KissMeData/104620/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	200700	817198335	4680	4680	4680	4680	1546
3	20241112	200600	817198335	4680	4680	4680	4680	0
4	20241112	200500	817198335	4680	4680	4680	4680	0
5	20241112	200400	817198335	4680	4680	4680	4680	0
6	20241112	200300	817198335	4680	4680	4680	4680	0
7	20241112	200200	817198335	4680	4680	4680	4680	0
8	20241112	200100	817198335	4680	4680	4680	4680	0
9	20241112	200000	817198335	4680	4680	4680	4680	0
10	20241112	195900	817198335	4680	4680	4680	4680	0
11	20241112	195800	817198335	4680	4680	4680	4680	0
12	20241112	195700	817198335	4680	4680	4680	4680	0
13	20241112	195600	817198335	4680	4680	4680	4680	0
14	20241112	195500	817198335	4680	4680	4680	4680	0
15	20241112	195400	817198335	4680	4680	4680	4680	0
16	20241112	195300	817198335	4680	4680	4680	4680	0
17	20241112	195200	817198335	4680	4680	4680	4680	0
18	20241112	195100	817198335	4680	4680	4680	4680	0
19	20241112	195000	817198335	4680	4680	4680	4680	0
20	20241112	194900	817198335	4680	4680	4680	4680	0
21	20241112	194800	817198335	4680	4680	4680	4680	0
22	20241112	194700	817198335	4680	4680	4680	4680	0
23	20241112	194600	817198335	4680	4680	4680	4680	0
24	20241112	194500	817198335	4680	4680	4680	4680	0
25	20241112	194400	817198335	4680	4680	4680	4680	0
26	20241112	194300	817198335	4680	4680	4680	4680	0
27	20241112	194200	817198335	4680	4680	4680	4680	0
28	20241112	194100	817198335	4680	4680	4680	4680	0
29	20241112	194000	817198335	4680	4680	4680	4680	0
30	20241112	193900	817198335	4680	4680	4680	4680	0
31	20241112	193800	817198335	4680	4680	4680	4680	0
32	20241112	193700	817198335	4680	4680	4680	4680	1546
33	20241112	193600	817198335	4680	4680	4680	4680	0
34	20241112	193500	817198335	4680	4680	4680	4680	0
35	20241112	193400	817198335	4680	4680	4680	4680	0
36	20241112	193300	817198335	4680	4680	4680	4680	0
37	20241112	193200	817198335	4680	4680	4680	4680	0
38	20241112	193100	817198335	4680	4680	4680	4680	0
39	20241112	193000	817198335	4680	4680	4680	4680	0
40	20241112	192900	817198335	4680	4680	4680	4680	0
41	20241112	192800	817198335	4680	4680	4680	4680	0
42	20241112	192700	817198335	4680	4680	4680	4680	0
43	20241112	192600	817198335	4680	4680	4680	4680	0
44	20241112	192500	817198335	4680	4680	4680	4680	0
45	20241112	192400	817198335	4680	4680	4680	4680	0
46	20241112	192300	817198335	4680	4680	4680	4680	0
47	20241112	192200	817198335	4680	4680	4680	4680	0
48	20241112	192100	817198335	4680	4680	4680	4680	0
49	20241112	192000	817198335	4680	4680	4680	4680	0
50	20241112	191900	817198335	4680	4680	4680	4680	0
51	20241112	191800	817198335	4680	4680	4680	4680	0
52	20241112	191700	817198335	4680	4680	4680	4680	0
53	20241112	191600	817198335	4680	4680	4680	4680	0
54	20241112	191500	817198335	4680	4680	4680	4680	0
55	20241112	191400	817198335	4680	4680	4680	4680	0
56	20241112	191300	817198335	4680	4680	4680	4680	0
57	20241112	191200	817198335	4680	4680	4680	4680	0
58	20241112	191100	817198335	4680	4680	4680	4680	0
59	20241112	191000	817198335	4680	4680	4680	4680	0
60	20241112	190900	817198335	4680	4680	4680	4680	0
61	20241112	190800	817198335	4680	4680	4680	4680	0
62	20241112	190700	817198335	4680	4680	4680	4680	1546
63	20241112	190600	817198335	4680	4680	4680	4680	0
64	20241112	190500	817198335	4680	4680	4680	4680	0
65	20241112	190400	817198335	4680	4680	4680	4680	0
66	20241112	190300	817198335	4680	4680	4680	4680	0
67	20241112	190200	817198335	4680	4680	4680	4680	0
68	20241112	190100	817198335	4680	4680	4680	4680	0
69	20241112	190000	817198335	4680	4680	4680	4680	0
70	20241112	185900	817198335	4680	4680	4680	4680	0
71	20241112	185800	817198335	4680	4680	4680	4680	0
72	20241112	185700	817198335	4680	4680	4680	4680	0
73	20241112	185600	817198335	4680	4680	4680	4680	0
74	20241112	185500	817198335	4680	4680	4680	4680	0
75	20241112	185400	817198335	4680	4680	4680	4680	0
76	20241112	185300	817198335	4680	4680	4680	4680	0
77	20241112	185200	817198335	4680	4680	4680	4680	0
78	20241112	185100	817198335	4680	4680	4680	4680	0
79	20241112	185000	817198335	4680	4680	4680	4680	0
80	20241112	184900	817198335	4680	4680	4680	4680	0
81	20241112	184800	817198335	4680	4680	4680	4680	0
82	20241112	184700	817198335	4680	4680	4680	4680	0
83	20241112	184600	817198335	4680	4680	4680	4680	0
84	20241112	184500	817198335	4680	4680	4680	4680	0
85	20241112	184400	817198335	4680	4680	4680	4680	0
86	20241112	184300	817198335	4680	4680	4680	4680	0
87	20241112	184200	817198335	4680	4680	4680	4680	0
88	20241112	184100	817198335	4680	4680	4680	4680	0
89	20241112	184000	817198335	4680	4680	4680	4680	0
90	20241112	183900	817198335	4680	4680	4680	4680	0
91	20241112	183800	817198335	4680	4680	4680	4680	0
92	20241112	183700	817198335	4680	4680	4680	4680	1546
93	20241112	183600	817198335	4680	4680	4680	4680	0
94	20241112	183500	817198335	4680	4680	4680	4680	0
95	20241112	183400	817198335	4680	4680	4680	4680	0
96	20241112	183300	817198335	4680	4680	4680	4680	0
97	20241112	183200	817198335	4680	4680	4680	4680	0
98	20241112	183100	817198335	4680	4680	4680	4680	0
99	20241112	183000	817198335	4680	4680	4680	4680	0
100	20241112	182900	817198335	4680	4680	4680	4680	0
101	20241112	182800	817198335	4680	4680	4680	4680	0
102	20241112	182700	817198335	4680	4680	4680	4680	0
103	20241112	182600	817198335	4680	4680	4680	4680	0
104	20241112	182500	817198335	4680	4680	4680	4680	0
105	20241112	182400	817198335	4680	4680	4680	4680	0
106	20241112	182300	817198335	4680	4680	4680	4680	0
107	20241112	182200	817198335	4680	4680	4680	4680	0
108	20241112	182100	817198335	4680	4680	4680	4680	0
109	20241112	182000	817198335	4680	4680	4680	4680	0
110	20241112	181900	817198335	4680	4680	4680	4680	0
111	20241112	181800	817198335	4680	4680	4680	4680	0
112	20241112	181700	817198335	4680	4680	4680	4680	0
113	20241112	181600	817198335	4680	4680	4680	4680	0
114	20241112	181500	817198335	4680	4680	4680	4680	0
115	20241112	181400	817198335	4680	4680	4680	4680	0
116	20241112	181300	817198335	4680	4680	4680	4680	0
117	20241112	181200	817198335	4680	4680	4680	4680	0
118	20241112	181100	817198335	4680	4680	4680	4680	0
119	20241112	181000	817198335	4680	4680	4680	4680	0
120	20241112	180900	817198335	4680	4680	4680	4680	0
121	20241112	180800	817198335	4680	4680	4680	4680	0
122	20241112	180700	817198335	4680	4680	4680	4680	1546
123	20241112	180600	817198335	4680	4680	4680	4680	0
124	20241112	180500	817198335	4680	4680	4680	4680	0
125	20241112	180400	817198335	4680	4680	4680	4680	0
126	20241112	180300	817198335	4680	4680	4680	4680	0
127	20241112	180200	817198335	4680	4680	4680	4680	0
128	20241112	180100	817198335	4680	4680	4680	4680	0
129	20241112	180000	817198335	4680	4680	4680	4680	0
130	20241112	175900	817198335	4680	4680	4680	4680	0
131	20241112	175800	817198335	4680	4680	4680	4680	0
132	20241112	175700	817198335	4680	4680	4680	4680	0
133	20241112	175600	817198335	4680	4680	4680	4680	0
134	20241112	175500	817198335	4680	4680	4680	4680	0
135	20241112	175400	817198335	4680	4680	4680	4680	0
136	20241112	175300	817198335	4680	4680	4680	4680	0
137	20241112	175200	817198335	4680	4680	4680	4680	0
138	20241112	175100	817198335	4680	4680	4680	4680	0
139	20241112	175000	817198335	4680	4680	4680	4680	0
140	20241112	174900	817198335	4680	4680	4680	4680	0
141	20241112	174800	817198335	4680	4680	4680	4680	0
142	20241112	174700	817198335	4680	4680	4680	4680	0
143	20241112	174600	817198335	4680	4680	4680	4680	0
144	20241112	174500	817198335	4680	4680	4680	4680	0
145	20241112	174400	817198335	4680	4680	4680	4680	0
146	20241112	174300	817198335	4680	4680	4680	4680	0
147	20241112	174200	817198335	4680	4680	4680	4680	0
148	20241112	174100	817198335	4680	4680	4680	4680	0
149	20241112	174000	817198335	4680	4680	4680	4680	0
150	20241112	173900	817198335	4680	4680	4680	4680	0
151	20241112	173800	817198335	4680	4680	4680	4680	0
152	20241112	173700	817198335	4680	4680	4680	4680	1546
153	20241112	173600	817198335	4680	4680	4680	4680	0
154	20241112	173500	817198335	4680	4680	4680	4680	0
155	20241112	173400	817198335	4680	4680	4680	4680	0
156	20241112	173300	817198335	4680	4680	4680	4680	0
157	20241112	173200	817198335	4680	4680	4680	4680	0
158	20241112	173100	817198335	4680	4680	4680	4680	0
159	20241112	173000	817198335	4680	4680	4680	4680	0
160	20241112	172900	817198335	4680	4680	4680	4680	0
161	20241112	172800	817198335	4680	4680	4680	4680	0
162	20241112	172700	817198335	4680	4680	4680	4680	0
163	20241112	172600	817198335	4680	4680	4680	4680	0
164	20241112	172500	817198335	4680	4680	4680	4680	0
165	20241112	172400	817198335	4680	4680	4680	4680	0
166	20241112	172300	817198335	4680	4680	4680	4680	0
167	20241112	172200	817198335	4680	4680	4680	4680	0
168	20241112	172100	817198335	4680	4680	4680	4680	0
169	20241112	172000	817198335	4680	4680	4680	4680	0
170	20241112	171900	817198335	4680	4680	4680	4680	0
171	20241112	171800	817198335	4680	4680	4680	4680	0
172	20241112	171700	817198335	4680	4680	4680	4680	0
173	20241112	171600	817198335	4680	4680	4680	4680	0
174	20241112	171500	817198335	4680	4680	4680	4680	0
175	20241112	171400	817198335	4680	4680	4680	4680	0
176	20241112	171300	817198335	4680	4680	4680	4680	0
177	20241112	171200	817198335	4680	4680	4680	4680	0
178	20241112	171100	817198335	4680	4680	4680	4680	0
179	20241112	171000	817198335	4680	4680	4680	4680	0
180	20241112	170900	817198335	4680	4680	4680	4680	0
181	20241112	170800	817198335	4680	4680	4680	4680	0
182	20241112	170700	817198335	4680	4680	4680	4680	1546
183	20241112	170600	817198335	4680	4680	4680	4680	0
184	20241112	170500	817198335	4680	4680	4680	4680	0
185	20241112	170400	817198335	4680	4680	4680	4680	0
186	20241112	170300	817198335	4680	4680	4680	4680	0
187	20241112	170200	817198335	4680	4680	4680	4680	0
188	20241112	170100	817198335	4680	4680	4680	4680	0
189	20241112	170000	817198335	4680	4680	4680	4680	0
190	20241112	165900	817198335	4680	4680	4680	4680	0
191	20241112	165800	817198335	4680	4680	4680	4680	0
192	20241112	165700	817198335	4680	4680	4680	4680	0
193	20241112	165600	817198335	4680	4680	4680	4680	0
194	20241112	165500	817198335	4680	4680	4680	4680	0
195	20241112	165400	817198335	4680	4680	4680	4680	0
196	20241112	165300	817198335	4680	4680	4680	4680	0
197	20241112	165200	817198335	4680	4680	4680	4680	0
198	20241112	165100	817198335	4680	4680	4680	4680	0
199	20241112	165000	817198335	4680	4680	4680	4680	0
200	20241112	164900	817198335	4680	4680	4680	4680	0
201	20241112	164800	817198335	4680	4680	4680	4680	0
202	20241112	164700	817198335	4680	4680	4680	4680	0
203	20241112	164600	817198335	4680	4680	4680	4680	0
204	20241112	164500	817198335	4680	4680	4680	4680	0
205	20241112	164400	817198335	4680	4680	4680	4680	0
206	20241112	164300	817198335	4680	4680	4680	4680	0
207	20241112	164200	817198335	4680	4680	4680	4680	0
208	20241112	164100	817198335	4680	4680	4680	4680	0
209	20241112	164000	817198335	4680	4680	4680	4680	0
210	20241112	163900	817198335	4680	4680	4680	4680	0
211	20241112	163800	817198335	4680	4680	4680	4680	0
212	20241112	163700	817198335	4680	4680	4680	4680	1546
213	20241112	163600	817198335	4680	4680	4680	4680	0
214	20241112	163500	817198335	4680	4680	4680	4680	0
215	20241112	163400	817198335	4680	4680	4680	4680	0
216	20241112	163300	817198335	4680	4680	4680	4680	0
217	20241112	163200	817198335	4680	4680	4680	4680	0
218	20241112	163100	817198335	4680	4680	4680	4680	0
219	20241112	163000	817198335	4680	4680	4680	4680	0
220	20241112	162900	817198335	4680	4680	4680	4680	0
221	20241112	162800	817198335	4680	4680	4680	4680	0
222	20241112	162700	817198335	4680	4680	4680	4680	0
223	20241112	162600	817198335	4680	4680	4680	4680	0
224	20241112	162500	817198335	4680	4680	4680	4680	0
225	20241112	162400	817198335	4680	4680	4680	4680	0
226	20241112	162300	817198335	4680	4680	4680	4680	0
227	20241112	162200	817198335	4680	4680	4680	4680	0
228	20241112	162100	817198335	4680	4680	4680	4680	0
229	20241112	162000	817198335	4680	4680	4680	4680	0
230	20241112	161900	817198335	4680	4680	4680	4680	0
231	20241112	161800	817198335	4680	4680	4680	4680	0
232	20241112	161700	817198335	4680	4680	4680	4680	0
233	20241112	161600	817198335	4680	4680	4680	4680	0
234	20241112	161500	817198335	4680	4680	4680	4680	0
235	20241112	161400	817198335	4680	4680	4680	4680	0
236	20241112	161300	817198335	4680	4680	4680	4680	0
237	20241112	161200	817198335	4680	4680	4680	4680	0
238	20241112	161100	817198335	4680	4680	4680	4680	0
239	20241112	161000	817198335	4680	4680	4680	4680	0
240	20241112	160900	817198335	4680	4680	4680	4680	0
241	20241112	160800	817198335	4680	4680	4680	4680	0
242	20241112	160700	817198335	4680	4680	4680	4680	1546
243	20241112	160600	817198335	4680	4680	4680	4680	0
244	20241112	160500	817198335	4680	4680	4680	4680	0
245	20241112	160400	817198335	4680	4680	4680	4680	0
246	20241112	160300	817198335	4680	4680	4680	4680	0
247	20241112	160200	817198335	4680	4680	4680	4680	0
248	20241112	160100	817198335	4680	4680	4680	4680	0
249	20241112	160000	817198335	4680	4680	4680	4680	0
250	20241112	155900	817198335	4680	4680	4680	4680	0
251	20241112	155800	817198335	4680	4680	4680	4680	0
252	20241112	155700	817198335	4680	4680	4680	4680	0
253	20241112	155600	817198335	4680	4680	4680	4680	0
254	20241112	155500	817198335	4680	4680	4680	4680	0
255	20241112	155400	817198335	4680	4680	4680	4680	0
256	20241112	155300	817198335	4680	4680	4680	4680	0
257	20241112	155200	817198335	4680	4680	4680	4680	0
258	20241112	155100	817198335	4680	4680	4680	4680	0
259	20241112	155000	817198335	4680	4680	4680	4680	0
260	20241112	154900	817198335	4680	4680	4680	4680	0
261	20241112	154800	817198335	4680	4680	4680	4680	0
262	20241112	154700	817198335	4680	4680	4680	4680	0
263	20241112	154600	817198335	4680	4680	4680	4680	0
264	20241112	154500	817198335	4680	4680	4680	4680	0
265	20241112	154400	817198335	4680	4680	4680	4680	0
266	20241112	154300	817198335	4680	4680	4680	4680	0
267	20241112	154200	817198335	4680	4680	4680	4680	0
268	20241112	154100	817198335	4680	4680	4680	4680	0
269	20241112	154000	817198335	4680	4680	4680	4680	0
270	20241112	153900	817198335	4680	4680	4680	4680	0
271	20241112	153800	817198335	4680	4680	4680	4680	0
272	20241112	153700	817198335	4680	4680	4680	4680	1546
273	20241112	153600	817198335	4680	4680	4680	4680	0
274	20241112	153500	817198335	4680	4680	4680	4680	0
275	20241112	153400	817198335	4680	4680	4680	4680	0
276	20241112	153300	817198335	4680	4680	4680	4680	0
277	20241112	153200	817198335	4680	4680	4680	4680	0
278	20241112	153100	817198335	4680	4680	4680	4680	0
279	20241112	153000	817198335	4680	4680	4680	4680	1546
280	20241112	152900	809963055	4675	4675	4675	4675	0
281	20241112	152800	809963055	4675	4675	4675	4675	0
282	20241112	152700	809963055	4675	4675	4675	4675	0
283	20241112	152600	809963055	4675	4675	4675	4675	0
284	20241112	152500	809963055	4675	4675	4675	4675	0
285	20241112	152400	809963055	4675	4675	4675	4675	0
286	20241112	152300	809963055	4675	4675	4675	4675	0
287	20241112	152200	809963055	4675	4675	4675	4675	0
288	20241112	152100	809963055	4675	4675	4675	4675	0
289	20241112	152000	809963055	4675	4675	4675	4675	0
290	20241112	151900	809963055	4675	4680	4680	4675	209
291	20241112	151800	808984940	4680	4680	4680	4680	239
292	20241112	151700	807866420	4680	4675	4680	4675	348
293	20241112	151600	806238955	4675	4680	4680	4675	79
294	20241112	151500	805869560	4680	4680	4680	4670	112
295	20241112	151400	805345610	4680	4680	4680	4680	4
296	20241112	151300	805326890	4680	4680	4680	4680	78
297	20241112	151200	804961850	4680	4670	4680	4670	324
298	20241112	151100	803448670	4670	4675	4680	4670	829
299	20241112	151000	799576540	4675	4665	4675	4665	1081
300	20241112	150900	794528495	4665	4665	4665	4665	50
301	20241112	150800	794295245	4665	4665	4665	4665	9
302	20241112	150700	794253260	4665	4650	4665	4645	1268
303	20241112	150600	788341185	4645	4645	4645	4645	0
304	20241112	150500	788341185	4645	4650	4650	4645	200
305	20241112	150400	787411630	4665	4665	4665	4665	0
306	20241112	150300	787411630	4665	4655	4665	4645	491
307	20241112	150200	785127130	4660	4660	4660	4660	0
308	20241112	150100	785127130	4660	4660	4660	4660	1
309	20241112	150000	785122470	4660	4660	4660	4660	0
310	20241112	145900	785122470	4660	4665	4665	4660	7
311	20241112	145800	785089820	4665	4645	4665	4645	482
312	20241112	145700	782850880	4645	4645	4645	4645	53
313	20241112	145600	782604695	4645	4650	4650	4645	59
314	20241112	145500	782330390	4650	4650	4650	4650	25
315	20241112	145400	782214140	4655	4655	4655	4650	2232
316	20241112	145300	771835065	4655	4655	4655	4655	0
317	20241112	145200	771835065	4655	4655	4655	4655	0
318	20241112	145100	771835065	4655	4655	4655	4650	82
319	20241112	145000	771453560	4655	4655	4655	4655	13
320	20241112	144900	771393045	4655	4655	4655	4655	149
321	20241112	144800	770699450	4650	4650	4650	4650	0
322	20241112	144700	770699450	4650	4650	4650	4650	0
323	20241112	144600	770699450	4650	4655	4655	4650	109
324	20241112	144500	770192295	4655	4660	4660	4655	1742
325	20241112	144400	762083105	4665	4665	4665	4665	0
326	20241112	144300	762083105	4665	4665	4665	4665	1
327	20241112	144200	762078440	4655	4655	4655	4655	0
328	20241112	144100	762078440	4655	4655	4655	4655	38
329	20241112	144000	761901550	4655	4635	4655	4635	930
330	20241112	143900	757587060	4635	4640	4640	4635	3040
331	20241112	143800	743491595	4665	4665	4665	4665	337
332	20241112	143700	741919490	4665	4640	4665	4635	2896
333	20241112	143600	728444100	4635	4655	4655	4635	1534
334	20241112	143500	721326830	4655	4665	4665	4655	767
335	20241112	143400	717748855	4670	4665	4670	4665	448
336	20241112	143300	715658910	4665	4645	4665	4645	812
337	20241112	143200	711870950	4640	4640	4640	4640	0
338	20241112	143100	711870950	4640	4665	4665	4640	887
339	20241112	143000	707753020	4650	4650	4650	4650	0
340	20241112	142900	707753020	4650	4650	4650	4650	1
341	20241112	142800	707748370	4645	4650	4650	4645	203
342	20241112	142700	706805405	4645	4645	4645	4645	0
343	20241112	142600	706805405	4645	4650	4665	4645	3774
344	20241112	142500	689228115	4650	4650	4650	4650	97
345	20241112	142400	688777065	4665	4650	4665	4650	456
346	20241112	142300	686654100	4660	4650	4660	4650	252
347	20241112	142200	685480160	4655	4655	4655	4650	1198
348	20241112	142100	679905515	4655	4655	4655	4655	0
349	20241112	142000	679905515	4655	4655	4655	4655	0
350	20241112	141900	679905515	4655	4655	4655	4655	132
351	20241112	141800	679291055	4665	4665	4665	4665	0
352	20241112	141700	679291055	4665	4655	4665	4655	33
353	20241112	141600	679137430	4660	4660	4660	4660	42
354	20241112	141500	678941710	4660	4660	4660	4660	2
355	20241112	141400	678932390	4655	4655	4655	4655	1
356	20241112	141300	678927735	4655	4660	4660	4655	39
357	20241112	141200	678746170	4660	4660	4660	4660	0
358	20241112	141100	678746170	4660	4660	4660	4660	202
359	20241112	141000	677804850	4655	4655	4655	4655	96
360	20241112	140900	677357970	4655	4655	4655	4655	53
361	20241112	140800	677111255	4650	4650	4650	4650	0
362	20241112	140700	677111255	4650	4650	4650	4650	2
363	20241112	140600	677101955	4650	4655	4655	4650	19
364	20241112	140500	677013555	4650	4655	4660	4650	499
365	20241112	140400	674692490	4650	4650	4650	4650	78
366	20241112	140300	674329790	4650	4655	4655	4650	101
367	20241112	140200	673860135	4655	4660	4660	4655	9
368	20241112	140100	673818205	4660	4660	4660	4660	0
369	20241112	140000	673818205	4660	4660	4660	4660	0
370	20241112	135900	673818205	4660	4660	4660	4660	1
371	20241112	135800	673813545	4660	4660	4660	4660	3
372	20241112	135700	673799565	4650	4650	4650	4650	300
373	20241112	135600	672404565	4650	4650	4650	4650	0
374	20241112	135500	672404565	4650	4650	4650	4650	417
375	20241112	135400	670465515	4650	4650	4650	4650	222
376	20241112	135300	669433215	4660	4660	4660	4660	0
377	20241112	135200	669433215	4660	4660	4660	4660	0
378	20241112	135100	669433215	4660	4650	4665	4650	1231
379	20241112	135000	663696060	4650	4655	4655	4650	100
380	20241112	134900	663230930	4650	4650	4650	4650	0
381	20241112	134800	663230930	4650	4650	4650	4650	0
382	20241112	134700	663230930	4650	4650	4650	4650	50
383	20241112	134600	662998430	4650	4655	4655	4650	389
384	20241112	134500	661188000	4660	4660	4660	4660	0
385	20241112	134400	661188000	4660	4660	4660	4660	0
386	20241112	134300	661188000	4660	4660	4660	4660	271
387	20241112	134200	659925140	4660	4660	4660	4660	0
388	20241112	134100	659925140	4660	4655	4660	4655	104
389	20241112	134000	659440505	4660	4660	4660	4660	0
390	20241112	133900	659440505	4660	4655	4660	4655	232
391	20241112	133800	658359795	4655	4655	4655	4655	550
392	20241112	133700	655799545	4655	4655	4655	4655	28
393	20241112	133600	655669205	4660	4660	4660	4660	10
394	20241112	133500	655622605	4655	4655	4655	4655	0
395	20241112	133400	655622605	4655	4655	4655	4655	21
396	20241112	133300	655524850	4665	4665	4665	4665	10
397	20241112	133200	655478200	4655	4655	4655	4655	177
398	20241112	133100	654654265	4655	4655	4655	4655	0
399	20241112	133000	654654265	4655	4655	4655	4655	505
400	20241112	132900	652303490	4655	4655	4655	4655	50
401	20241112	132800	652070740	4655	4655	4655	4655	0
402	20241112	132700	652070740	4655	4655	4655	4655	50
403	20241112	132600	651837990	4655	4655	4655	4655	10
404	20241112	132500	651791440	4665	4660	4665	4660	541
405	20241112	132400	649268035	4665	4665	4665	4665	0
406	20241112	132300	649268035	4665	4665	4665	4665	100
407	20241112	132200	648801535	4665	4665	4665	4665	196
408	20241112	132100	647887195	4655	4655	4655	4655	20
409	20241112	132000	647794095	4655	4660	4660	4655	356
410	20241112	131900	646135335	4660	4660	4660	4660	44
411	20241112	131800	645930295	4660	4660	4660	4660	1
412	20241112	131700	645925635	4660	4660	4660	4660	0
413	20241112	131600	645925635	4660	4660	4660	4660	203
414	20241112	131500	644979655	4665	4665	4665	4665	0
415	20241112	131400	644979655	4665	4665	4665	4665	450
416	20241112	131300	642880405	4665	4665	4665	4665	0
417	20241112	131200	642880405	4665	4665	4665	4665	0
418	20241112	131100	642880405	4665	4670	4670	4665	59
419	20241112	131000	642605120	4665	4665	4665	4665	3
420	20241112	130900	642591125	4660	4660	4660	4660	0
421	20241112	130800	642591125	4660	4660	4660	4660	0
422	20241112	130700	642591125	4660	4660	4660	4660	0
423	20241112	130600	642591125	4660	4660	4660	4660	0
424	20241112	130500	642591125	4660	4660	4660	4660	25
425	20241112	130400	642474625	4660	4660	4660	4660	1
426	20241112	130300	642469965	4660	4660	4660	4660	233
427	20241112	130200	641384185	4660	4660	4660	4660	4
428	20241112	130100	641365545	4660	4660	4660	4660	0
429	20241112	130000	641365545	4660	4660	4660	4660	0
430	20241112	125900	641365545	4660	4660	4660	4660	0
431	20241112	125800	641365545	4660	4660	4660	4660	0
432	20241112	125700	641365545	4660	4660	4660	4660	0
433	20241112	125600	641365545	4660	4665	4665	4660	11
434	20241112	125500	641314270	4670	4670	4670	4670	1
435	20241112	125400	641309600	4660	4650	4660	4650	208
436	20241112	125300	640342385	4655	4660	4660	4655	53
437	20241112	125200	640095655	4660	4680	4680	4660	4
438	20241112	125100	640076975	4680	4660	4680	4660	300
439	20241112	125000	638675935	4655	4655	4655	4655	0
440	20241112	124900	638675935	4655	4655	4655	4655	0
441	20241112	124800	638675935	4655	4655	4655	4655	643
442	20241112	124700	635682770	4655	4655	4655	4655	167
443	20241112	124600	634905385	4655	4655	4655	4655	100
444	20241112	124500	634439885	4660	4660	4660	4660	371
445	20241112	124400	632711025	4660	4660	4660	4660	0
446	20241112	124300	632711025	4660	4660	4660	4660	1
447	20241112	124200	632706365	4660	4660	4660	4660	1
448	20241112	124100	632701705	4665	4665	4665	4665	134
449	20241112	124000	632076595	4665	4665	4665	4665	0
450	20241112	123900	632076595	4665	4665	4665	4665	0
451	20241112	123800	632076595	4665	4665	4665	4665	0
452	20241112	123700	632076595	4665	4665	4665	4665	7
453	20241112	123600	632043940	4665	4665	4665	4665	167
454	20241112	123500	631264885	4665	4665	4665	4665	60
455	20241112	123400	630984985	4665	4665	4670	4665	241
456	20241112	123300	629860660	4665	4670	4670	4665	25
457	20241112	123200	629743995	4665	4665	4665	4665	0
458	20241112	123100	629743995	4665	4665	4665	4665	1
459	20241112	123000	629739330	4665	4665	4665	4665	18
460	20241112	122900	629655360	4665	4670	4670	4665	28
461	20241112	122800	629524730	4670	4670	4670	4670	0
462	20241112	122700	629524730	4670	4670	4670	4670	28
463	20241112	122600	629393970	4665	4665	4665	4665	50
464	20241112	122500	629160720	4665	4665	4665	4665	87
465	20241112	122400	628754865	4670	4670	4670	4670	111
466	20241112	122300	628236495	4665	4680	4680	4665	8
467	20241112	122200	628199100	4665	4665	4665	4665	0
468	20241112	122100	628199100	4665	4665	4665	4665	52
469	20241112	122000	627956520	4665	4665	4665	4665	2
470	20241112	121900	627947190	4685	4680	4685	4680	206
471	20241112	121800	626983080	4680	4680	4680	4680	0
472	20241112	121700	626983080	4680	4680	4680	4680	22
473	20241112	121600	626880120	4665	4665	4665	4665	132
474	20241112	121500	626264340	4665	4665	4665	4665	180
475	20241112	121400	625424640	4665	4670	4670	4665	100
476	20241112	121300	624957665	4670	4670	4670	4670	12
477	20241112	121200	624901625	4680	4680	4680	4680	0
478	20241112	121100	624901625	4680	4680	4680	4680	1
479	20241112	121000	624896945	4680	4680	4680	4680	1
480	20241112	120900	624892265	4680	4680	4680	4680	54
481	20241112	120800	624639545	4680	4680	4680	4680	0
482	20241112	120700	624639545	4680	4670	4680	4670	41
483	20241112	120600	624448055	4680	4680	4680	4680	0
484	20241112	120500	624448055	4680	4680	4680	4680	24
485	20241112	120400	624335735	4680	4680	4680	4680	200
486	20241112	120300	623399735	4670	4670	4670	4670	0
487	20241112	120200	623399735	4670	4670	4670	4670	0
488	20241112	120100	623399735	4670	4670	4670	4670	10
489	20241112	120000	623353035	4680	4680	4680	4680	0
490	20241112	115900	623353035	4680	4680	4680	4680	7
491	20241112	115800	623320275	4680	4680	4680	4680	8
492	20241112	115700	623282835	4680	4680	4680	4680	200
493	20241112	115600	622346835	4680	4680	4680	4680	5
494	20241112	115500	622323435	4680	4680	4680	4680	4
495	20241112	115400	622304715	4680	4660	4680	4660	7
496	20241112	115300	622271975	4655	4655	4655	4655	0
497	20241112	115200	622271975	4655	4655	4655	4655	0
498	20241112	115100	622271975	4655	4655	4655	4655	0
499	20241112	115000	622271975	4655	4655	4680	4655	434
500	20241112	114900	620250530	4655	4675	4675	4655	1795
501	20241112	114800	611871365	4655	4670	4670	4655	816
502	20241112	114700	608070645	4675	4675	4675	4675	50
503	20241112	114600	607836895	4675	4670	4675	4670	2
504	20241112	114500	607827550	4660	4660	4660	4660	0
505	20241112	114400	607827550	4660	4660	4660	4660	1
506	20241112	114300	607822890	4655	4655	4655	4655	0
507	20241112	114200	607822890	4655	4655	4655	4655	0
508	20241112	114100	607822890	4655	4655	4655	4655	1
509	20241112	114000	607818235	4655	4665	4665	4655	18
510	20241112	113900	607734415	4665	4670	4675	4665	56
511	20241112	113800	607472895	4670	4670	4670	4670	434
512	20241112	113700	605446115	4675	4685	4685	4675	529
513	20241112	113600	602968040	4675	4690	4690	4675	5
514	20241112	113500	602944605	4675	4675	4675	4675	0
515	20241112	113400	602944605	4675	4670	4675	4670	1496
516	20241112	113300	595958280	4670	4675	4675	4670	150
517	20241112	113200	595257270	4675	4675	4690	4675	62
518	20241112	113100	594967390	4675	4670	4675	4670	705
519	20241112	113000	591674650	4670	4670	4670	4670	0
520	20241112	112900	591674650	4670	4670	4670	4670	1
521	20241112	112800	591669980	4670	4670	4670	4670	1
522	20241112	112700	591665310	4675	4675	4675	4675	0
523	20241112	112600	591665310	4675	4675	4675	4675	0
524	20241112	112500	591665310	4675	4655	4675	4655	152
525	20241112	112400	590956690	4655	4655	4690	4655	47
526	20241112	112300	590737870	4655	4655	4655	4655	122
527	20241112	112200	590169960	4685	4680	4685	4680	214
528	20241112	112100	589168390	4680	4680	4680	4680	6
529	20241112	112000	589140310	4680	4675	4680	4675	230
530	20241112	111900	588064045	4680	4655	4680	4655	3576
531	20241112	111800	571406165	4655	4660	4660	4655	2385
532	20241112	111700	560303490	4660	4660	4660	4660	0
533	20241112	111600	560303490	4660	4660	4660	4660	600
534	20241112	111500	557507490	4660	4660	4660	4660	71
535	20241112	111400	557176630	4670	4665	4670	4665	60
536	20241112	111300	556896435	4670	4670	4670	4670	0
537	20241112	111200	556896435	4670	4670	4670	4670	10
538	20241112	111100	556849735	4655	4665	4665	4655	593
539	20241112	111000	554088115	4660	4670	4670	4660	1057
540	20241112	110900	549153900	4670	4670	4670	4670	313
541	20241112	110800	547692190	4670	4670	4670	4670	0
542	20241112	110700	547692190	4670	4670	4670	4670	41
543	20241112	110600	547500720	4670	4670	4670	4670	38
544	20241112	110500	547323260	4675	4675	4675	4675	1
545	20241112	110400	547318585	4680	4680	4680	4680	1
546	20241112	110300	547313905	4680	4680	4680	4680	195
547	20241112	110200	546401305	4680	4675	4680	4675	415
548	20241112	110100	544460920	4675	4675	4675	4675	43
549	20241112	110000	544259895	4675	4675	4675	4675	23
550	20241112	105900	544152370	4675	4675	4675	4675	5
551	20241112	105800	544128995	4675	4675	4675	4675	1
552	20241112	105700	544124320	4675	4675	4675	4675	0
553	20241112	105600	544124320	4675	4675	4675	4675	6
554	20241112	105500	544096270	4675	4675	4675	4665	26
555	20241112	105400	543974835	4670	4670	4670	4670	103
556	20241112	105300	543493825	4670	4670	4670	4670	2
557	20241112	105200	543484485	4675	4680	4680	4675	99
558	20241112	105100	543021290	4680	4685	4685	4680	280
559	20241112	105000	541710740	4695	4695	4695	4695	2
560	20241112	104900	541701350	4700	4700	4700	4700	100
561	20241112	104800	541231350	4700	4695	4700	4695	2119
562	20241112	104700	531272055	4695	4695	4695	4695	5
563	20241112	104600	531248580	4695	4695	4695	4695	0
564	20241112	104500	531248580	4695	4695	4695	4695	24
565	20241112	104400	531135900	4695	4695	4695	4695	10
566	20241112	104300	531088950	4695	4680	4695	4680	19
567	20241112	104200	530999990	4680	4680	4680	4680	175
568	20241112	104100	530180990	4700	4700	4700	4700	85
569	20241112	104000	529781490	4700	4700	4700	4680	176
570	20241112	103900	528955390	4700	4695	4700	4680	271
571	20241112	103800	527685620	4695	4700	4700	4695	64
572	20241112	103700	527384845	4700	4700	4700	4700	19
573	20241112	103600	527295545	4695	4700	4705	4695	117
574	20241112	103500	526745845	4705	4695	4705	4695	582
575	20241112	103400	524011790	4690	4690	4690	4690	11
576	20241112	103300	523960200	4670	4685	4690	4665	108
577	20241112	103200	523456070	4680	4680	4680	4680	0
578	20241112	103100	523456070	4680	4680	4680	4680	0
579	20241112	103000	523456070	4680	4680	4680	4680	0
580	20241112	102900	523456070	4680	4680	4680	4680	0
581	20241112	102800	523456070	4680	4670	4680	4670	2
582	20241112	102700	523446720	4670	4670	4670	4670	55
583	20241112	102600	523189870	4665	4665	4665	4665	2
584	20241112	102500	523180540	4670	4670	4670	4670	143
585	20241112	102400	522512730	4670	4670	4670	4670	172
586	20241112	102300	521709490	4670	4685	4685	4670	63
587	20241112	102200	521414485	4685	4680	4685	4680	2
588	20241112	102100	521405120	4675	4680	4680	4675	43
589	20241112	102000	521204090	4680	4680	4680	4680	266
590	20241112	101900	519959210	4685	4685	4685	4685	231
591	20241112	101800	518876975	4685	4675	4685	4670	579
592	20241112	101700	516167220	4675	4675	4675	4670	152
593	20241112	101600	515456715	4675	4670	4675	4670	402
594	20241112	101500	513579225	4670	4670	4670	4670	22
595	20241112	101400	513476485	4675	4670	4675	4670	221
596	20241112	101300	512444365	4650	4660	4670	4650	2607
597	20241112	101200	500283055	4660	4660	4660	4660	60
598	20241112	101100	500003455	4660	4660	4660	4655	313
599	20241112	101000	498546285	4665	4665	4665	4660	268
600	20241112	100900	497296155	4665	4650	4665	4650	801
601	20241112	100800	493563555	4650	4660	4660	4650	11
602	20241112	100700	493512375	4660	4660	4660	4655	19
603	20241112	100600	493423885	4660	4655	4660	4655	30
604	20241112	100500	493284165	4665	4665	4665	4660	796
605	20241112	100400	489571075	4660	4655	4660	4655	1917
606	20241112	100300	480646240	4655	4655	4655	4655	162
607	20241112	100200	479892130	4655	4655	4655	4655	124
608	20241112	100100	479314910	4640	4640	4640	4640	20
609	20241112	100000	479222110	4635	4640	4640	4635	426
610	20241112	095900	477246265	4655	4640	4655	4640	525
611	20241112	095800	474804910	4640	4640	4640	4640	41
612	20241112	095700	474614670	4640	4635	4640	4635	318
613	20241112	095600	473139250	4635	4635	4635	4635	755
614	20241112	095500	469639825	4635	4635	4635	4635	379
615	20241112	095400	467883160	4635	4635	4635	4635	30
616	20241112	095300	467744110	4635	4635	4640	4635	468
617	20241112	095200	465574925	4635	4640	4640	4635	345
618	20241112	095100	463975800	4635	4635	4640	4635	302
619	20241112	095000	462575530	4635	4645	4645	4635	355
620	20241112	094900	460929555	4645	4645	4645	4645	1
621	20241112	094800	460924910	4645	4640	4655	4630	448
622	20241112	094700	458849150	4665	4640	4665	4635	1090
623	20241112	094600	453796355	4640	4635	4640	4635	585
624	20241112	094500	451081985	4635	4640	4640	4635	618
625	20241112	094400	448216490	4640	4645	4645	4640	1158
626	20241112	094300	442839895	4645	4660	4660	4645	909
627	20241112	094200	438611470	4660	4670	4670	4645	1252
628	20241112	094100	432792860	4670	4670	4670	4650	255
629	20241112	094000	431602210	4670	4660	4670	4650	3292
630	20241112	093900	416283500	4675	4660	4675	4660	156
631	20241112	093800	415556475	4670	4660	4670	4655	1503
632	20241112	093700	408558545	4655	4660	4670	4650	2581
633	20241112	093600	396544195	4660	4675	4675	4650	1010
634	20241112	093500	391829380	4675	4670	4680	4640	1815
635	20241112	093400	383347830	4665	4675	4675	4630	5648
636	20241112	093300	357097940	4675	4705	4705	4650	9470
637	20241112	093200	312736280	4705	4720	4720	4705	1007
638	20241112	093100	307995245	4720	4720	4720	4720	1141
639	20241112	093000	302609725	4725	4730	4730	4720	2205
640	20241112	092900	292200420	4730	4730	4730	4730	308
641	20241112	092800	290743580	4725	4720	4745	4720	658
642	20241112	092700	287633970	4720	4725	4725	4720	1201
643	20241112	092600	281959255	4725	4725	4730	4725	1265
644	20241112	092500	275982000	4725	4750	4750	4725	1624
645	20241112	092400	268305795	4750	4745	4750	4745	197
646	20241112	092300	267370925	4720	4720	4745	4720	583
647	20241112	092200	264617040	4720	4740	4740	4720	4793
648	20241112	092100	241929055	4735	4735	4760	4735	246
649	20241112	092000	240764095	4745	4740	4750	4735	4857
650	20241112	091900	217724545	4745	4760	4760	4745	1987
651	20241112	091800	208279655	4760	4785	4785	4760	639
652	20241112	091700	205230505	4785	4785	4785	4785	361
653	20241112	091600	203503120	4775	4770	4785	4755	748
654	20241112	091500	199938225	4770	4785	4785	4770	25
655	20241112	091400	199818660	4785	4770	4785	4770	223
656	20241112	091300	198754755	4770	4770	4770	4770	93
657	20241112	091200	198311145	4760	4750	4760	4750	516
658	20241112	091100	195856925	4750	4750	4770	4750	164
659	20241112	091000	195077885	4750	4760	4760	4750	1121
660	20241112	090900	189746815	4760	4740	4770	4730	7032
661	20241112	090800	156383135	4740	4740	4745	4735	1812
662	20241112	090700	147795775	4750	4755	4755	4745	1568
663	20241112	090600	140345930	4755	4770	4790	4750	5753
664	20241112	090500	112965895	4755	4795	4795	4755	1594
665	20241112	090400	105364500	4770	4760	4800	4755	6829
666	20241112	090300	72815130	4760	4865	4870	4745	6837
667	20241112	090200	40099665	4880	4880	4880	4880	6
668	20241112	090100	40070385	4880	4860	4880	4820	2383
669	20241112	090000	28489525	4860	4825	4865	4810	5798