KissMeData/054210/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	193400	1200222175	5030	5030	5030	5030	8054
3	20241112	193300	1200222175	5030	5030	5030	5030	0
4	20241112	193200	1200222175	5030	5030	5030	5030	0
5	20241112	193100	1200222175	5030	5030	5030	5030	0
6	20241112	193000	1200222175	5030	5030	5030	5030	0
7	20241112	192900	1200222175	5030	5030	5030	5030	0
8	20241112	192800	1200222175	5030	5030	5030	5030	0
9	20241112	192700	1200222175	5030	5030	5030	5030	0
10	20241112	192600	1200222175	5030	5030	5030	5030	0
11	20241112	192500	1200222175	5030	5030	5030	5030	0
12	20241112	192400	1200222175	5030	5030	5030	5030	0
13	20241112	192300	1200222175	5030	5030	5030	5030	0
14	20241112	192200	1200222175	5030	5030	5030	5030	0
15	20241112	192100	1200222175	5030	5030	5030	5030	0
16	20241112	192000	1200222175	5030	5030	5030	5030	0
17	20241112	191900	1200222175	5030	5030	5030	5030	0
18	20241112	191800	1200222175	5030	5030	5030	5030	0
19	20241112	191700	1200222175	5030	5030	5030	5030	0
20	20241112	191600	1200222175	5030	5030	5030	5030	0
21	20241112	191500	1200222175	5030	5030	5030	5030	0
22	20241112	191400	1200222175	5030	5030	5030	5030	0
23	20241112	191300	1200222175	5030	5030	5030	5030	0
24	20241112	191200	1200222175	5030	5030	5030	5030	0
25	20241112	191100	1200222175	5030	5030	5030	5030	0
26	20241112	191000	1200222175	5030	5030	5030	5030	0
27	20241112	190900	1200222175	5030	5030	5030	5030	0
28	20241112	190800	1200222175	5030	5030	5030	5030	0
29	20241112	190700	1200222175	5030	5030	5030	5030	0
30	20241112	190600	1200222175	5030	5030	5030	5030	0
31	20241112	190500	1200222175	5030	5030	5030	5030	0
32	20241112	190400	1200222175	5030	5030	5030	5030	8054
33	20241112	190300	1200222175	5030	5030	5030	5030	0
34	20241112	190200	1200222175	5030	5030	5030	5030	0
35	20241112	190100	1200222175	5030	5030	5030	5030	0
36	20241112	190000	1200222175	5030	5030	5030	5030	0
37	20241112	185900	1200222175	5030	5030	5030	5030	0
38	20241112	185800	1200222175	5030	5030	5030	5030	0
39	20241112	185700	1200222175	5030	5030	5030	5030	0
40	20241112	185600	1200222175	5030	5030	5030	5030	0
41	20241112	185500	1200222175	5030	5030	5030	5030	0
42	20241112	185400	1200222175	5030	5030	5030	5030	0
43	20241112	185300	1200222175	5030	5030	5030	5030	0
44	20241112	185200	1200222175	5030	5030	5030	5030	0
45	20241112	185100	1200222175	5030	5030	5030	5030	0
46	20241112	185000	1200222175	5030	5030	5030	5030	0
47	20241112	184900	1200222175	5030	5030	5030	5030	0
48	20241112	184800	1200222175	5030	5030	5030	5030	0
49	20241112	184700	1200222175	5030	5030	5030	5030	0
50	20241112	184600	1200222175	5030	5030	5030	5030	0
51	20241112	184500	1200222175	5030	5030	5030	5030	0
52	20241112	184400	1200222175	5030	5030	5030	5030	0
53	20241112	184300	1200222175	5030	5030	5030	5030	0
54	20241112	184200	1200222175	5030	5030	5030	5030	0
55	20241112	184100	1200222175	5030	5030	5030	5030	0
56	20241112	184000	1200222175	5030	5030	5030	5030	0
57	20241112	183900	1200222175	5030	5030	5030	5030	0
58	20241112	183800	1200222175	5030	5030	5030	5030	0
59	20241112	183700	1200222175	5030	5030	5030	5030	0
60	20241112	183600	1200222175	5030	5030	5030	5030	0
61	20241112	183500	1200222175	5030	5030	5030	5030	0
62	20241112	183400	1200222175	5030	5030	5030	5030	8054
63	20241112	183300	1200222175	5030	5030	5030	5030	0
64	20241112	183200	1200222175	5030	5030	5030	5030	0
65	20241112	183100	1200222175	5030	5030	5030	5030	0
66	20241112	183000	1200222175	5030	5030	5030	5030	0
67	20241112	182900	1200222175	5030	5030	5030	5030	0
68	20241112	182800	1200222175	5030	5030	5030	5030	0
69	20241112	182700	1200222175	5030	5030	5030	5030	0
70	20241112	182600	1200222175	5030	5030	5030	5030	0
71	20241112	182500	1200222175	5030	5030	5030	5030	0
72	20241112	182400	1200222175	5030	5030	5030	5030	0
73	20241112	182300	1200222175	5030	5030	5030	5030	0
74	20241112	182200	1200222175	5030	5030	5030	5030	0
75	20241112	182100	1200222175	5030	5030	5030	5030	0
76	20241112	182000	1200222175	5030	5030	5030	5030	0
77	20241112	181900	1200222175	5030	5030	5030	5030	0
78	20241112	181800	1200222175	5030	5030	5030	5030	0
79	20241112	181700	1200222175	5030	5030	5030	5030	0
80	20241112	181600	1200222175	5030	5030	5030	5030	0
81	20241112	181500	1200222175	5030	5030	5030	5030	0
82	20241112	181400	1200222175	5030	5030	5030	5030	0
83	20241112	181300	1200222175	5030	5030	5030	5030	0
84	20241112	181200	1200222175	5030	5030	5030	5030	0
85	20241112	181100	1200222175	5030	5030	5030	5030	0
86	20241112	181000	1200222175	5030	5030	5030	5030	0
87	20241112	180900	1200222175	5030	5030	5030	5030	0
88	20241112	180800	1200222175	5030	5030	5030	5030	0
89	20241112	180700	1200222175	5030	5030	5030	5030	0
90	20241112	180600	1200222175	5030	5030	5030	5030	0
91	20241112	180500	1200222175	5030	5030	5030	5030	0
92	20241112	180400	1200222175	5030	5030	5030	5030	8054
93	20241112	180300	1200222175	5030	5030	5030	5030	0
94	20241112	180200	1200222175	5030	5030	5030	5030	0
95	20241112	180100	1200222175	5030	5030	5030	5030	0
96	20241112	180000	1200222175	5030	5030	5030	5030	0
97	20241112	175900	1200222175	5030	5030	5030	5030	0
98	20241112	175800	1200222175	5030	5030	5030	5030	0
99	20241112	175700	1200222175	5030	5030	5030	5030	0
100	20241112	175600	1200222175	5030	5030	5030	5030	0
101	20241112	175500	1200222175	5030	5030	5030	5030	0
102	20241112	175400	1200222175	5030	5030	5030	5030	0
103	20241112	175300	1200222175	5030	5030	5030	5030	0
104	20241112	175200	1200222175	5030	5030	5030	5030	0
105	20241112	175100	1200222175	5030	5030	5030	5030	0
106	20241112	175000	1200222175	5030	5030	5030	5030	0
107	20241112	174900	1200222175	5030	5030	5030	5030	0
108	20241112	174800	1200222175	5030	5030	5030	5030	0
109	20241112	174700	1200222175	5030	5030	5030	5030	0
110	20241112	174600	1200222175	5030	5030	5030	5030	0
111	20241112	174500	1200222175	5030	5030	5030	5030	0
112	20241112	174400	1200222175	5030	5030	5030	5030	0
113	20241112	174300	1200222175	5030	5030	5030	5030	0
114	20241112	174200	1200222175	5030	5030	5030	5030	0
115	20241112	174100	1200222175	5030	5030	5030	5030	0
116	20241112	174000	1200222175	5030	5030	5030	5030	0
117	20241112	173900	1200222175	5030	5030	5030	5030	0
118	20241112	173800	1200222175	5030	5030	5030	5030	0
119	20241112	173700	1200222175	5030	5030	5030	5030	0
120	20241112	173600	1200222175	5030	5030	5030	5030	0
121	20241112	173500	1200222175	5030	5030	5030	5030	0
122	20241112	173400	1200222175	5030	5030	5030	5030	8054
123	20241112	173300	1200222175	5030	5030	5030	5030	0
124	20241112	173200	1200222175	5030	5030	5030	5030	0
125	20241112	173100	1200222175	5030	5030	5030	5030	0
126	20241112	173000	1200222175	5030	5030	5030	5030	0
127	20241112	172900	1200222175	5030	5030	5030	5030	0
128	20241112	172800	1200222175	5030	5030	5030	5030	0
129	20241112	172700	1200222175	5030	5030	5030	5030	0
130	20241112	172600	1200222175	5030	5030	5030	5030	0
131	20241112	172500	1200222175	5030	5030	5030	5030	0
132	20241112	172400	1200222175	5030	5030	5030	5030	0
133	20241112	172300	1200222175	5030	5030	5030	5030	0
134	20241112	172200	1200222175	5030	5030	5030	5030	0
135	20241112	172100	1200222175	5030	5030	5030	5030	0
136	20241112	172000	1200222175	5030	5030	5030	5030	0
137	20241112	171900	1200222175	5030	5030	5030	5030	0
138	20241112	171800	1200222175	5030	5030	5030	5030	0
139	20241112	171700	1200222175	5030	5030	5030	5030	0
140	20241112	171600	1200222175	5030	5030	5030	5030	0
141	20241112	171500	1200222175	5030	5030	5030	5030	0
142	20241112	171400	1200222175	5030	5030	5030	5030	0
143	20241112	171300	1200222175	5030	5030	5030	5030	0
144	20241112	171200	1200222175	5030	5030	5030	5030	0
145	20241112	171100	1200222175	5030	5030	5030	5030	0
146	20241112	171000	1200222175	5030	5030	5030	5030	0
147	20241112	170900	1200222175	5030	5030	5030	5030	0
148	20241112	170800	1200222175	5030	5030	5030	5030	0
149	20241112	170700	1200222175	5030	5030	5030	5030	0
150	20241112	170600	1200222175	5030	5030	5030	5030	0
151	20241112	170500	1200222175	5030	5030	5030	5030	0
152	20241112	170400	1200222175	5030	5030	5030	5030	8054
153	20241112	170300	1200222175	5030	5030	5030	5030	0
154	20241112	170200	1200222175	5030	5030	5030	5030	0
155	20241112	170100	1200222175	5030	5030	5030	5030	0
156	20241112	170000	1200222175	5030	5030	5030	5030	0
157	20241112	165900	1200222175	5030	5030	5030	5030	0
158	20241112	165800	1200222175	5030	5030	5030	5030	0
159	20241112	165700	1200222175	5030	5030	5030	5030	0
160	20241112	165600	1200222175	5030	5030	5030	5030	0
161	20241112	165500	1200222175	5030	5030	5030	5030	0
162	20241112	165400	1200222175	5030	5030	5030	5030	0
163	20241112	165300	1200222175	5030	5030	5030	5030	0
164	20241112	165200	1200222175	5030	5030	5030	5030	0
165	20241112	165100	1200222175	5030	5030	5030	5030	0
166	20241112	165000	1200222175	5030	5030	5030	5030	0
167	20241112	164900	1200222175	5030	5030	5030	5030	0
168	20241112	164800	1200222175	5030	5030	5030	5030	0
169	20241112	164700	1200222175	5030	5030	5030	5030	0
170	20241112	164600	1200222175	5030	5030	5030	5030	0
171	20241112	164500	1200222175	5030	5030	5030	5030	0
172	20241112	164400	1200222175	5030	5030	5030	5030	0
173	20241112	164300	1200222175	5030	5030	5030	5030	0
174	20241112	164200	1200222175	5030	5030	5030	5030	0
175	20241112	164100	1200222175	5030	5030	5030	5030	0
176	20241112	164000	1200222175	5030	5030	5030	5030	0
177	20241112	163900	1200222175	5030	5030	5030	5030	0
178	20241112	163800	1200222175	5030	5030	5030	5030	0
179	20241112	163700	1200222175	5030	5030	5030	5030	0
180	20241112	163600	1200222175	5030	5030	5030	5030	0
181	20241112	163500	1200222175	5030	5030	5030	5030	0
182	20241112	163400	1200222175	5030	5030	5030	5030	8054
183	20241112	163300	1200222175	5030	5030	5030	5030	0
184	20241112	163200	1200222175	5030	5030	5030	5030	0
185	20241112	163100	1200222175	5030	5030	5030	5030	0
186	20241112	163000	1200222175	5030	5030	5030	5030	0
187	20241112	162900	1200222175	5030	5030	5030	5030	0
188	20241112	162800	1200222175	5030	5030	5030	5030	0
189	20241112	162700	1200222175	5030	5030	5030	5030	0
190	20241112	162600	1200222175	5030	5030	5030	5030	0
191	20241112	162500	1200222175	5030	5030	5030	5030	0
192	20241112	162400	1200222175	5030	5030	5030	5030	0
193	20241112	162300	1200222175	5030	5030	5030	5030	0
194	20241112	162200	1200222175	5030	5030	5030	5030	0
195	20241112	162100	1200222175	5030	5030	5030	5030	0
196	20241112	162000	1200222175	5030	5030	5030	5030	0
197	20241112	161900	1200222175	5030	5030	5030	5030	0
198	20241112	161800	1200222175	5030	5030	5030	5030	0
199	20241112	161700	1200222175	5030	5030	5030	5030	0
200	20241112	161600	1200222175	5030	5030	5030	5030	0
201	20241112	161500	1200222175	5030	5030	5030	5030	0
202	20241112	161400	1200222175	5030	5030	5030	5030	0
203	20241112	161300	1200222175	5030	5030	5030	5030	0
204	20241112	161200	1200222175	5030	5030	5030	5030	0
205	20241112	161100	1200222175	5030	5030	5030	5030	0
206	20241112	161000	1200222175	5030	5030	5030	5030	0
207	20241112	160900	1200222175	5030	5030	5030	5030	0
208	20241112	160800	1200222175	5030	5030	5030	5030	0
209	20241112	160700	1200222175	5030	5030	5030	5030	0
210	20241112	160600	1200222175	5030	5030	5030	5030	0
211	20241112	160500	1200222175	5030	5030	5030	5030	0
212	20241112	160400	1200222175	5030	5030	5030	5030	8054
213	20241112	160300	1200222175	5030	5030	5030	5030	0
214	20241112	160200	1200222175	5030	5030	5030	5030	0
215	20241112	160100	1200222175	5030	5030	5030	5030	0
216	20241112	160000	1200222175	5030	5030	5030	5030	0
217	20241112	155900	1200222175	5030	5030	5030	5030	0
218	20241112	155800	1200222175	5030	5030	5030	5030	0
219	20241112	155700	1200222175	5030	5030	5030	5030	0
220	20241112	155600	1200222175	5030	5030	5030	5030	0
221	20241112	155500	1200222175	5030	5030	5030	5030	0
222	20241112	155400	1200222175	5030	5030	5030	5030	0
223	20241112	155300	1200222175	5030	5030	5030	5030	0
224	20241112	155200	1200222175	5030	5030	5030	5030	0
225	20241112	155100	1200222175	5030	5030	5030	5030	0
226	20241112	155000	1200222175	5030	5030	5030	5030	0
227	20241112	154900	1200222175	5030	5030	5030	5030	0
228	20241112	154800	1200222175	5030	5030	5030	5030	0
229	20241112	154700	1200222175	5030	5030	5030	5030	0
230	20241112	154600	1200222175	5030	5030	5030	5030	0
231	20241112	154500	1200222175	5030	5030	5030	5030	0
232	20241112	154400	1200222175	5030	5030	5030	5030	0
233	20241112	154300	1200222175	5030	5030	5030	5030	0
234	20241112	154200	1200222175	5030	5030	5030	5030	0
235	20241112	154100	1200222175	5030	5030	5030	5030	0
236	20241112	154000	1200222175	5030	5030	5030	5030	0
237	20241112	153900	1200222175	5030	5030	5030	5030	0
238	20241112	153800	1200222175	5030	5030	5030	5030	0
239	20241112	153700	1200222175	5030	5030	5030	5030	0
240	20241112	153600	1200222175	5030	5030	5030	5030	0
241	20241112	153500	1200222175	5030	5030	5030	5030	0
242	20241112	153400	1200222175	5030	5030	5030	5030	8054
243	20241112	153300	1200222175	5030	5030	5030	5030	0
244	20241112	153200	1200222175	5030	5030	5030	5030	0
245	20241112	153100	1200222175	5030	5030	5030	5030	0
246	20241112	153000	1200222175	5030	5030	5030	5030	8054
247	20241112	152900	1159710555	4965	4965	4965	4965	0
248	20241112	152800	1159710555	4965	4965	4965	4965	0
249	20241112	152700	1159710555	4965	4965	4965	4965	0
250	20241112	152600	1159710555	4965	4965	4965	4965	0
251	20241112	152500	1159710555	4965	4965	4965	4965	0
252	20241112	152400	1159710555	4965	4965	4965	4965	0
253	20241112	152300	1159710555	4965	4965	4965	4965	0
254	20241112	152200	1159710555	4965	4965	4965	4965	0
255	20241112	152100	1159710555	4965	4965	4965	4965	0
256	20241112	152000	1159710555	4965	4965	4965	4965	0
257	20241112	151900	1159710555	4965	4965	5000	4960	3795
258	20241112	151800	1140799850	4965	4980	4980	4960	895
259	20241112	151700	1136357885	4990	4985	4990	4965	117
260	20241112	151600	1135776785	4985	4985	4985	4985	50
261	20241112	151500	1135527535	4965	4985	4985	4965	477
262	20241112	151400	1133157180	4985	4985	4985	4985	26
263	20241112	151300	1133027570	4990	4990	4990	4990	638
264	20241112	151200	1129843950	4965	4980	4980	4965	1000
265	20241112	151100	1124876510	4970	4990	4990	4970	2100
266	20241112	151000	1114432285	4985	4985	4985	4985	110
267	20241112	150900	1113883935	4990	4980	4990	4980	744
268	20241112	150800	1110175840	4975	4975	4975	4975	300
269	20241112	150700	1108683340	4975	4960	4975	4960	2
270	20241112	150600	1108673405	4975	4975	4975	4950	2632
271	20241112	150500	1095590520	4975	4970	4980	4970	658
272	20241112	150400	1092320245	4950	4960	4960	4950	1845
273	20241112	150300	1083172485	4955	4960	4960	4955	458
274	20241112	150200	1080902800	4965	4965	4965	4965	0
275	20241112	150100	1080902800	4965	4970	4970	4955	3033
276	20241112	150000	1065872825	4960	4970	4970	4955	621
277	20241112	145900	1062793945	4965	4965	4965	4965	23
278	20241112	145800	1062679750	4965	4965	4965	4965	2
279	20241112	145700	1062669820	4960	4965	4965	4960	104
280	20241112	145600	1062153475	4965	4965	4965	4965	91
281	20241112	145500	1061701660	4965	4965	4965	4965	50
282	20241112	145400	1061453410	4960	4965	4965	4960	1050
283	20241112	145300	1056245160	4965	4965	4965	4960	149
284	20241112	145200	1055505870	4965	4965	4965	4965	12
285	20241112	145100	1055446290	4960	4965	4965	4960	1139
286	20241112	145000	1049795665	4965	4970	4970	4965	6
287	20241112	144900	1049765870	4965	4965	4965	4965	0
288	20241112	144800	1049765870	4965	4965	4965	4965	90
289	20241112	144700	1049319020	4965	4965	4965	4965	26
290	20241112	144600	1049189930	4970	4975	4975	4970	455
291	20241112	144500	1046928575	4970	4970	4970	4970	57
292	20241112	144400	1046645285	4980	4980	4980	4980	1000
293	20241112	144300	1041665285	4980	4970	4980	4960	921
294	20241112	144200	1037096915	4960	4960	4960	4960	0
295	20241112	144100	1037096915	4960	4960	4960	4955	209
296	20241112	144000	1036060420	4960	4960	4965	4960	1101
297	20241112	143900	1030599455	4960	4965	4965	4955	1001
298	20241112	143800	1025634495	4955	4970	4970	4955	15593
299	20241112	143700	948288805	4965	4965	4965	4965	0
300	20241112	143600	948288805	4965	4970	4970	4965	100
301	20241112	143500	947792020	4970	4970	4970	4970	1000
302	20241112	143400	942822020	4985	4975	4985	4975	417
303	20241112	143300	940747245	4975	4995	4995	4970	752
304	20241112	143200	937006725	4990	4990	4990	4990	11
305	20241112	143100	936951835	4990	4985	4990	4965	3702
306	20241112	143000	918543325	4990	4990	4990	4990	1
307	20241112	142900	918538335	4990	4995	4995	4990	4
308	20241112	142800	918518370	4995	4995	4995	4995	1
309	20241112	142700	918513375	4985	4985	4985	4985	0
310	20241112	142600	918513375	4985	5000	5000	4985	24
311	20241112	142500	918393495	5000	5000	5000	4990	9
312	20241112	142400	918348505	5000	5000	5000	5000	2
313	20241112	142300	918338505	4985	4995	4995	4985	114
314	20241112	142200	917769145	5000	5000	5000	5000	20
315	20241112	142100	917669145	5000	5000	5000	5000	0
316	20241112	142000	917669145	5000	5000	5000	5000	40
317	20241112	141900	917469145	4990	4990	4990	4990	166
318	20241112	141800	916640805	4990	4990	4990	4990	10
319	20241112	141700	916590905	4985	4985	4985	4985	0
320	20241112	141600	916590905	4985	5000	5000	4985	217
321	20241112	141500	915506500	5000	5000	5000	4995	18
322	20241112	141400	915416525	5000	5000	5000	5000	46
323	20241112	141300	915186525	5000	5000	5000	5000	21
324	20241112	141200	915081525	4995	4995	4995	4995	6
325	20241112	141100	915051555	5000	5000	5000	5000	199
326	20241112	141000	914056555	5000	5000	5000	5000	0
327	20241112	140900	914056555	5000	5000	5000	5000	1
328	20241112	140800	914051555	4995	4995	4995	4995	0
329	20241112	140700	914051555	4995	4995	4995	4995	0
330	20241112	140600	914051555	4995	4995	4995	4995	26
331	20241112	140500	913921685	5000	5000	5000	5000	1
332	20241112	140400	913916685	5000	5000	5000	5000	542
333	20241112	140300	911206685	5010	5000	5010	5000	14
334	20241112	140200	911136645	5000	5000	5000	5000	490
335	20241112	140100	908686645	5000	5000	5000	5000	1917
336	20241112	140000	899101645	5000	5000	5000	5000	85
337	20241112	135900	898676645	4980	4990	4990	4980	1000
338	20241112	135800	893695620	4980	4980	4980	4980	0
339	20241112	135700	893695620	4980	5010	5010	4980	8989
340	20241112	135600	848816455	5010	5010	5010	5010	0
341	20241112	135500	848816455	5010	5020	5020	5010	70
342	20241112	135400	848465745	5010	5020	5020	5010	1470
343	20241112	135300	841099335	5020	5020	5020	5020	1393
344	20241112	135200	834106475	5030	5030	5030	5030	40
345	20241112	135100	833905275	5020	5020	5020	5020	0
346	20241112	135000	833905275	5020	5020	5030	5020	1575
347	20241112	134900	825995775	5030	5030	5030	5030	376
348	20241112	134800	824104495	5030	5030	5030	5030	205
349	20241112	134700	823073345	5040	5040	5040	5040	4
350	20241112	134600	823053185	5050	5040	5050	5040	6
351	20241112	134500	823022935	5050	5050	5050	5050	1
352	20241112	134400	823017885	5050	5050	5050	5050	1
353	20241112	134300	823012835	5030	5030	5030	5030	208
354	20241112	134200	821966595	5030	5030	5030	5030	20
355	20241112	134100	821865995	5020	5020	5020	5020	0
356	20241112	134000	821865995	5020	5020	5020	5020	0
357	20241112	133900	821865995	5020	5020	5020	5020	0
358	20241112	133800	821865995	5020	5020	5020	5020	0
359	20241112	133700	821865995	5020	5020	5020	5020	45
360	20241112	133600	821640095	5020	5020	5020	5020	0
361	20241112	133500	821640095	5020	5020	5020	5020	64
362	20241112	133400	821318815	5020	5040	5040	5020	2046
363	20241112	133300	811020435	5040	5040	5040	5040	0
364	20241112	133200	811020435	5040	5040	5040	5040	0
365	20241112	133100	811020435	5040	5040	5040	5040	153
366	20241112	133000	810249315	5040	5040	5040	5040	0
367	20241112	132900	810249315	5040	5040	5040	5040	100
368	20241112	132800	809745315	5040	5040	5040	5040	1
369	20241112	132700	809740275	5040	5050	5050	5040	1388
370	20241112	132600	802744255	5040	5040	5040	5040	0
371	20241112	132500	802744255	5040	5040	5040	5040	60
372	20241112	132400	802441855	5040	5040	5040	5040	890
373	20241112	132300	797956255	5040	5040	5040	5040	0
374	20241112	132200	797956255	5040	5040	5040	5040	0
375	20241112	132100	797956255	5040	5050	5050	5040	2
376	20241112	132000	797946165	5050	5050	5050	5050	0
377	20241112	131900	797946165	5050	5050	5050	5050	0
378	20241112	131800	797946165	5050	5050	5050	5050	0
379	20241112	131700	797946165	5050	5040	5050	5040	142
380	20241112	131600	797230475	5040	5040	5040	5040	0
381	20241112	131500	797230475	5040	5040	5040	5040	455
382	20241112	131400	794937275	5060	5060	5060	5060	20
383	20241112	131300	794836075	5040	5040	5040	5040	352
384	20241112	131200	793061995	5040	5040	5040	5040	197
385	20241112	131100	792069115	5040	5040	5040	5040	0
386	20241112	131000	792069115	5040	5040	5040	5040	482
387	20241112	130900	789639835	5040	5040	5040	5040	1214
388	20241112	130800	783521275	5040	5040	5040	5040	2
389	20241112	130700	783511195	5050	5050	5050	5050	251
390	20241112	130600	782243645	5060	5060	5060	5060	0
391	20241112	130500	782243645	5060	5060	5060	5060	38
392	20241112	130400	782051365	5060	5070	5070	5060	87
393	20241112	130300	781611135	5070	5070	5070	5070	1
394	20241112	130200	781606065	5060	5060	5060	5060	112
395	20241112	130100	781039345	5070	5040	5070	5040	133
396	20241112	130000	780367755	5050	5050	5050	5050	500
397	20241112	125900	777842755	5050	5050	5050	5050	10
398	20241112	125800	777792255	5050	5050	5050	5050	1
399	20241112	125700	777787205	5050	5050	5050	5050	0
400	20241112	125600	777787205	5050	5050	5050	5050	0
401	20241112	125500	777787205	5050	5050	5050	5050	0
402	20241112	125400	777787205	5050	5050	5050	5050	0
403	20241112	125300	777787205	5050	5050	5050	5050	1
404	20241112	125200	777782155	5050	5050	5050	5050	3
405	20241112	125100	777767005	5040	5040	5040	5040	0
406	20241112	125000	777767005	5040	5040	5040	5040	0
407	20241112	124900	777767005	5040	5040	5070	5040	2196
408	20241112	124800	766669165	5040	5040	5040	5040	0
409	20241112	124700	766669165	5040	5040	5040	5040	50
410	20241112	124600	766417165	5070	5070	5070	5070	0
411	20241112	124500	766417165	5070	5040	5070	5040	2448
412	20241112	124400	754046535	5030	5030	5030	5030	0
413	20241112	124300	754046535	5030	5030	5030	5030	26
414	20241112	124200	753915755	5040	5040	5040	5040	0
415	20241112	124100	753915755	5040	5040	5040	5040	0
416	20241112	124000	753915755	5040	5040	5040	5040	0
417	20241112	123900	753915755	5040	5040	5040	5040	0
418	20241112	123800	753915755	5040	5040	5040	5030	3892
419	20241112	123700	734319915	5030	5020	5030	5020	790
420	20241112	123600	730346235	5020	5020	5020	5020	0
421	20241112	123500	730346235	5020	5030	5030	5020	201
422	20241112	123400	729335215	5030	5030	5030	5030	2
423	20241112	123300	729325155	5020	5020	5020	5020	0
424	20241112	123200	729325155	5020	5020	5020	5020	1967
425	20241112	123100	719450815	5010	5010	5010	5010	0
426	20241112	123000	719450815	5010	5010	5010	5010	50
427	20241112	122900	719200315	5010	5010	5010	5010	0
428	20241112	122800	719200315	5010	5010	5010	5010	0
429	20241112	122700	719200315	5010	5010	5010	5010	2
430	20241112	122600	719190295	5010	5010	5010	5010	90
431	20241112	122500	718739395	5020	5020	5020	5020	0
432	20241112	122400	718739395	5020	5020	5020	5020	1
433	20241112	122300	718734375	4995	4995	4995	4995	0
434	20241112	122200	718734375	4995	4995	4995	4995	0
435	20241112	122100	718734375	4995	4995	4995	4995	0
436	20241112	122000	718734375	4995	4995	4995	4995	1
437	20241112	121900	718729380	4995	4995	4995	4995	58
438	20241112	121800	718439670	5010	5000	5010	5000	1204
439	20241112	121700	712419630	5000	5000	5000	5000	0
440	20241112	121600	712419630	5000	5000	5000	5000	69
441	20241112	121500	712074630	5000	5000	5000	5000	0
442	20241112	121400	712074630	5000	5000	5000	5000	0
443	20241112	121300	712074630	5000	5000	5000	5000	0
444	20241112	121200	712074630	5000	5000	5000	5000	0
445	20241112	121100	712074630	5000	5000	5000	5000	0
446	20241112	121000	712074630	5000	5000	5000	5000	167
447	20241112	120900	711239630	5000	5020	5020	5000	682
448	20241112	120800	707829610	5000	5010	5010	5000	39
449	20241112	120700	707634530	5000	5000	5000	5000	525
450	20241112	120600	705009530	5000	5000	5000	5000	98
451	20241112	120500	704519530	5000	5000	5000	5000	2
452	20241112	120400	704509530	5000	5020	5020	5000	1111
453	20241112	120300	698954490	5010	5010	5010	5010	303
454	20241112	120200	697436460	5000	5000	5000	5000	0
455	20241112	120100	697436460	5000	5000	5000	5000	289
456	20241112	120000	695991460	5000	4985	5000	4985	882
457	20241112	115900	691583845	4975	4975	4975	4975	100
458	20241112	115800	691086345	4970	4970	4970	4970	0
459	20241112	115700	691086345	4970	4970	4970	4970	16
460	20241112	115600	691006825	4970	4975	4975	4970	395
461	20241112	115500	689043670	4970	4970	4970	4970	1
462	20241112	115400	689038700	4980	4980	4980	4980	10
463	20241112	115300	688988900	4980	4970	4980	4970	324
464	20241112	115200	687378380	4970	4970	4970	4970	1
465	20241112	115100	687373410	4965	4965	4965	4965	0
466	20241112	115000	687373410	4965	4965	4965	4965	80
467	20241112	114900	686976210	4965	4965	4965	4965	46
468	20241112	114800	686747820	4985	4985	4985	4985	2
469	20241112	114700	686737850	4960	4960	4960	4960	110
470	20241112	114600	686192250	4960	4995	4995	4960	9
471	20241112	114500	686147330	4955	4980	4980	4955	4441
472	20241112	114400	664112690	4975	4975	4975	4975	0
473	20241112	114300	664112690	4975	4975	4975	4975	0
474	20241112	114200	664112690	4975	4980	4980	4975	1797
475	20241112	114100	655163640	4985	5000	5000	4985	3696
476	20241112	114000	636727805	5000	5000	5000	5000	74
477	20241112	113900	636357805	5000	5000	5000	5000	1
478	20241112	113800	636352805	5000	5000	5000	5000	13
479	20241112	113700	636287805	5000	5000	5000	5000	3
480	20241112	113600	636272805	5000	5000	5000	5000	200
481	20241112	113500	635272805	5010	5010	5010	5010	10
482	20241112	113400	635222705	4990	4995	5000	4990	1147
483	20241112	113300	629493425	4995	5000	5000	4995	1164
484	20241112	113200	623678685	5000	5000	5000	4995	50
485	20241112	113100	623428745	4995	4995	4995	4995	0
486	20241112	113000	623428745	4995	4995	4995	4995	0
487	20241112	112900	623428745	4995	4995	4995	4995	0
488	20241112	112800	623428745	4995	4995	4995	4995	57
489	20241112	112700	623144030	4995	4995	4995	4995	0
490	20241112	112600	623144030	4995	4995	4995	4995	39
491	20241112	112500	622949225	4995	4995	4995	4995	0
492	20241112	112400	622949225	4995	5010	5010	4995	1715
493	20241112	112300	614373125	5000	5000	5000	5000	26
494	20241112	112200	614243125	5010	5010	5010	5010	24
495	20241112	112100	614122885	5010	5010	5010	5010	0
496	20241112	112000	614122885	5010	5010	5010	5010	130
497	20241112	111900	613471585	5020	5020	5020	5020	15
498	20241112	111800	613396285	4995	5010	5010	4995	3907
499	20241112	111700	593853350	5010	5020	5020	5010	475
500	20241112	111600	591469040	5040	5030	5040	5030	32
501	20241112	111500	591308060	5040	5040	5040	5030	67
502	20241112	111400	590970990	5030	5040	5040	5030	86
503	20241112	111300	590537820	5040	5040	5040	5040	0
504	20241112	111200	590537820	5040	5040	5040	5030	35
505	20241112	111100	590361680	5040	5040	5040	5040	0
506	20241112	111000	590361680	5040	5040	5040	5040	0
507	20241112	110900	590361680	5040	5040	5040	5040	9
508	20241112	110800	590316320	5040	5040	5040	5040	108
509	20241112	110700	589772000	5040	5030	5040	5030	187
510	20241112	110600	588831360	5030	5030	5030	5030	10
511	20241112	110500	588781060	5030	5030	5030	5030	117
512	20241112	110400	588192550	5040	5040	5040	5040	0
513	20241112	110300	588192550	5040	5030	5040	5030	115
514	20241112	110200	587613950	5040	5030	5040	5020	96
515	20241112	110100	587131760	5040	5040	5040	5040	23
516	20241112	110000	587015840	5020	5030	5030	5020	3
517	20241112	105900	587000770	5040	5040	5040	5040	9
518	20241112	105800	586955410	5040	5040	5040	5040	29
519	20241112	105700	586809250	5040	5030	5040	5020	51
520	20241112	105600	586553130	5040	5040	5040	5020	32
521	20241112	105500	586392050	5030	5050	5050	5030	60
522	20241112	105400	586089310	5040	5060	5070	5000	17388
523	20241112	105300	499001700	5060	5060	5060	5060	59
524	20241112	105200	498703160	5070	5070	5070	5070	1161
525	20241112	105100	492816890	5070	5070	5070	5070	0
526	20241112	105000	492816890	5070	5070	5070	5070	0
527	20241112	104900	492816890	5070	5070	5070	5070	1
528	20241112	104800	492811820	5070	5100	5100	5070	177
529	20241112	104700	491913120	5080	5090	5090	5080	664
530	20241112	104600	488533370	5090	5100	5100	5090	57
531	20241112	104500	488242680	5110	5110	5110	5110	50
532	20241112	104400	487987180	5110	5120	5120	5110	98
533	20241112	104300	487485860	5120	5110	5120	5110	116
534	20241112	104200	486893090	5110	5110	5110	5110	786
535	20241112	104100	482876630	5110	5110	5110	5110	1000
536	20241112	104000	477766630	5100	5100	5100	5100	853
537	20241112	103900	473416330	5100	5100	5100	5100	0
538	20241112	103800	473416330	5100	5090	5100	5090	537
539	20241112	103700	470682770	5080	5080	5080	5080	41
540	20241112	103600	470474490	5070	5070	5070	5070	299
541	20241112	103500	468958560	5070	5070	5070	5070	1
542	20241112	103400	468953490	5040	5040	5040	5040	402
543	20241112	103300	466927410	5070	5040	5070	5040	60
544	20241112	103200	466624740	5070	5050	5070	5040	413
545	20241112	103100	464543110	5040	5040	5040	5040	64
546	20241112	103000	464220550	5040	5040	5040	5040	61
547	20241112	102900	463913110	5070	5050	5070	5040	4581
548	20241112	102800	440779460	5060	5070	5070	5060	6
549	20241112	102700	440749050	5060	5070	5070	5060	159
550	20241112	102600	439944070	5080	5080	5080	5080	0
551	20241112	102500	439944070	5080	5080	5080	5080	3
552	20241112	102400	439928830	5090	5090	5090	5090	0
553	20241112	102300	439928830	5090	5090	5090	5090	30
554	20241112	102200	439776130	5090	5090	5090	5090	50
555	20241112	102100	439521630	5090	5090	5090	5090	400
556	20241112	102000	437485630	5090	5090	5090	5090	0
557	20241112	101900	437485630	5090	5090	5090	5090	177
558	20241112	101800	436584700	5090	5080	5090	5080	4
559	20241112	101700	436564360	5070	5070	5070	5070	21
560	20241112	101600	436457890	5050	5050	5050	5050	1
561	20241112	101500	436452840	5090	5090	5090	5090	1
562	20241112	101400	436447750	5050	5050	5050	5050	1
563	20241112	101300	436442700	5100	5080	5100	5080	1203
564	20241112	101200	430308390	5050	5050	5050	5050	0
565	20241112	101100	430308390	5050	5050	5050	5050	0
566	20241112	101000	430308390	5050	5070	5090	5050	2106
567	20241112	100900	419597400	5070	5080	5090	5070	2241
568	20241112	100800	408206050	5070	5060	5070	5060	1823
569	20241112	100700	398966260	5040	5060	5060	5040	21
570	20241112	100600	398860060	5060	5050	5060	5030	11
571	20241112	100500	398804600	5030	5030	5060	5030	537
572	20241112	100400	396101560	5000	5050	5050	5000	6113
573	20241112	100300	365409610	5060	5040	5060	5040	966
574	20241112	100200	360540330	5070	5070	5070	5070	0
575	20241112	100100	360540330	5070	5070	5070	5070	1
576	20241112	100000	360535260	5060	5030	5060	5030	2
577	20241112	095900	360525170	5030	5040	5050	5030	497
578	20241112	095800	358018270	5040	5040	5040	5040	261
579	20241112	095700	356702830	5030	5040	5040	5030	135
580	20241112	095600	356023760	5030	5030	5030	5000	1114
581	20241112	095500	350449620	5030	5000	5030	5000	139
582	20241112	095400	349754200	5030	5010	5030	5010	949
583	20241112	095300	344998830	5010	5010	5050	5000	4755
584	20241112	095200	321178570	5010	5040	5040	5010	2607
585	20241112	095100	308079570	5030	5030	5030	5030	110
586	20241112	095000	307526270	5030	5050	5050	5030	374
587	20241112	094900	305641970	5050	5050	5050	5040	817
588	20241112	094800	301520230	5050	5060	5060	5050	6706
589	20241112	094700	267597830	5060	5080	5080	5060	732
590	20241112	094600	263886250	5110	5100	5110	5080	1866
591	20241112	094500	254395990	5110	5110	5110	5110	0
592	20241112	094400	254395990	5110	5110	5110	5110	19
593	20241112	094300	254298900	5110	5110	5110	5110	13
594	20241112	094200	254232470	5110	5120	5120	5100	104
595	20241112	094100	253701960	5120	5090	5120	5090	26
596	20241112	094000	253569590	5090	5090	5090	5090	88
597	20241112	093900	253121670	5090	5100	5100	5090	40
598	20241112	093800	252917870	5100	5100	5100	5100	481
599	20241112	093700	250464770	5090	5090	5090	5090	272
600	20241112	093600	249080290	5120	5120	5120	5120	0
601	20241112	093500	249080290	5120	5090	5120	5080	1065
602	20241112	093400	243667380	5090	5090	5100	5080	194
603	20241112	093300	242679380	5090	5100	5100	5090	1770
604	20241112	093200	233670070	5090	5100	5100	5090	2479
605	20241112	093100	221030040	5100	5100	5100	5100	136
606	20241112	093000	220336440	5100	5100	5100	5100	502
607	20241112	092900	217776240	5110	5110	5110	5110	100
608	20241112	092800	217265240	5110	5120	5120	5100	265
609	20241112	092700	215910480	5100	5100	5110	5100	1031
610	20241112	092600	210652280	5100	5100	5100	5090	2078
611	20241112	092500	200055260	5090	5100	5100	5090	702
612	20241112	092400	196475070	5100	5130	5130	5100	2168
613	20241112	092300	185400740	5120	5140	5140	5120	2809
614	20241112	092200	170987390	5140	5140	5140	5130	551
615	20241112	092100	168155440	5150	5140	5150	5130	1035
616	20241112	092000	162834060	5150	5140	5150	5140	2
617	20241112	091900	162823770	5140	5130	5140	5130	3472
618	20241112	091800	144977750	5140	5150	5150	5130	9161
619	20241112	091700	97955940	5160	5180	5180	5160	706
620	20241112	091600	94310980	5190	5190	5190	5190	2
621	20241112	091500	94300600	5190	5180	5190	5150	3217
622	20241112	091400	77679720	5180	5180	5180	5180	384
623	20241112	091300	75690600	5180	5180	5180	5180	0
624	20241112	091200	75690600	5180	5180	5180	5180	476
625	20241112	091100	73224920	5180	5180	5180	5180	380
626	20241112	091000	71256520	5180	5170	5190	5170	747
627	20241112	090900	67383770	5180	5180	5180	5180	0
628	20241112	090800	67383770	5180	5180	5180	5170	920
629	20241112	090700	62620650	5190	5210	5210	5180	2760
630	20241112	090600	48293190	5220	5260	5260	5220	356
631	20241112	090500	46434470	5220	5230	5230	5220	955
632	20241112	090400	41447080	5220	5250	5250	5220	6567
633	20241112	090300	7135600	5250	5250	5250	5250	400
634	20241112	090200	5035600	5240	5240	5240	5240	156
635	20241112	090100	4218160	5200	5280	5280	5200	400
636	20241112	090000	2121550	5290	5310	5310	5290	400