KissMeData/122310/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	201300	83460650	5860	5860	5860	5860	12
3	20241112	201200	83460650	5860	5860	5860	5860	0
4	20241112	201100	83460650	5860	5860	5860	5860	0
5	20241112	201000	83460650	5860	5860	5860	5860	0
6	20241112	200900	83460650	5860	5860	5860	5860	0
7	20241112	200800	83460650	5860	5860	5860	5860	0
8	20241112	200700	83460650	5860	5860	5860	5860	0
9	20241112	200600	83460650	5860	5860	5860	5860	0
10	20241112	200500	83460650	5860	5860	5860	5860	0
11	20241112	200400	83460650	5860	5860	5860	5860	0
12	20241112	200300	83460650	5860	5860	5860	5860	0
13	20241112	200200	83460650	5860	5860	5860	5860	0
14	20241112	200100	83460650	5860	5860	5860	5860	0
15	20241112	200000	83460650	5860	5860	5860	5860	0
16	20241112	195900	83460650	5860	5860	5860	5860	0
17	20241112	195800	83460650	5860	5860	5860	5860	0
18	20241112	195700	83460650	5860	5860	5860	5860	0
19	20241112	195600	83460650	5860	5860	5860	5860	0
20	20241112	195500	83460650	5860	5860	5860	5860	0
21	20241112	195400	83460650	5860	5860	5860	5860	0
22	20241112	195300	83460650	5860	5860	5860	5860	0
23	20241112	195200	83460650	5860	5860	5860	5860	0
24	20241112	195100	83460650	5860	5860	5860	5860	0
25	20241112	195000	83460650	5860	5860	5860	5860	0
26	20241112	194900	83460650	5860	5860	5860	5860	0
27	20241112	194800	83460650	5860	5860	5860	5860	0
28	20241112	194700	83460650	5860	5860	5860	5860	0
29	20241112	194600	83460650	5860	5860	5860	5860	0
30	20241112	194500	83460650	5860	5860	5860	5860	0
31	20241112	194400	83460650	5860	5860	5860	5860	0
32	20241112	194300	83460650	5860	5860	5860	5860	12
33	20241112	194200	83460650	5860	5860	5860	5860	0
34	20241112	194100	83460650	5860	5860	5860	5860	0
35	20241112	194000	83460650	5860	5860	5860	5860	0
36	20241112	193900	83460650	5860	5860	5860	5860	0
37	20241112	193800	83460650	5860	5860	5860	5860	0
38	20241112	193700	83460650	5860	5860	5860	5860	0
39	20241112	193600	83460650	5860	5860	5860	5860	0
40	20241112	193500	83460650	5860	5860	5860	5860	0
41	20241112	193400	83460650	5860	5860	5860	5860	0
42	20241112	193300	83460650	5860	5860	5860	5860	0
43	20241112	193200	83460650	5860	5860	5860	5860	0
44	20241112	193100	83460650	5860	5860	5860	5860	0
45	20241112	193000	83460650	5860	5860	5860	5860	0
46	20241112	192900	83460650	5860	5860	5860	5860	0
47	20241112	192800	83460650	5860	5860	5860	5860	0
48	20241112	192700	83460650	5860	5860	5860	5860	0
49	20241112	192600	83460650	5860	5860	5860	5860	0
50	20241112	192500	83460650	5860	5860	5860	5860	0
51	20241112	192400	83460650	5860	5860	5860	5860	0
52	20241112	192300	83460650	5860	5860	5860	5860	0
53	20241112	192200	83460650	5860	5860	5860	5860	0
54	20241112	192100	83460650	5860	5860	5860	5860	0
55	20241112	192000	83460650	5860	5860	5860	5860	0
56	20241112	191900	83460650	5860	5860	5860	5860	0
57	20241112	191800	83460650	5860	5860	5860	5860	0
58	20241112	191700	83460650	5860	5860	5860	5860	0
59	20241112	191600	83460650	5860	5860	5860	5860	0
60	20241112	191500	83460650	5860	5860	5860	5860	0
61	20241112	191400	83460650	5860	5860	5860	5860	0
62	20241112	191300	83460650	5860	5860	5860	5860	12
63	20241112	191200	83460650	5860	5860	5860	5860	0
64	20241112	191100	83460650	5860	5860	5860	5860	0
65	20241112	191000	83460650	5860	5860	5860	5860	0
66	20241112	190900	83460650	5860	5860	5860	5860	0
67	20241112	190800	83460650	5860	5860	5860	5860	0
68	20241112	190700	83460650	5860	5860	5860	5860	0
69	20241112	190600	83460650	5860	5860	5860	5860	0
70	20241112	190500	83460650	5860	5860	5860	5860	0
71	20241112	190400	83460650	5860	5860	5860	5860	0
72	20241112	190300	83460650	5860	5860	5860	5860	0
73	20241112	190200	83460650	5860	5860	5860	5860	0
74	20241112	190100	83460650	5860	5860	5860	5860	0
75	20241112	190000	83460650	5860	5860	5860	5860	0
76	20241112	185900	83460650	5860	5860	5860	5860	0
77	20241112	185800	83460650	5860	5860	5860	5860	0
78	20241112	185700	83460650	5860	5860	5860	5860	0
79	20241112	185600	83460650	5860	5860	5860	5860	0
80	20241112	185500	83460650	5860	5860	5860	5860	0
81	20241112	185400	83460650	5860	5860	5860	5860	0
82	20241112	185300	83460650	5860	5860	5860	5860	0
83	20241112	185200	83460650	5860	5860	5860	5860	0
84	20241112	185100	83460650	5860	5860	5860	5860	0
85	20241112	185000	83460650	5860	5860	5860	5860	0
86	20241112	184900	83460650	5860	5860	5860	5860	0
87	20241112	184800	83460650	5860	5860	5860	5860	0
88	20241112	184700	83460650	5860	5860	5860	5860	0
89	20241112	184600	83460650	5860	5860	5860	5860	0
90	20241112	184500	83460650	5860	5860	5860	5860	0
91	20241112	184400	83460650	5860	5860	5860	5860	0
92	20241112	184300	83460650	5860	5860	5860	5860	12
93	20241112	184200	83460650	5860	5860	5860	5860	0
94	20241112	184100	83460650	5860	5860	5860	5860	0
95	20241112	184000	83460650	5860	5860	5860	5860	0
96	20241112	183900	83460650	5860	5860	5860	5860	0
97	20241112	183800	83460650	5860	5860	5860	5860	0
98	20241112	183700	83460650	5860	5860	5860	5860	0
99	20241112	183600	83460650	5860	5860	5860	5860	0
100	20241112	183500	83460650	5860	5860	5860	5860	0
101	20241112	183400	83460650	5860	5860	5860	5860	0
102	20241112	183300	83460650	5860	5860	5860	5860	0
103	20241112	183200	83460650	5860	5860	5860	5860	0
104	20241112	183100	83460650	5860	5860	5860	5860	0
105	20241112	183000	83460650	5860	5860	5860	5860	0
106	20241112	182900	83460650	5860	5860	5860	5860	0
107	20241112	182800	83460650	5860	5860	5860	5860	0
108	20241112	182700	83460650	5860	5860	5860	5860	0
109	20241112	182600	83460650	5860	5860	5860	5860	0
110	20241112	182500	83460650	5860	5860	5860	5860	0
111	20241112	182400	83460650	5860	5860	5860	5860	0
112	20241112	182300	83460650	5860	5860	5860	5860	0
113	20241112	182200	83460650	5860	5860	5860	5860	0
114	20241112	182100	83460650	5860	5860	5860	5860	0
115	20241112	182000	83460650	5860	5860	5860	5860	0
116	20241112	181900	83460650	5860	5860	5860	5860	0
117	20241112	181800	83460650	5860	5860	5860	5860	0
118	20241112	181700	83460650	5860	5860	5860	5860	0
119	20241112	181600	83460650	5860	5860	5860	5860	0
120	20241112	181500	83460650	5860	5860	5860	5860	0
121	20241112	181400	83460650	5860	5860	5860	5860	0
122	20241112	181300	83460650	5860	5860	5860	5860	12
123	20241112	181200	83460650	5860	5860	5860	5860	0
124	20241112	181100	83460650	5860	5860	5860	5860	0
125	20241112	181000	83460650	5860	5860	5860	5860	0
126	20241112	180900	83460650	5860	5860	5860	5860	0
127	20241112	180800	83460650	5860	5860	5860	5860	0
128	20241112	180700	83460650	5860	5860	5860	5860	0
129	20241112	180600	83460650	5860	5860	5860	5860	0
130	20241112	180500	83460650	5860	5860	5860	5860	0
131	20241112	180400	83460650	5860	5860	5860	5860	0
132	20241112	180300	83460650	5860	5860	5860	5860	0
133	20241112	180200	83460650	5860	5860	5860	5860	0
134	20241112	180100	83460650	5860	5860	5860	5860	0
135	20241112	180000	83460650	5860	5860	5860	5860	0
136	20241112	175900	83460650	5860	5860	5860	5860	0
137	20241112	175800	83460650	5860	5860	5860	5860	0
138	20241112	175700	83460650	5860	5860	5860	5860	0
139	20241112	175600	83460650	5860	5860	5860	5860	0
140	20241112	175500	83460650	5860	5860	5860	5860	0
141	20241112	175400	83460650	5860	5860	5860	5860	0
142	20241112	175300	83460650	5860	5860	5860	5860	0
143	20241112	175200	83460650	5860	5860	5860	5860	0
144	20241112	175100	83460650	5860	5860	5860	5860	0
145	20241112	175000	83460650	5860	5860	5860	5860	0
146	20241112	174900	83460650	5860	5860	5860	5860	0
147	20241112	174800	83460650	5860	5860	5860	5860	0
148	20241112	174700	83460650	5860	5860	5860	5860	0
149	20241112	174600	83460650	5860	5860	5860	5860	0
150	20241112	174500	83460650	5860	5860	5860	5860	0
151	20241112	174400	83460650	5860	5860	5860	5860	0
152	20241112	174300	83460650	5860	5860	5860	5860	12
153	20241112	174200	83460650	5860	5860	5860	5860	0
154	20241112	174100	83460650	5860	5860	5860	5860	0
155	20241112	174000	83460650	5860	5860	5860	5860	0
156	20241112	173900	83460650	5860	5860	5860	5860	0
157	20241112	173800	83460650	5860	5860	5860	5860	0
158	20241112	173700	83460650	5860	5860	5860	5860	0
159	20241112	173600	83460650	5860	5860	5860	5860	0
160	20241112	173500	83460650	5860	5860	5860	5860	0
161	20241112	173400	83460650	5860	5860	5860	5860	0
162	20241112	173300	83460650	5860	5860	5860	5860	0
163	20241112	173200	83460650	5860	5860	5860	5860	0
164	20241112	173100	83460650	5860	5860	5860	5860	0
165	20241112	173000	83460650	5860	5860	5860	5860	0
166	20241112	172900	83460650	5860	5860	5860	5860	0
167	20241112	172800	83460650	5860	5860	5860	5860	0
168	20241112	172700	83460650	5860	5860	5860	5860	0
169	20241112	172600	83460650	5860	5860	5860	5860	0
170	20241112	172500	83460650	5860	5860	5860	5860	0
171	20241112	172400	83460650	5860	5860	5860	5860	0
172	20241112	172300	83460650	5860	5860	5860	5860	0
173	20241112	172200	83460650	5860	5860	5860	5860	0
174	20241112	172100	83460650	5860	5860	5860	5860	0
175	20241112	172000	83460650	5860	5860	5860	5860	0
176	20241112	171900	83460650	5860	5860	5860	5860	0
177	20241112	171800	83460650	5860	5860	5860	5860	0
178	20241112	171700	83460650	5860	5860	5860	5860	0
179	20241112	171600	83460650	5860	5860	5860	5860	0
180	20241112	171500	83460650	5860	5860	5860	5860	0
181	20241112	171400	83460650	5860	5860	5860	5860	0
182	20241112	171300	83460650	5860	5860	5860	5860	12
183	20241112	171200	83460650	5860	5860	5860	5860	0
184	20241112	171100	83460650	5860	5860	5860	5860	0
185	20241112	171000	83460650	5860	5860	5860	5860	0
186	20241112	170900	83460650	5860	5860	5860	5860	0
187	20241112	170800	83460650	5860	5860	5860	5860	0
188	20241112	170700	83460650	5860	5860	5860	5860	0
189	20241112	170600	83460650	5860	5860	5860	5860	0
190	20241112	170500	83460650	5860	5860	5860	5860	0
191	20241112	170400	83460650	5860	5860	5860	5860	0
192	20241112	170300	83460650	5860	5860	5860	5860	0
193	20241112	170200	83460650	5860	5860	5860	5860	0
194	20241112	170100	83460650	5860	5860	5860	5860	0
195	20241112	170000	83460650	5860	5860	5860	5860	0
196	20241112	165900	83460650	5860	5860	5860	5860	0
197	20241112	165800	83460650	5860	5860	5860	5860	0
198	20241112	165700	83460650	5860	5860	5860	5860	0
199	20241112	165600	83460650	5860	5860	5860	5860	0
200	20241112	165500	83460650	5860	5860	5860	5860	0
201	20241112	165400	83460650	5860	5860	5860	5860	0
202	20241112	165300	83460650	5860	5860	5860	5860	0
203	20241112	165200	83460650	5860	5860	5860	5860	0
204	20241112	165100	83460650	5860	5860	5860	5860	0
205	20241112	165000	83460650	5860	5860	5860	5860	0
206	20241112	164900	83460650	5860	5860	5860	5860	0
207	20241112	164800	83460650	5860	5860	5860	5860	0
208	20241112	164700	83460650	5860	5860	5860	5860	0
209	20241112	164600	83460650	5860	5860	5860	5860	0
210	20241112	164500	83460650	5860	5860	5860	5860	0
211	20241112	164400	83460650	5860	5860	5860	5860	0
212	20241112	164300	83460650	5860	5860	5860	5860	12
213	20241112	164200	83460650	5860	5860	5860	5860	0
214	20241112	164100	83460650	5860	5860	5860	5860	0
215	20241112	164000	83460650	5860	5860	5860	5860	0
216	20241112	163900	83460650	5860	5860	5860	5860	0
217	20241112	163800	83460650	5860	5860	5860	5860	0
218	20241112	163700	83460650	5860	5860	5860	5860	0
219	20241112	163600	83460650	5860	5860	5860	5860	0
220	20241112	163500	83460650	5860	5860	5860	5860	0
221	20241112	163400	83460650	5860	5860	5860	5860	0
222	20241112	163300	83460650	5860	5860	5860	5860	0
223	20241112	163200	83460650	5860	5860	5860	5860	0
224	20241112	163100	83460650	5860	5860	5860	5860	0
225	20241112	163000	83460650	5860	5860	5860	5860	0
226	20241112	162900	83460650	5860	5860	5860	5860	0
227	20241112	162800	83460650	5860	5860	5860	5860	0
228	20241112	162700	83460650	5860	5860	5860	5860	0
229	20241112	162600	83460650	5860	5860	5860	5860	0
230	20241112	162500	83460650	5860	5860	5860	5860	0
231	20241112	162400	83460650	5860	5860	5860	5860	0
232	20241112	162300	83460650	5860	5860	5860	5860	0
233	20241112	162200	83460650	5860	5860	5860	5860	0
234	20241112	162100	83460650	5860	5860	5860	5860	0
235	20241112	162000	83460650	5860	5860	5860	5860	0
236	20241112	161900	83460650	5860	5860	5860	5860	0
237	20241112	161800	83460650	5860	5860	5860	5860	0
238	20241112	161700	83460650	5860	5860	5860	5860	0
239	20241112	161600	83460650	5860	5860	5860	5860	0
240	20241112	161500	83460650	5860	5860	5860	5860	0
241	20241112	161400	83460650	5860	5860	5860	5860	0
242	20241112	161300	83460650	5860	5860	5860	5860	12
243	20241112	161200	83460650	5860	5860	5860	5860	0
244	20241112	161100	83460650	5860	5860	5860	5860	0
245	20241112	161000	83460650	5860	5860	5860	5860	0
246	20241112	160900	83460650	5860	5860	5860	5860	0
247	20241112	160800	83460650	5860	5860	5860	5860	0
248	20241112	160700	83460650	5860	5860	5860	5860	0
249	20241112	160600	83460650	5860	5860	5860	5860	0
250	20241112	160500	83460650	5860	5860	5860	5860	0
251	20241112	160400	83460650	5860	5860	5860	5860	0
252	20241112	160300	83460650	5860	5860	5860	5860	0
253	20241112	160200	83460650	5860	5860	5860	5860	0
254	20241112	160100	83460650	5860	5860	5860	5860	0
255	20241112	160000	83460650	5860	5860	5860	5860	0
256	20241112	155900	83460650	5860	5860	5860	5860	0
257	20241112	155800	83460650	5860	5860	5860	5860	0
258	20241112	155700	83460650	5860	5860	5860	5860	0
259	20241112	155600	83460650	5860	5860	5860	5860	0
260	20241112	155500	83460650	5860	5860	5860	5860	0
261	20241112	155400	83460650	5860	5860	5860	5860	0
262	20241112	155300	83460650	5860	5860	5860	5860	0
263	20241112	155200	83460650	5860	5860	5860	5860	0
264	20241112	155100	83460650	5860	5860	5860	5860	0
265	20241112	155000	83460650	5860	5860	5860	5860	0
266	20241112	154900	83460650	5860	5860	5860	5860	0
267	20241112	154800	83460650	5860	5860	5860	5860	0
268	20241112	154700	83460650	5860	5860	5860	5860	0
269	20241112	154600	83460650	5860	5860	5860	5860	0
270	20241112	154500	83460650	5860	5860	5860	5860	0
271	20241112	154400	83460650	5860	5860	5860	5860	0
272	20241112	154300	83460650	5860	5860	5860	5860	12
273	20241112	154200	83460650	5860	5860	5860	5860	0
274	20241112	154100	83460650	5860	5860	5860	5860	0
275	20241112	154000	83460650	5860	5860	5860	5860	0
276	20241112	153900	83460650	5860	5860	5860	5860	0
277	20241112	153800	83460650	5860	5860	5860	5860	0
278	20241112	153700	83460650	5860	5860	5860	5860	0
279	20241112	153600	83460650	5860	5860	5860	5860	0
280	20241112	153500	83460650	5860	5860	5860	5860	0
281	20241112	153400	83460650	5860	5860	5860	5860	0
282	20241112	153300	83460650	5860	5860	5860	5860	0
283	20241112	153200	83460650	5860	5860	5860	5860	0
284	20241112	153100	83460650	5860	5860	5860	5860	0
285	20241112	153000	83460650	5860	5860	5860	5860	12
286	20241112	152900	83390330	5840	5840	5840	5840	0
287	20241112	152800	83390330	5840	5840	5840	5840	0
288	20241112	152700	83390330	5840	5840	5840	5840	0
289	20241112	152600	83390330	5840	5840	5840	5840	0
290	20241112	152500	83390330	5840	5840	5840	5840	0
291	20241112	152400	83390330	5840	5840	5840	5840	0
292	20241112	152300	83390330	5840	5840	5840	5840	0
293	20241112	152200	83390330	5840	5840	5840	5840	0
294	20241112	152100	83390330	5840	5840	5840	5840	0
295	20241112	152000	83390330	5840	5840	5840	5840	0
296	20241112	151900	83390330	5840	5840	5840	5840	0
297	20241112	151800	83390330	5840	5840	5840	5840	0
298	20241112	151700	83390330	5840	5840	5840	5840	0
299	20241112	151600	83390330	5840	5840	5840	5840	0
300	20241112	151500	83390330	5840	5840	5840	5840	0
301	20241112	151400	83390330	5840	5840	5840	5840	0
302	20241112	151300	83390330	5840	5840	5840	5840	0
303	20241112	151200	83390330	5840	5840	5840	5840	0
304	20241112	151100	83390330	5840	5840	5840	5840	0
305	20241112	151000	83390330	5840	5840	5840	5840	0
306	20241112	150900	83390330	5840	5840	5840	5840	0
307	20241112	150800	83390330	5840	5840	5840	5840	29
308	20241112	150700	83220970	5850	5850	5850	5850	0
309	20241112	150600	83220970	5850	5860	5860	5850	89
310	20241112	150500	82699490	5860	5860	5860	5860	0
311	20241112	150400	82699490	5860	5860	5860	5860	9
312	20241112	150300	82646750	5860	5860	5860	5860	0
313	20241112	150200	82646750	5860	5860	5860	5860	0
314	20241112	150100	82646750	5860	5860	5860	5860	0
315	20241112	150000	82646750	5860	5860	5860	5860	0
316	20241112	145900	82646750	5860	5860	5860	5860	0
317	20241112	145800	82646750	5860	5860	5860	5860	0
318	20241112	145700	82646750	5860	5860	5860	5860	0
319	20241112	145600	82646750	5860	5860	5860	5860	50
320	20241112	145500	82353750	5850	5850	5850	5850	65
321	20241112	145400	81973500	5850	5850	5850	5850	0
322	20241112	145300	81973500	5850	5850	5850	5850	0
323	20241112	145200	81973500	5850	5850	5850	5850	14
324	20241112	145100	81891600	5850	5850	5850	5850	0
325	20241112	145000	81891600	5850	5850	5850	5850	0
326	20241112	144900	81891600	5850	5850	5850	5850	21
327	20241112	144800	81768750	5840	5840	5840	5840	0
328	20241112	144700	81768750	5840	5840	5840	5840	0
329	20241112	144600	81768750	5840	5840	5840	5840	0
330	20241112	144500	81768750	5840	5840	5840	5840	0
331	20241112	144400	81768750	5840	5840	5840	5840	0
332	20241112	144300	81768750	5840	5840	5840	5840	0
333	20241112	144200	81768750	5840	5840	5840	5840	0
334	20241112	144100	81768750	5840	5830	5840	5820	200
335	20241112	144000	80604200	5840	5840	5840	5840	0
336	20241112	143900	80604200	5840	5840	5840	5830	46
337	20241112	143800	80335640	5850	5850	5850	5850	0
338	20241112	143700	80335640	5850	5850	5850	5850	1
339	20241112	143600	80329790	5850	5850	5850	5850	0
340	20241112	143500	80329790	5850	5850	5850	5850	0
341	20241112	143400	80329790	5850	5850	5850	5850	0
342	20241112	143300	80329790	5850	5850	5850	5850	0
343	20241112	143200	80329790	5850	5850	5850	5850	0
344	20241112	143100	80329790	5850	5850	5850	5850	0
345	20241112	143000	80329790	5850	5850	5850	5850	0
346	20241112	142900	80329790	5850	5850	5850	5850	0
347	20241112	142800	80329790	5850	5850	5850	5850	4
348	20241112	142700	80306390	5850	5850	5850	5850	0
349	20241112	142600	80306390	5850	5850	5850	5850	0
350	20241112	142500	80306390	5850	5850	5850	5850	0
351	20241112	142400	80306390	5850	5850	5850	5850	0
352	20241112	142300	80306390	5850	5850	5850	5850	0
353	20241112	142200	80306390	5850	5850	5850	5850	0
354	20241112	142100	80306390	5850	5850	5850	5850	0
355	20241112	142000	80306390	5850	5850	5850	5850	0
356	20241112	141900	80306390	5850	5850	5850	5850	0
357	20241112	141800	80306390	5850	5850	5850	5850	0
358	20241112	141700	80306390	5850	5850	5850	5850	0
359	20241112	141600	80306390	5850	5850	5850	5850	0
360	20241112	141500	80306390	5850	5850	5850	5850	0
361	20241112	141400	80306390	5850	5850	5850	5850	0
362	20241112	141300	80306390	5850	5850	5850	5850	0
363	20241112	141200	80306390	5850	5850	5850	5850	0
364	20241112	141100	80306390	5850	5850	5850	5850	0
365	20241112	141000	80306390	5850	5850	5850	5850	0
366	20241112	140900	80306390	5850	5850	5850	5840	160
367	20241112	140800	79371810	5850	5850	5850	5850	0
368	20241112	140700	79371810	5850	5850	5850	5850	79
369	20241112	140600	78909660	5860	5860	5860	5860	0
370	20241112	140500	78909660	5860	5860	5860	5860	0
371	20241112	140400	78909660	5860	5860	5860	5860	0
372	20241112	140300	78909660	5860	5860	5860	5860	0
373	20241112	140200	78909660	5860	5860	5860	5860	0
374	20241112	140100	78909660	5860	5860	5860	5860	0
375	20241112	140000	78909660	5860	5860	5860	5860	0
376	20241112	135900	78909660	5860	5860	5860	5860	0
377	20241112	135800	78909660	5860	5860	5860	5860	0
378	20241112	135700	78909660	5860	5860	5860	5860	176
379	20241112	135600	77878300	5860	5860	5860	5860	0
380	20241112	135500	77878300	5860	5860	5860	5860	0
381	20241112	135400	77878300	5860	5860	5860	5860	0
382	20241112	135300	77878300	5860	5860	5860	5860	0
383	20241112	135200	77878300	5860	5860	5860	5860	0
384	20241112	135100	77878300	5860	5860	5860	5860	0
385	20241112	135000	77878300	5860	5860	5860	5860	0
386	20241112	134900	77878300	5860	5860	5860	5860	0
387	20241112	134800	77878300	5860	5860	5860	5860	0
388	20241112	134700	77878300	5860	5860	5860	5860	0
389	20241112	134600	77878300	5860	5860	5860	5860	0
390	20241112	134500	77878300	5860	5860	5860	5860	0
391	20241112	134400	77878300	5860	5860	5860	5860	0
392	20241112	134300	77878300	5860	5860	5860	5860	0
393	20241112	134200	77878300	5860	5860	5860	5860	1
394	20241112	134100	77872440	5860	5860	5860	5860	0
395	20241112	134000	77872440	5860	5860	5860	5860	0
396	20241112	133900	77872440	5860	5860	5860	5860	0
397	20241112	133800	77872440	5860	5860	5860	5860	0
398	20241112	133700	77872440	5860	5860	5860	5860	0
399	20241112	133600	77872440	5860	5860	5860	5860	0
400	20241112	133500	77872440	5860	5860	5860	5860	0
401	20241112	133400	77872440	5860	5860	5860	5860	0
402	20241112	133300	77872440	5860	5860	5860	5860	20
403	20241112	133200	77755240	5860	5860	5860	5860	1
404	20241112	133100	77749380	5860	5860	5860	5860	1
405	20241112	133000	77743520	5870	5870	5870	5870	0
406	20241112	132900	77743520	5870	5870	5870	5870	0
407	20241112	132800	77743520	5870	5870	5870	5870	0
408	20241112	132700	77743520	5870	5870	5870	5870	0
409	20241112	132600	77743520	5870	5870	5870	5870	0
410	20241112	132500	77743520	5870	5870	5870	5870	0
411	20241112	132400	77743520	5870	5870	5870	5870	0
412	20241112	132300	77743520	5870	5870	5870	5870	0
413	20241112	132200	77743520	5870	5870	5870	5870	0
414	20241112	132100	77743520	5870	5870	5870	5870	0
415	20241112	132000	77743520	5870	5870	5870	5870	0
416	20241112	131900	77743520	5870	5870	5870	5870	0
417	20241112	131800	77743520	5870	5870	5870	5870	0
418	20241112	131700	77743520	5870	5870	5870	5870	0
419	20241112	131600	77743520	5870	5870	5870	5870	0
420	20241112	131500	77743520	5870	5870	5870	5870	0
421	20241112	131400	77743520	5870	5870	5870	5870	0
422	20241112	131300	77743520	5870	5870	5870	5870	0
423	20241112	131200	77743520	5870	5870	5870	5870	0
424	20241112	131100	77743520	5870	5870	5870	5870	0
425	20241112	131000	77743520	5870	5870	5870	5870	0
426	20241112	130900	77743520	5870	5870	5870	5870	2
427	20241112	130800	77731780	5860	5860	5860	5860	0
428	20241112	130700	77731780	5860	5860	5860	5860	11
429	20241112	130600	77667320	5860	5860	5860	5860	0
430	20241112	130500	77667320	5860	5860	5860	5860	0
431	20241112	130400	77667320	5860	5860	5860	5860	150
432	20241112	130300	76788320	5860	5860	5860	5860	0
433	20241112	130200	76788320	5860	5860	5860	5860	0
434	20241112	130100	76788320	5860	5860	5860	5860	0
435	20241112	130000	76788320	5860	5860	5860	5860	0
436	20241112	125900	76788320	5860	5860	5860	5860	0
437	20241112	125800	76788320	5860	5860	5860	5860	0
438	20241112	125700	76788320	5860	5860	5860	5860	0
439	20241112	125600	76788320	5860	5860	5860	5860	700
440	20241112	125500	72686320	5860	5870	5870	5860	40
441	20241112	125400	72451790	5880	5880	5880	5880	0
442	20241112	125300	72451790	5880	5880	5880	5880	0
443	20241112	125200	72451790	5880	5880	5880	5880	0
444	20241112	125100	72451790	5880	5880	5880	5880	0
445	20241112	125000	72451790	5880	5880	5880	5880	0
446	20241112	124900	72451790	5880	5880	5880	5880	0
447	20241112	124800	72451790	5880	5880	5880	5880	0
448	20241112	124700	72451790	5880	5880	5880	5880	0
449	20241112	124600	72451790	5880	5880	5880	5880	54
450	20241112	124500	72134270	5880	5880	5880	5880	0
451	20241112	124400	72134270	5880	5880	5880	5880	41
452	20241112	124300	71893190	5880	5880	5880	5880	0
453	20241112	124200	71893190	5880	5880	5880	5880	0
454	20241112	124100	71893190	5880	5880	5880	5880	0
455	20241112	124000	71893190	5880	5880	5880	5880	0
456	20241112	123900	71893190	5880	5880	5880	5880	0
457	20241112	123800	71893190	5880	5880	5880	5880	0
458	20241112	123700	71893190	5880	5880	5880	5880	0
459	20241112	123600	71893190	5880	5880	5880	5880	40
460	20241112	123500	71657990	5880	5880	5880	5880	20
461	20241112	123400	71540390	5880	5880	5880	5880	0
462	20241112	123300	71540390	5880	5880	5880	5880	1
463	20241112	123200	71534510	5880	5880	5880	5880	4
464	20241112	123100	71510990	5880	5880	5880	5880	0
465	20241112	123000	71510990	5880	5880	5880	5880	0
466	20241112	122900	71510990	5880	5880	5880	5880	0
467	20241112	122800	71510990	5880	5880	5880	5880	289
468	20241112	122700	69811670	5880	5880	5880	5880	10
469	20241112	122600	69752870	5880	5880	5880	5880	400
470	20241112	122500	67400870	5880	5880	5880	5880	1
471	20241112	122400	67394990	5880	5880	5880	5880	2
472	20241112	122300	67383230	5870	5870	5870	5870	0
473	20241112	122200	67383230	5870	5870	5870	5870	135
474	20241112	122100	66590780	5870	5870	5870	5870	5
475	20241112	122000	66561430	5860	5860	5860	5860	0
476	20241112	121900	66561430	5860	5860	5860	5860	0
477	20241112	121800	66561430	5860	5860	5860	5860	0
478	20241112	121700	66561430	5860	5860	5860	5860	0
479	20241112	121600	66561430	5860	5860	5860	5860	0
480	20241112	121500	66561430	5860	5860	5860	5860	0
481	20241112	121400	66561430	5860	5860	5860	5860	0
482	20241112	121300	66561430	5860	5860	5860	5860	0
483	20241112	121200	66561430	5860	5860	5860	5860	0
484	20241112	121100	66561430	5860	5860	5860	5860	53
485	20241112	121000	66250850	5860	5860	5860	5860	0
486	20241112	120900	66250850	5860	5860	5860	5860	20
487	20241112	120800	66133650	5850	5850	5850	5850	0
488	20241112	120700	66133650	5850	5850	5850	5850	0
489	20241112	120600	66133650	5850	5850	5850	5850	0
490	20241112	120500	66133650	5850	5850	5850	5850	0
491	20241112	120400	66133650	5850	5850	5850	5850	0
492	20241112	120300	66133650	5850	5850	5850	5850	0
493	20241112	120200	66133650	5850	5850	5850	5850	0
494	20241112	120100	66133650	5850	5850	5850	5850	0
495	20241112	120000	66133650	5850	5850	5850	5850	0
496	20241112	115900	66133650	5850	5850	5850	5850	0
497	20241112	115800	66133650	5850	5850	5850	5850	0
498	20241112	115700	66133650	5850	5850	5850	5850	0
499	20241112	115600	66133650	5850	5850	5850	5850	0
500	20241112	115500	66133650	5850	5850	5850	5850	0
501	20241112	115400	66133650	5850	5850	5850	5850	2
502	20241112	115300	66121950	5850	5850	5850	5850	0
503	20241112	115200	66121950	5850	5850	5850	5850	0
504	20241112	115100	66121950	5850	5850	5850	5850	0
505	20241112	115000	66121950	5850	5850	5850	5850	10
506	20241112	114900	66063450	5860	5860	5860	5860	10
507	20241112	114800	66004850	5860	5860	5860	5860	834
508	20241112	114700	61117610	5860	5860	5860	5860	866
509	20241112	114600	56042850	5860	5860	5860	5860	394
510	20241112	114500	53734010	5860	5860	5860	5860	0
511	20241112	114400	53734010	5860	5860	5860	5860	20
512	20241112	114300	53616810	5860	5860	5860	5860	0
513	20241112	114200	53616810	5860	5860	5860	5860	0
514	20241112	114100	53616810	5860	5860	5860	5860	1
515	20241112	114000	53610950	5860	5860	5860	5860	1
516	20241112	113900	53605090	5850	5870	5880	5850	303
517	20241112	113800	51826890	5870	5870	5870	5870	0
518	20241112	113700	51826890	5870	5870	5870	5870	1
519	20241112	113600	51821020	5850	5850	5850	5850	274
520	20241112	113500	50218120	5860	5860	5860	5860	0
521	20241112	113400	50218120	5860	5860	5860	5860	31
522	20241112	113300	50036460	5860	5860	5860	5860	0
523	20241112	113200	50036460	5860	5860	5860	5860	0
524	20241112	113100	50036460	5860	5860	5860	5860	97
525	20241112	113000	49468040	5870	5870	5870	5870	29
526	20241112	112900	49297810	5870	5870	5870	5870	0
527	20241112	112800	49297810	5870	5870	5870	5870	387
528	20241112	112700	47026120	5880	5880	5880	5880	10
529	20241112	112600	46967320	5880	5880	5880	5880	1
530	20241112	112500	46961440	5880	5880	5880	5880	0
531	20241112	112400	46961440	5880	5880	5880	5880	0
532	20241112	112300	46961440	5880	5880	5880	5880	0
533	20241112	112200	46961440	5880	5880	5880	5880	0
534	20241112	112100	46961440	5880	5880	5880	5880	0
535	20241112	112000	46961440	5880	5880	5880	5880	1
536	20241112	111900	46955560	5870	5870	5870	5870	0
537	20241112	111800	46955560	5870	5870	5870	5870	0
538	20241112	111700	46955560	5870	5870	5870	5870	51
539	20241112	111600	46656190	5880	5880	5880	5880	0
540	20241112	111500	46656190	5880	5880	5880	5880	0
541	20241112	111400	46656190	5880	5880	5880	5880	0
542	20241112	111300	46656190	5880	5880	5880	5880	0
543	20241112	111200	46656190	5880	5880	5880	5880	0
544	20241112	111100	46656190	5880	5880	5880	5880	0
545	20241112	111000	46656190	5880	5880	5880	5880	0
546	20241112	110900	46656190	5880	5880	5880	5880	20
547	20241112	110800	46538590	5890	5890	5890	5890	0
548	20241112	110700	46538590	5890	5890	5890	5890	0
549	20241112	110600	46538590	5890	5890	5890	5890	0
550	20241112	110500	46538590	5890	5890	5890	5890	0
551	20241112	110400	46538590	5890	5890	5890	5890	0
552	20241112	110300	46538590	5890	5890	5890	5890	0
553	20241112	110200	46538590	5890	5890	5890	5890	0
554	20241112	110100	46538590	5890	5890	5890	5890	0
555	20241112	110000	46538590	5890	5890	5890	5890	0
556	20241112	105900	46538590	5890	5870	5890	5860	330
557	20241112	105800	44597890	5870	5870	5870	5870	0
558	20241112	105700	44597890	5870	5870	5870	5870	107
559	20241112	105600	43969800	5880	5880	5880	5880	0
560	20241112	105500	43969800	5880	5880	5880	5880	30
561	20241112	105400	43793400	5880	5880	5880	5880	0
562	20241112	105300	43793400	5880	5880	5880	5880	24
563	20241112	105200	43652280	5890	5890	5890	5890	0
564	20241112	105100	43652280	5890	5890	5890	5890	0
565	20241112	105000	43652280	5890	5890	5890	5890	0
566	20241112	104900	43652280	5890	5890	5890	5890	1
567	20241112	104800	43646390	5880	5880	5880	5880	0
568	20241112	104700	43646390	5880	5880	5880	5880	403
569	20241112	104600	41276750	5890	5890	5890	5890	0
570	20241112	104500	41276750	5890	5890	5890	5890	0
571	20241112	104400	41276750	5890	5890	5890	5890	0
572	20241112	104300	41276750	5890	5890	5890	5890	0
573	20241112	104200	41276750	5890	5890	5890	5890	0
574	20241112	104100	41276750	5890	5890	5890	5890	0
575	20241112	104000	41276750	5890	5890	5890	5880	22
576	20241112	103900	41147370	5880	5870	5890	5860	81
577	20241112	103800	40671070	5880	5880	5880	5880	1
578	20241112	103700	40665190	5870	5870	5870	5870	0
579	20241112	103600	40665190	5870	5870	5870	5870	10
580	20241112	103500	40606490	5870	5870	5870	5870	1
581	20241112	103400	40600620	5870	5870	5870	5870	0
582	20241112	103300	40600620	5870	5870	5870	5870	20
583	20241112	103200	40483220	5870	5870	5870	5870	0
584	20241112	103100	40483220	5870	5870	5870	5870	0
585	20241112	103000	40483220	5870	5870	5870	5870	0
586	20241112	102900	40483220	5870	5870	5870	5870	0
587	20241112	102800	40483220	5870	5870	5870	5870	0
588	20241112	102700	40483220	5870	5870	5870	5870	21
589	20241112	102600	40359950	5870	5870	5870	5870	1
590	20241112	102500	40354080	5880	5880	5880	5880	0
591	20241112	102400	40354080	5880	5880	5880	5880	0
592	20241112	102300	40354080	5880	5880	5880	5880	0
593	20241112	102200	40354080	5880	5880	5880	5880	0
594	20241112	102100	40354080	5880	5880	5880	5880	50
595	20241112	102000	40060080	5890	5890	5890	5890	20
596	20241112	101900	39942280	5900	5900	5900	5900	0
597	20241112	101800	39942280	5900	5900	5900	5900	0
598	20241112	101700	39942280	5900	5900	5900	5900	3
599	20241112	101600	39924580	5900	5900	5900	5900	0
600	20241112	101500	39924580	5900	5900	5900	5900	0
601	20241112	101400	39924580	5900	5900	5900	5900	0
602	20241112	101300	39924580	5900	5900	5900	5900	5
603	20241112	101200	39895080	5900	5900	5900	5900	0
604	20241112	101100	39895080	5900	5900	5900	5900	0
605	20241112	101000	39895080	5900	5900	5900	5900	0
606	20241112	100900	39895080	5900	5900	5900	5900	0
607	20241112	100800	39895080	5900	5900	5900	5900	0
608	20241112	100700	39895080	5900	5900	5900	5900	170
609	20241112	100600	38892080	5900	5900	5900	5900	0
610	20241112	100500	38892080	5900	5900	5900	5900	20
611	20241112	100400	38774080	5900	5900	5900	5900	0
612	20241112	100300	38774080	5900	5900	5900	5840	1789
613	20241112	100200	28272710	5900	5900	5900	5900	0
614	20241112	100100	28272710	5900	5900	5900	5900	122
615	20241112	100000	27552910	5900	5900	5910	5900	26
616	20241112	095900	27399410	5910	5910	5910	5910	16
617	20241112	095800	27304850	5900	5900	5900	5900	0
618	20241112	095700	27304850	5900	5900	5900	5900	31
619	20241112	095600	27121950	5900	5900	5900	5900	18
620	20241112	095500	27015750	5900	5900	5900	5900	1
621	20241112	095400	27009850	5910	5910	5910	5910	0
622	20241112	095300	27009850	5910	5910	5910	5910	0
623	20241112	095200	27009850	5910	5910	5910	5910	1
624	20241112	095100	27003940	5910	5910	5910	5910	0
625	20241112	095000	27003940	5910	5910	5910	5910	0
626	20241112	094900	27003940	5910	5910	5910	5910	1
627	20241112	094800	26998030	5930	5930	5930	5930	0
628	20241112	094700	26998030	5930	5930	5930	5930	0
629	20241112	094600	26998030	5930	5920	5930	5920	66
630	20241112	094500	26607300	5920	5920	5920	5920	0
631	20241112	094400	26607300	5920	5920	5920	5920	151
632	20241112	094300	25713380	5920	5920	5920	5920	10
633	20241112	094200	25654180	5920	5890	5920	5890	500
634	20241112	094100	22708120	5890	5890	5890	5890	4
635	20241112	094000	22684560	5890	5890	5890	5890	0
636	20241112	093900	22684560	5890	5890	5890	5890	0
637	20241112	093800	22684560	5890	5900	5900	5890	782
638	20241112	093700	18072820	5910	5910	5910	5910	6
639	20241112	093600	18037360	5910	5920	5920	5910	680
640	20241112	093500	14018510	5950	5950	5950	5950	0
641	20241112	093400	14018510	5950	5950	5950	5950	0
642	20241112	093300	14018510	5950	5950	5950	5950	0
643	20241112	093200	14018510	5950	5930	5950	5930	2
644	20241112	093100	14006630	5950	5950	5950	5950	0
645	20241112	093000	14006630	5950	5950	5950	5950	0
646	20241112	092900	14006630	5950	5930	5950	5930	40
647	20241112	092800	13769410	5930	5930	5930	5920	100
648	20241112	092700	13176430	5930	5930	5930	5930	0
649	20241112	092600	13176430	5930	5930	5930	5930	20
650	20241112	092500	13057830	5930	5930	5930	5930	5
651	20241112	092400	13028180	5930	5930	5930	5930	1
652	20241112	092300	13022250	5920	5920	5920	5920	121
653	20241112	092200	12305930	5920	5920	5920	5920	0
654	20241112	092100	12305930	5920	5920	5920	5920	0
655	20241112	092000	12305930	5920	5920	5920	5920	0
656	20241112	091900	12305930	5920	5920	5920	5920	0
657	20241112	091800	12305930	5920	5920	5920	5910	351
658	20241112	091700	10231410	5920	5920	5920	5920	5
659	20241112	091600	10201810	5930	5930	5930	5910	171
660	20241112	091500	9191160	5900	5900	5900	5900	510
661	20241112	091400	6182160	5900	5900	5900	5900	0
662	20241112	091300	6182160	5900	5920	5930	5900	438
663	20241112	091200	3594140	5920	5920	5920	5920	30
664	20241112	091100	3416540	5920	5920	5920	5920	11
665	20241112	091000	3351420	5930	5910	5930	5910	17
666	20241112	090900	3250930	5930	5920	5930	5920	33
667	20241112	090800	3055560	5910	5910	5910	5910	0
668	20241112	090700	3055560	5910	5910	5910	5910	329
669	20241112	090600	1111170	5930	5930	5930	5930	0
670	20241112	090500	1111170	5930	5930	5930	5930	0
671	20241112	090400	1111170	5930	5930	5930	5930	0
672	20241112	090300	1111170	5930	5920	5930	5920	4
673	20241112	090200	1087480	5910	5910	5910	5910	0
674	20241112	090100	1087480	5910	5910	5910	5910	83
675	20241112	090000	596950	5950	5910	5950	5910	101