200	5300	5300	5300	5300	0
457	20241111	115900	363198200	5300	5300	5300	5300	0
458	20241111	115800	363198200	5300	5300	5300	5300	0
459	20241111	115700	363198200	5300	5300	5300	5300	0
460	20241111	115600	363198200	5300	5300	5300	5300	0
461	20241111	115500	363198200	5300	5300	5300	5300	0
462	20241111	115400	363198200	5300	5300	5300	5300	1
463	20241111	115300	363192900	5310	5310	5310	5310	0
464	20241111	115200	363192900	5310	5310	5310	5310	0
465	20241111	115100	363192900	5310	5310	5310	5310	0
466	20241111	115000	363192900	5310	5310	5310	5310	4
467	20241111	114900	363171660	5310	5280	5310	5280	139
468	20241111	114800	362436620	5280	5280	5280	5280	0
469	20241111	114700	362436620	5280	5280	5280	5280	0
470	20241111	114600	362436620	5280	5280	5280	5280	0
471	20241111	114500	362436620	5280	5280	5280	5280	0
472	20241111	114400	362436620	5280	5280	5280	5280	0
473	20241111	114300	362436620	5280	5280	5280	5280	1
474	20241111	114200	362431340	5280	5280	5280	5280	0
475	20241111	114100	362431340	5280	5280	5280	5280	0
476	20241111	114000	362431340	5280	5280	5280	5280	5
477	20241111	113900	362404940	5280	5280	5280	5280	25
478	20241111	113800	362272940	5280	5280	5280	5280	10
479	20241111	113700	362220140	5280	5280	5280	5280	411
480	20241111	113600	360050060	5280	5280	5280	5280	40
481	20241111	113500	359838860	5300	5300	5300	5300	1
482	20241111	113400	359833560	5300	5300	5300	5300	10
483	20241111	113300	359780560	5300	5310	5310	5300	12
484	20241111	113200	359716940	5280	5280	5280	5280	0
485	20241111	113100	359716940	5280	5280	5280	5280	0
486	20241111	113000	359716940	5280	5280	5280	5280	183
487	20241111	112900	358750700	5280	5280	5280	5280	317
488	20241111	112800	357076940	5290	5300	5300	5290	353
489	20241111	112700	355209550	5300	5300	5300	5300	0
490	20241111	112600	355209550	5300	5300	5300	5300	300
491	20241111	112500	353619550	5290	5290	5290	5290	0
492	20241111	112400	353619550	5290	5290	5290	5290	0
493	20241111	112300	353619550	5290	5290	5290	5290	206
494	20241111	112200	352529810	5290	5290	5290	5290	16
495	20241111	112100	352445170	5270	5270	5270	5270	0
496	20241111	112000	352445170	5270	5280	5280	5270	624
497	20241111	111900	349156570	5270	5270	5270	5270	0
498	20241111	111800	349156570	5270	5270	5270	5270	35
499	20241111	111700	348972120	5270	5270	5270	5270	0
500	20241111	111600	348972120	5270	5270	5270	5270	0
501	20241111	111500	348972120	5270	5280	5280	5270	5900
502	20241111	111400	317873720	5280	5280	5280	5280	0
503	20241111	111300	317873720	5280	5280	5280	5280	1200
504	20241111	111200	311537720	5290	5290	5290	5290	102
505	20241111	111100	310998140	5290	5300	5300	5290	80
506	20241111	111000	310574770	5300	5300	5300	5300	0
507	20241111	110900	310574770	5300	5300	5300	5300	0
508	20241111	110800	310574770	5300	5300	5300	5300	0
509	20241111	110700	310574770	5300	5300	5300	5300	0
510	20241111	110600	310574770	5300	5300	5300	5300	0
511	20241111	110500	310574770	5300	5300	5300	5300	10
512	20241111	110400	310521770	5290	5290	5290	5290	0
513	20241111	110300	310521770	5290	5290	5290	5290	0
514	20241111	110200	310521770	5290	5290	5290	5290	1
515	20241111	110100	310516480	5290	5290	5290	5280	48
516	20241111	110000	310262620	5290	5290	5300	5290	1196
517	20241111	105900	303935610	5300	5300	5300	5300	32
518	20241111	105800	303766010	5300	5300	5300	5300	0
519	20241111	105700	303766010	5300	5300	5300	5300	7
520	20241111	105600	303728910	5290	5290	5290	5290	0
521	20241111	105500	303728910	5290	5290	5290	5290	0
522	20241111	105400	303728910	5290	5290	5290	5290	5363
523	20241111	105300	275358640	5290	5300	5300	5290	851
524	20241111	105200	270849140	5300	5300	5300	5300	0
525	20241111	105100	270849140	5300	5300	5300	5300	0
526	20241111	105000	270849140	5300	5310	5310	5300	90
527	20241111	104900	270371640	5310	5310	5310	5310	12
528	20241111	104800	270307920	5310	5310	5310	5310	0
529	20241111	104700	270307920	5310	5310	5310	5310	0
530	20241111	104600	270307920	5310	5310	5310	5310	33
531	20241111	104500	270132690	5310	5300	5310	5300	59
532	20241111	104400	269819440	5310	5310	5310	5310	40
533	20241111	104300	269607040	5310	5320	5320	5300	13
534	20241111	104200	269538010	5300	5300	5300	5300	89
535	20241111	104100	269066310	5300	5300	5300	5300	212
536	20241111	104000	267942710	5310	5320	5320	5310	5
537	20241111	103900	267916120	5320	5320	5320	5320	2
538	20241111	103800	267905480	5300	5300	5300	5300	0
539	20241111	103700	267905480	5300	5300	5300	5300	0
540	20241111	103600	267905480	5300	5300	5300	5300	0
541	20241111	103500	267905480	5300	5300	5300	5300	0
542	20241111	103400	267905480	5300	5300	5300	5300	6
543	20241111	103300	267873680	5320	5320	5320	5300	27
544	20241111	103200	267730460	5300	5300	5300	5300	0
545	20241111	103100	267730460	5300	5300	5300	5300	468
546	20241111	103000	265250060	5300	5300	5300	5300	0
547	20241111	102900	265250060	5300	5300	5300	5300	0
548	20241111	102800	265250060	5300	5300	5300	5300	0
549	20241111	102700	265250060	5300	5300	5300	5300	0
550	20241111	102600	265250060	5300	5300	5300	5300	253
551	20241111	102500	263909160	5300	5300	5300	5300	46
552	20241111	102400	263665360	5310	5310	5310	5310	0
553	20241111	102300	263665360	5310	5310	5310	5310	10
554	20241111	102200	263612260	5310	5310	5310	5310	1124
555	20241111	102100	257643820	5310	5310	5310	5310	151
556	20241111	102000	256842010	5300	5300	5300	5300	0
557	20241111	101900	256842010	5300	5300	5300	5300	0
558	20241111	101800	256842010	5300	5300	5300	5300	0
559	20241111	101700	256842010	5300	5300	5300	5300	63
560	20241111	101600	256508110	5300	5290	5300	5290	82
561	20241111	101500	256074260	5290	5290	5290	5290	565
562	20241111	101400	253085410	5290	5290	5290	5290	0
563	20241111	101300	253085410	5290	5290	5290	5290	0
564	20241111	101200	253085410	5290	5290	5290	5290	130
565	20241111	101100	252397710	5310	5310	5310	5310	19
566	20241111	101000	252296820	5310	5310	5310	5310	423
567	20241111	100900	250050690	5300	5290	5300	5290	10
568	20241111	100800	249997740	5300	5310	5310	5280	650
569	20241111	100700	246564540	5290	5290	5290	5290	20
570	20241111	100600	246458740	5280	5280	5280	5280	419
571	20241111	100500	244246420	5280	5310	5310	5280	1650
572	20241111	100400	235501230	5310	5310	5310	5310	0
573	20241111	100300	235501230	5310	5310	5310	5310	84
574	20241111	100200	235055190	5300	5300	5300	5300	0
575	20241111	100100	235055190	5300	5300	5300	5300	500
576	20241111	100000	232405190	5300	5320	5330	5300	2119
577	20241111	095900	221152300	5330	5340	5340	5330	2017
578	20241111	095800	210400900	5360	5360	5360	5360	20
579	20241111	095700	210293700	5350	5360	5360	5350	978
580	20241111	095600	205061080	5360	5360	5360	5360	618
581	20241111	095500	201748600	5370	5370	5370	5360	2754
582	20241111	095400	186965220	5370	5390	5390	5370	983
583	20241111	095300	181681200	5460	5460	5460	5460	0
584	20241111	095200	181681200	5460	5400	5460	5350	7449
585	20241111	095100	141737580	5390	5390	5390	5390	25
586	20241111	095000	141602830	5400	5400	5400	5400	65
587	20241111	094900	141251830	5400	5420	5420	5400	51
588	20241111	094800	140976410	5420	5420	5420	5420	2
589	20241111	094700	140965570	5400	5410	5420	5390	4022
590	20241111	094600	119265140	5410	5420	5420	5400	1300
591	20241111	094500	112235260	5420	5420	5420	5420	0
592	20241111	094400	112235260	5420	5420	5420	5420	0
593	20241111	094300	112235260	5420	5420	5420	5420	47
594	20241111	094200	111980520	5450	5420	5450	5420	26
595	20241111	094100	111838850	5420	5420	5420	5420	0
596	20241111	094000	111838850	5420	5420	5420	5420	0
597	20241111	093900	111838850	5420	5420	5420	5420	1339
598	20241111	093800	104581470	5420	5430	5430	5420	21
599	20241111	093700	104467600	5430	5430	5430	5430	1500
600	20241111	093600	96322600	5430	5420	5430	5420	345
601	20241111	093500	94449700	5420	5420	5420	5420	28
602	20241111	093400	94297940	5420	5430	5430	5420	36
603	20241111	093300	94102520	5420	5430	5430	5420	100
604	20241111	093200	93560370	5420	5420	5420	5420	0
605	20241111	093100	93560370	5420	5420	5420	5420	1
606	20241111	093000	93554950	5460	5430	5460	5420	147
607	20241111	092900	92758080	5450	5450	5450	5450	0
608	20241111	092800	92758080	5450	5450	5450	5450	366
609	20241111	092700	90763380	5450	5440	5450	5430	1404
610	20241111	092600	83120430	5450	5450	5450	5450	1725
611	20241111	092500	73719180	5450	5440	5450	5440	26
612	20241111	092400	73577730	5430	5430	5430	5430	0
613	20241111	092300	73577730	5430	5450	5450	5430	1609
614	20241111	092200	64809600	5450	5450	5450	5450	1
615	20241111	092100	64804150	5440	5440	5440	5440	444
616	20241111	092000	62388790	5440	5440	5440	5440	0
617	20241111	091900	62388790	5440	5440	5440	5440	0
618	20241111	091800	62388790	5440	5440	5440	5440	3
619	20241111	091700	62372470	5440	5440	5440	5440	250
620	20241111	091600	61012470	5440	5450	5450	5440	151
621	20241111	091500	60189530	5450	5450	5500	5440	535
622	20241111	091400	57273530	5450	5500	5500	5450	59
623	20241111	091300	56951530	5480	5440	5480	5440	1618
624	20241111	091200	48090890	5440	5440	5440	5430	923
625	20241111	091100	43069830	5440	5450	5450	5440	161
626	20241111	091000	42192500	5480	5480	5480	5480	65
627	20241111	090900	41836300	5480	5480	5480	5480	128
628	20241111	090800	41134860	5480	5470	5480	5470	14
629	20241111	090700	41058180	5470	5470	5470	5450	2172
630	20241111	090600	29216490	5480	5490	5500	5480	116
631	20241111	090500	28580280	5500	5550	5550	5500	448
632	20241111	090400	26112540	5520	5480	5580	5480	888
633	20241111	090300	21243670	5480	5480	5490	5480	2100
634	20241111	090200	9731170	5490	5520	5520	5490	662
635	20241111	090100	6082250	5540	5550	5550	5520	108
636	20241111	090000	5484350	5540	5520	5550	5520	993