KissMeData/246720/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	204700	222310685	4985	4985	4985	4985	916
3	20241112	204600	222310685	4985	4985	4985	4985	0
4	20241112	204500	222310685	4985	4985	4985	4985	0
5	20241112	204400	222310685	4985	4985	4985	4985	0
6	20241112	204300	222310685	4985	4985	4985	4985	0
7	20241112	204200	222310685	4985	4985	4985	4985	0
8	20241112	204100	222310685	4985	4985	4985	4985	0
9	20241112	204000	222310685	4985	4985	4985	4985	0
10	20241112	203900	222310685	4985	4985	4985	4985	0
11	20241112	203800	222310685	4985	4985	4985	4985	0
12	20241112	203700	222310685	4985	4985	4985	4985	0
13	20241112	203600	222310685	4985	4985	4985	4985	0
14	20241112	203500	222310685	4985	4985	4985	4985	0
15	20241112	203400	222310685	4985	4985	4985	4985	0
16	20241112	203300	222310685	4985	4985	4985	4985	0
17	20241112	203200	222310685	4985	4985	4985	4985	0
18	20241112	203100	222310685	4985	4985	4985	4985	0
19	20241112	203000	222310685	4985	4985	4985	4985	0
20	20241112	202900	222310685	4985	4985	4985	4985	0
21	20241112	202800	222310685	4985	4985	4985	4985	0
22	20241112	202700	222310685	4985	4985	4985	4985	0
23	20241112	202600	222310685	4985	4985	4985	4985	0
24	20241112	202500	222310685	4985	4985	4985	4985	0
25	20241112	202400	222310685	4985	4985	4985	4985	0
26	20241112	202300	222310685	4985	4985	4985	4985	0
27	20241112	202200	222310685	4985	4985	4985	4985	0
28	20241112	202100	222310685	4985	4985	4985	4985	0
29	20241112	202000	222310685	4985	4985	4985	4985	0
30	20241112	201900	222310685	4985	4985	4985	4985	0
31	20241112	201800	222310685	4985	4985	4985	4985	0
32	20241112	201700	222310685	4985	4985	4985	4985	916
33	20241112	201600	222310685	4985	4985	4985	4985	0
34	20241112	201500	222310685	4985	4985	4985	4985	0
35	20241112	201400	222310685	4985	4985	4985	4985	0
36	20241112	201300	222310685	4985	4985	4985	4985	0
37	20241112	201200	222310685	4985	4985	4985	4985	0
38	20241112	201100	222310685	4985	4985	4985	4985	0
39	20241112	201000	222310685	4985	4985	4985	4985	0
40	20241112	200900	222310685	4985	4985	4985	4985	0
41	20241112	200800	222310685	4985	4985	4985	4985	0
42	20241112	200700	222310685	4985	4985	4985	4985	0
43	20241112	200600	222310685	4985	4985	4985	4985	0
44	20241112	200500	222310685	4985	4985	4985	4985	0
45	20241112	200400	222310685	4985	4985	4985	4985	0
46	20241112	200300	222310685	4985	4985	4985	4985	0
47	20241112	200200	222310685	4985	4985	4985	4985	0
48	20241112	200100	222310685	4985	4985	4985	4985	0
49	20241112	200000	222310685	4985	4985	4985	4985	0
50	20241112	195900	222310685	4985	4985	4985	4985	0
51	20241112	195800	222310685	4985	4985	4985	4985	0
52	20241112	195700	222310685	4985	4985	4985	4985	0
53	20241112	195600	222310685	4985	4985	4985	4985	0
54	20241112	195500	222310685	4985	4985	4985	4985	0
55	20241112	195400	222310685	4985	4985	4985	4985	0
56	20241112	195300	222310685	4985	4985	4985	4985	0
57	20241112	195200	222310685	4985	4985	4985	4985	0
58	20241112	195100	222310685	4985	4985	4985	4985	0
59	20241112	195000	222310685	4985	4985	4985	4985	0
60	20241112	194900	222310685	4985	4985	4985	4985	0
61	20241112	194800	222310685	4985	4985	4985	4985	0
62	20241112	194700	222310685	4985	4985	4985	4985	916
63	20241112	194600	222310685	4985	4985	4985	4985	0
64	20241112	194500	222310685	4985	4985	4985	4985	0
65	20241112	194400	222310685	4985	4985	4985	4985	0
66	20241112	194300	222310685	4985	4985	4985	4985	0
67	20241112	194200	222310685	4985	4985	4985	4985	0
68	20241112	194100	222310685	4985	4985	4985	4985	0
69	20241112	194000	222310685	4985	4985	4985	4985	0
70	20241112	193900	222310685	4985	4985	4985	4985	0
71	20241112	193800	222310685	4985	4985	4985	4985	0
72	20241112	193700	222310685	4985	4985	4985	4985	0
73	20241112	193600	222310685	4985	4985	4985	4985	0
74	20241112	193500	222310685	4985	4985	4985	4985	0
75	20241112	193400	222310685	4985	4985	4985	4985	0
76	20241112	193300	222310685	4985	4985	4985	4985	0
77	20241112	193200	222310685	4985	4985	4985	4985	0
78	20241112	193100	222310685	4985	4985	4985	4985	0
79	20241112	193000	222310685	4985	4985	4985	4985	0
80	20241112	192900	222310685	4985	4985	4985	4985	0
81	20241112	192800	222310685	4985	4985	4985	4985	0
82	20241112	192700	222310685	4985	4985	4985	4985	0
83	20241112	192600	222310685	4985	4985	4985	4985	0
84	20241112	192500	222310685	4985	4985	4985	4985	0
85	20241112	192400	222310685	4985	4985	4985	4985	0
86	20241112	192300	222310685	4985	4985	4985	4985	0
87	20241112	192200	222310685	4985	4985	4985	4985	0
88	20241112	192100	222310685	4985	4985	4985	4985	0
89	20241112	192000	222310685	4985	4985	4985	4985	0
90	20241112	191900	222310685	4985	4985	4985	4985	0
91	20241112	191800	222310685	4985	4985	4985	4985	0
92	20241112	191700	222310685	4985	4985	4985	4985	916
93	20241112	191600	222310685	4985	4985	4985	4985	0
94	20241112	191500	222310685	4985	4985	4985	4985	0
95	20241112	191400	222310685	4985	4985	4985	4985	0
96	20241112	191300	222310685	4985	4985	4985	4985	0
97	20241112	191200	222310685	4985	4985	4985	4985	0
98	20241112	191100	222310685	4985	4985	4985	4985	0
99	20241112	191000	222310685	4985	4985	4985	4985	0
100	20241112	190900	222310685	4985	4985	4985	4985	0
101	20241112	190800	222310685	4985	4985	4985	4985	0
102	20241112	190700	222310685	4985	4985	4985	4985	0
103	20241112	190600	222310685	4985	4985	4985	4985	0
104	20241112	190500	222310685	4985	4985	4985	4985	0
105	20241112	190400	222310685	4985	4985	4985	4985	0
106	20241112	190300	222310685	4985	4985	4985	4985	0
107	20241112	190200	222310685	4985	4985	4985	4985	0
108	20241112	190100	222310685	4985	4985	4985	4985	0
109	20241112	190000	222310685	4985	4985	4985	4985	0
110	20241112	185900	222310685	4985	4985	4985	4985	0
111	20241112	185800	222310685	4985	4985	4985	4985	0
112	20241112	185700	222310685	4985	4985	4985	4985	0
113	20241112	185600	222310685	4985	4985	4985	4985	0
114	20241112	185500	222310685	4985	4985	4985	4985	0
115	20241112	185400	222310685	4985	4985	4985	4985	0
116	20241112	185300	222310685	4985	4985	4985	4985	0
117	20241112	185200	222310685	4985	4985	4985	4985	0
118	20241112	185100	222310685	4985	4985	4985	4985	0
119	20241112	185000	222310685	4985	4985	4985	4985	0
120	20241112	184900	222310685	4985	4985	4985	4985	0
121	20241112	184800	222310685	4985	4985	4985	4985	0
122	20241112	184700	222310685	4985	4985	4985	4985	916
123	20241112	184600	222310685	4985	4985	4985	4985	0
124	20241112	184500	222310685	4985	4985	4985	4985	0
125	20241112	184400	222310685	4985	4985	4985	4985	0
126	20241112	184300	222310685	4985	4985	4985	4985	0
127	20241112	184200	222310685	4985	4985	4985	4985	0
128	20241112	184100	222310685	4985	4985	4985	4985	0
129	20241112	184000	222310685	4985	4985	4985	4985	0
130	20241112	183900	222310685	4985	4985	4985	4985	0
131	20241112	183800	222310685	4985	4985	4985	4985	0
132	20241112	183700	222310685	4985	4985	4985	4985	0
133	20241112	183600	222310685	4985	4985	4985	4985	0
134	20241112	183500	222310685	4985	4985	4985	4985	0
135	20241112	183400	222310685	4985	4985	4985	4985	0
136	20241112	183300	222310685	4985	4985	4985	4985	0
137	20241112	183200	222310685	4985	4985	4985	4985	0
138	20241112	183100	222310685	4985	4985	4985	4985	0
139	20241112	183000	222310685	4985	4985	4985	4985	0
140	20241112	182900	222310685	4985	4985	4985	4985	0
141	20241112	182800	222310685	4985	4985	4985	4985	0
142	20241112	182700	222310685	4985	4985	4985	4985	0
143	20241112	182600	222310685	4985	4985	4985	4985	0
144	20241112	182500	222310685	4985	4985	4985	4985	0
145	20241112	182400	222310685	4985	4985	4985	4985	0
146	20241112	182300	222310685	4985	4985	4985	4985	0
147	20241112	182200	222310685	4985	4985	4985	4985	0
148	20241112	182100	222310685	4985	4985	4985	4985	0
149	20241112	182000	222310685	4985	4985	4985	4985	0
150	20241112	181900	222310685	4985	4985	4985	4985	0
151	20241112	181800	222310685	4985	4985	4985	4985	0
152	20241112	181700	222310685	4985	4985	4985	4985	916
153	20241112	181600	222310685	4985	4985	4985	4985	0
154	20241112	181500	222310685	4985	4985	4985	4985	0
155	20241112	181400	222310685	4985	4985	4985	4985	0
156	20241112	181300	222310685	4985	4985	4985	4985	0
157	20241112	181200	222310685	4985	4985	4985	4985	0
158	20241112	181100	222310685	4985	4985	4985	4985	0
159	20241112	181000	222310685	4985	4985	4985	4985	0
160	20241112	180900	222310685	4985	4985	4985	4985	0
161	20241112	180800	222310685	4985	4985	4985	4985	0
162	20241112	180700	222310685	4985	4985	4985	4985	0
163	20241112	180600	222310685	4985	4985	4985	4985	0
164	20241112	180500	222310685	4985	4985	4985	4985	0
165	20241112	180400	222310685	4985	4985	4985	4985	0
166	20241112	180300	222310685	4985	4985	4985	4985	0
167	20241112	180200	222310685	4985	4985	4985	4985	0
168	20241112	180100	222310685	4985	4985	4985	4985	0
169	20241112	180000	222310685	4985	4985	4985	4985	0
170	20241112	175900	222310685	4985	4985	4985	4985	0
171	20241112	175800	222310685	4985	4985	4985	4985	0
172	20241112	175700	222310685	4985	4985	4985	4985	0
173	20241112	175600	222310685	4985	4985	4985	4985	0
174	20241112	175500	222310685	4985	4985	4985	4985	0
175	20241112	175400	222310685	4985	4985	4985	4985	0
176	20241112	175300	222310685	4985	4985	4985	4985	0
177	20241112	175200	222310685	4985	4985	4985	4985	0
178	20241112	175100	222310685	4985	4985	4985	4985	0
179	20241112	175000	222310685	4985	4985	4985	4985	0
180	20241112	174900	222310685	4985	4985	4985	4985	0
181	20241112	174800	222310685	4985	4985	4985	4985	0
182	20241112	174700	222310685	4985	4985	4985	4985	916
183	20241112	174600	222310685	4985	4985	4985	4985	0
184	20241112	174500	222310685	4985	4985	4985	4985	0
185	20241112	174400	222310685	4985	4985	4985	4985	0
186	20241112	174300	222310685	4985	4985	4985	4985	0
187	20241112	174200	222310685	4985	4985	4985	4985	0
188	20241112	174100	222310685	4985	4985	4985	4985	0
189	20241112	174000	222310685	4985	4985	4985	4985	0
190	20241112	173900	222310685	4985	4985	4985	4985	0
191	20241112	173800	222310685	4985	4985	4985	4985	0
192	20241112	173700	222310685	4985	4985	4985	4985	0
193	20241112	173600	222310685	4985	4985	4985	4985	0
194	20241112	173500	222310685	4985	4985	4985	4985	0
195	20241112	173400	222310685	4985	4985	4985	4985	0
196	20241112	173300	222310685	4985	4985	4985	4985	0
197	20241112	173200	222310685	4985	4985	4985	4985	0
198	20241112	173100	222310685	4985	4985	4985	4985	0
199	20241112	173000	222310685	4985	4985	4985	4985	0
200	20241112	172900	222310685	4985	4985	4985	4985	0
201	20241112	172800	222310685	4985	4985	4985	4985	0
202	20241112	172700	222310685	4985	4985	4985	4985	0
203	20241112	172600	222310685	4985	4985	4985	4985	0
204	20241112	172500	222310685	4985	4985	4985	4985	0
205	20241112	172400	222310685	4985	4985	4985	4985	0
206	20241112	172300	222310685	4985	4985	4985	4985	0
207	20241112	172200	222310685	4985	4985	4985	4985	0
208	20241112	172100	222310685	4985	4985	4985	4985	0
209	20241112	172000	222310685	4985	4985	4985	4985	0
210	20241112	171900	222310685	4985	4985	4985	4985	0
211	20241112	171800	222310685	4985	4985	4985	4985	0
212	20241112	171700	222310685	4985	4985	4985	4985	916
213	20241112	171600	222310685	4985	4985	4985	4985	0
214	20241112	171500	222310685	4985	4985	4985	4985	0
215	20241112	171400	222310685	4985	4985	4985	4985	0
216	20241112	171300	222310685	4985	4985	4985	4985	0
217	20241112	171200	222310685	4985	4985	4985	4985	0
218	20241112	171100	222310685	4985	4985	4985	4985	0
219	20241112	171000	222310685	4985	4985	4985	4985	0
220	20241112	170900	222310685	4985	4985	4985	4985	0
221	20241112	170800	222310685	4985	4985	4985	4985	0
222	20241112	170700	222310685	4985	4985	4985	4985	0
223	20241112	170600	222310685	4985	4985	4985	4985	0
224	20241112	170500	222310685	4985	4985	4985	4985	0
225	20241112	170400	222310685	4985	4985	4985	4985	0
226	20241112	170300	222310685	4985	4985	4985	4985	0
227	20241112	170200	222310685	4985	4985	4985	4985	0
228	20241112	170100	222310685	4985	4985	4985	4985	0
229	20241112	170000	222310685	4985	4985	4985	4985	0
230	20241112	165900	222310685	4985	4985	4985	4985	0
231	20241112	165800	222310685	4985	4985	4985	4985	0
232	20241112	165700	222310685	4985	4985	4985	4985	0
233	20241112	165600	222310685	4985	4985	4985	4985	0
234	20241112	165500	222310685	4985	4985	4985	4985	0
235	20241112	165400	222310685	4985	4985	4985	4985	0
236	20241112	165300	222310685	4985	4985	4985	4985	0
237	20241112	165200	222310685	4985	4985	4985	4985	0
238	20241112	165100	222310685	4985	4985	4985	4985	0
239	20241112	165000	222310685	4985	4985	4985	4985	0
240	20241112	164900	222310685	4985	4985	4985	4985	0
241	20241112	164800	222310685	4985	4985	4985	4985	0
242	20241112	164700	222310685	4985	4985	4985	4985	916
243	20241112	164600	222310685	4985	4985	4985	4985	0
244	20241112	164500	222310685	4985	4985	4985	4985	0
245	20241112	164400	222310685	4985	4985	4985	4985	0
246	20241112	164300	222310685	4985	4985	4985	4985	0
247	20241112	164200	222310685	4985	4985	4985	4985	0
248	20241112	164100	222310685	4985	4985	4985	4985	0
249	20241112	164000	222310685	4985	4985	4985	4985	0
250	20241112	163900	222310685	4985	4985	4985	4985	0
251	20241112	163800	222310685	4985	4985	4985	4985	0
252	20241112	163700	222310685	4985	4985	4985	4985	0
253	20241112	163600	222310685	4985	4985	4985	4985	0
254	20241112	163500	222310685	4985	4985	4985	4985	0
255	20241112	163400	222310685	4985	4985	4985	4985	0
256	20241112	163300	222310685	4985	4985	4985	4985	0
257	20241112	163200	222310685	4985	4985	4985	4985	0
258	20241112	163100	222310685	4985	4985	4985	4985	0
259	20241112	163000	222310685	4985	4985	4985	4985	0
260	20241112	162900	222310685	4985	4985	4985	4985	0
261	20241112	162800	222310685	4985	4985	4985	4985	0
262	20241112	162700	222310685	4985	4985	4985	4985	0
263	20241112	162600	222310685	4985	4985	4985	4985	0
264	20241112	162500	222310685	4985	4985	4985	4985	0
265	20241112	162400	222310685	4985	4985	4985	4985	0
266	20241112	162300	222310685	4985	4985	4985	4985	0
267	20241112	162200	222310685	4985	4985	4985	4985	0
268	20241112	162100	222310685	4985	4985	4985	4985	0
269	20241112	162000	222310685	4985	4985	4985	4985	0
270	20241112	161900	222310685	4985	4985	4985	4985	0
271	20241112	161800	222310685	4985	4985	4985	4985	0
272	20241112	161700	222310685	4985	4985	4985	4985	916
273	20241112	161600	222310685	4985	4985	4985	4985	0
274	20241112	161500	222310685	4985	4985	4985	4985	0
275	20241112	161400	222310685	4985	4985	4985	4985	0
276	20241112	161300	222310685	4985	4985	4985	4985	0
277	20241112	161200	222310685	4985	4985	4985	4985	0
278	20241112	161100	222310685	4985	4985	4985	4985	0
279	20241112	161000	222310685	4985	4985	4985	4985	0
280	20241112	160900	222310685	4985	4985	4985	4985	0
281	20241112	160800	222310685	4985	4985	4985	4985	0
282	20241112	160700	222310685	4985	4985	4985	4985	0
283	20241112	160600	222310685	4985	4985	4985	4985	0
284	20241112	160500	222310685	4985	4985	4985	4985	0
285	20241112	160400	222310685	4985	4985	4985	4985	0
286	20241112	160300	222310685	4985	4985	4985	4985	0
287	20241112	160200	222310685	4985	4985	4985	4985	0
288	20241112	160100	222310685	4985	4985	4985	4985	0
289	20241112	160000	222310685	4985	4985	4985	4985	0
290	20241112	155900	222310685	4985	4985	4985	4985	0
291	20241112	155800	222310685	4985	4985	4985	4985	0
292	20241112	155700	222310685	4985	4985	4985	4985	0
293	20241112	155600	222310685	4985	4985	4985	4985	0
294	20241112	155500	222310685	4985	4985	4985	4985	0
295	20241112	155400	222310685	4985	4985	4985	4985	0
296	20241112	155300	222310685	4985	4985	4985	4985	0
297	20241112	155200	222310685	4985	4985	4985	4985	0
298	20241112	155100	222310685	4985	4985	4985	4985	0
299	20241112	155000	222310685	4985	4985	4985	4985	0
300	20241112	154900	222310685	4985	4985	4985	4985	0
301	20241112	154800	222310685	4985	4985	4985	4985	0
302	20241112	154700	222310685	4985	4985	4985	4985	916
303	20241112	154600	222310685	4985	4985	4985	4985	0
304	20241112	154500	222310685	4985	4985	4985	4985	0
305	20241112	154400	222310685	4985	4985	4985	4985	0
306	20241112	154300	222310685	4985	4985	4985	4985	0
307	20241112	154200	222310685	4985	4985	4985	4985	0
308	20241112	154100	222310685	4985	4985	4985	4985	0
309	20241112	154000	222310685	4985	4985	4985	4985	0
310	20241112	153900	222310685	4985	4985	4985	4985	0
311	20241112	153800	222310685	4985	4985	4985	4985	0
312	20241112	153700	222310685	4985	4985	4985	4985	0
313	20241112	153600	222310685	4985	4985	4985	4985	0
314	20241112	153500	222310685	4985	4985	4985	4985	0
315	20241112	153400	222310685	4985	4985	4985	4985	0
316	20241112	153300	222310685	4985	4985	4985	4985	0
317	20241112	153200	222310685	4985	4985	4985	4985	0
318	20241112	153100	222310685	4985	4985	4985	4985	0
319	20241112	153000	222310685	4985	4985	4985	4985	916
320	20241112	152900	217744425	4990	4990	4990	4990	0
321	20241112	152800	217744425	4990	4990	4990	4990	0
322	20241112	152700	217744425	4990	4990	4990	4990	0
323	20241112	152600	217744425	4990	4990	4990	4990	0
324	20241112	152500	217744425	4990	4990	4990	4990	0
325	20241112	152400	217744425	4990	4990	4990	4990	0
326	20241112	152300	217744425	4990	4990	4990	4990	0
327	20241112	152200	217744425	4990	4990	4990	4990	0
328	20241112	152100	217744425	4990	4990	4990	4990	0
329	20241112	152000	217744425	4990	4990	4990	4990	0
330	20241112	151900	217744425	4990	4990	4990	4990	1
331	20241112	151800	217739435	4945	4945	4945	4945	0
332	20241112	151700	217739435	4945	4945	4945	4945	0
333	20241112	151600	217739435	4945	4955	4955	4945	100
334	20241112	151500	217244705	4995	4995	4995	4995	0
335	20241112	151400	217244705	4995	4995	4995	4995	44
336	20241112	151300	217024925	4990	4990	4990	4990	0
337	20241112	151200	217024925	4990	4990	4990	4990	20
338	20241112	151100	216925125	4995	4995	4995	4995	0
339	20241112	151000	216925125	4995	4995	4995	4995	0
340	20241112	150900	216925125	4995	4995	4995	4995	5
341	20241112	150800	216900150	4995	4995	4995	4995	0
342	20241112	150700	216900150	4995	4995	4995	4995	3
343	20241112	150600	216885165	4995	4995	4995	4995	2
344	20241112	150500	216875175	4995	4995	4995	4995	0
345	20241112	150400	216875175	4995	4995	4995	4995	0
346	20241112	150300	216875175	4995	4995	4995	4995	0
347	20241112	150200	216875175	4995	4995	4995	4995	0
348	20241112	150100	216875175	4995	4995	4995	4995	0
349	20241112	150000	216875175	4995	4995	4995	4995	0
350	20241112	145900	216875175	4995	4995	4995	4995	0
351	20241112	145800	216875175	4995	4995	4995	4995	0
352	20241112	145700	216875175	4995	4995	4995	4995	0
353	20241112	145600	216875175	4995	4995	4995	4995	0
354	20241112	145500	216875175	4995	4945	4995	4945	565
355	20241112	145400	214080885	4945	4950	4950	4945	82
356	20241112	145300	213675325	4950	4965	4965	4950	49
357	20241112	145200	213432500	4965	4995	5000	4965	101
358	20241112	145100	212927590	4995	4990	4995	4990	63
359	20241112	145000	212613125	4990	4990	4990	4990	87
360	20241112	144900	212178995	4995	4990	4995	4990	50
361	20241112	144800	211929370	4990	4990	4990	4990	1
362	20241112	144700	211924380	4970	4970	4970	4970	1
363	20241112	144600	211919410	4990	4990	4990	4990	0
364	20241112	144500	211919410	4990	4990	4990	4990	1
365	20241112	144400	211914420	4975	4975	4975	4975	0
366	20241112	144300	211914420	4975	4980	4980	4975	2
367	20241112	144200	211904465	4985	4985	4985	4985	0
368	20241112	144100	211904465	4985	4985	4985	4985	0
369	20241112	144000	211904465	4985	4985	4985	4985	0
370	20241112	143900	211904465	4985	4985	4985	4985	0
371	20241112	143800	211904465	4985	4985	4985	4985	0
372	20241112	143700	211904465	4985	4985	4985	4985	0
373	20241112	143600	211904465	4985	4985	4985	4985	0
374	20241112	143500	211904465	4985	4985	4985	4985	44
375	20241112	143400	211685125	4990	4990	4990	4990	3
376	20241112	143300	211670155	4990	4990	4990	4990	1
377	20241112	143200	211665165	4940	5000	5000	4940	163
378	20241112	143100	210857435	5000	5000	5000	5000	0
379	20241112	143000	210857435	5000	5000	5000	5000	0
380	20241112	142900	210857435	5000	5000	5000	5000	263
381	20241112	142800	209542435	5010	5010	5010	5010	0
382	20241112	142700	209542435	5010	5010	5010	5000	72
383	20241112	142600	209182235	5010	5010	5010	5010	0
384	20241112	142500	209182235	5010	5010	5010	5010	36
385	20241112	142400	209001875	5010	5010	5010	5010	22
386	20241112	142300	208891655	5040	5040	5040	5040	10
387	20241112	142200	208841255	5050	5050	5050	5050	0
388	20241112	142100	208841255	5050	5050	5050	5050	0
389	20241112	142000	208841255	5050	5050	5050	5050	0
390	20241112	141900	208841255	5050	5050	5050	5050	135
391	20241112	141800	208159505	5040	5040	5040	5040	0
392	20241112	141700	208159505	5040	5040	5040	5040	0
393	20241112	141600	208159505	5040	5040	5040	5040	59
394	20241112	141500	207862145	5040	5040	5040	5040	7
395	20241112	141400	207826865	5040	5040	5040	5040	434
396	20241112	141300	205639505	5030	5020	5030	5010	156
397	20241112	141200	204856945	5070	5070	5070	5070	0
398	20241112	141100	204856945	5070	5070	5070	5070	0
399	20241112	141000	204856945	5070	5070	5070	5070	0
400	20241112	140900	204856945	5070	5070	5070	5070	0
401	20241112	140800	204856945	5070	5070	5070	5070	0
402	20241112	140700	204856945	5070	5070	5070	5070	0
403	20241112	140600	204856945	5070	5070	5070	5070	0
404	20241112	140500	204856945	5070	5070	5070	5070	0
405	20241112	140400	204856945	5070	5070	5070	5070	0
406	20241112	140300	204856945	5070	5070	5070	5070	0
407	20241112	140200	204856945	5070	5070	5070	5070	0
408	20241112	140100	204856945	5070	5070	5070	5070	0
409	20241112	140000	204856945	5070	5070	5070	5070	0
410	20241112	135900	204856945	5070	5070	5070	5070	1
411	20241112	135800	204851875	5080	5070	5080	5070	13
412	20241112	135700	204785935	5010	5010	5010	5010	0
413	20241112	135600	204785935	5010	5040	5040	5010	500
414	20241112	135500	202271525	5060	5060	5060	5060	0
415	20241112	135400	202271525	5060	5050	5060	5050	410
416	20241112	135300	200198925	5040	5040	5040	5040	184
417	20241112	135200	199271565	5040	5040	5040	5040	0
418	20241112	135100	199271565	5040	5040	5040	5040	0
419	20241112	135000	199271565	5040	5040	5040	5040	0
420	20241112	134900	199271565	5040	5040	5040	5040	0
421	20241112	134800	199271565	5040	5040	5040	5040	0
422	20241112	134700	199271565	5040	5030	5040	5030	312
423	20241112	134600	197700485	5010	5010	5010	5010	0
424	20241112	134500	197700485	5010	5010	5010	5010	0
425	20241112	134400	197700485	5010	5010	5010	5010	0
426	20241112	134300	197700485	5010	5030	5030	5010	9
427	20241112	134200	197655255	5030	5030	5030	5030	33
428	20241112	134100	197489265	5020	5020	5020	5020	0
429	20241112	134000	197489265	5020	5020	5020	5020	1
430	20241112	133900	197484245	5070	5070	5070	5070	0
431	20241112	133800	197484245	5070	5070	5070	5070	0
432	20241112	133700	197484245	5070	5020	5070	5020	76
433	20241112	133600	197099665	5060	5060	5060	5060	1
434	20241112	133500	197094605	5030	5030	5030	5030	1
435	20241112	133400	197089575	5020	5020	5020	5020	6
436	20241112	133300	197059455	5010	5010	5010	5000	205
437	20241112	133200	196032775	5010	5070	5070	5010	78
438	20241112	133100	195639055	5070	5010	5070	5010	579
439	20241112	133000	192726475	5060	5060	5060	5060	0
440	20241112	132900	192726475	5060	5070	5080	5060	590
441	20241112	132800	189730885	5010	5100	5100	5010	378
442	20241112	132700	187821035	5090	4995	5090	4995	534
443	20241112	132600	185134655	5010	5100	5120	4920	1068
444	20241112	132500	179810210	5140	5130	5140	5100	545
445	20241112	132400	177030460	5130	5180	5180	5120	264
446	20241112	132300	175678440	5170	5120	5170	5120	669
447	20241112	132200	172225310	5150	5180	5180	5140	850
448	20241112	132100	167855190	5180	5240	5240	5140	614
449	20241112	132000	164683460	5250	5230	5250	5220	2011
450	20241112	131900	154152650	5250	5190	5250	5120	2390
451	20241112	131800	141721720	5210	5210	5210	5210	0
452	20241112	131700	141721720	5210	5210	5210	5210	0
453	20241112	131600	141721720	5210	5050	5210	4965	3870
454	20241112	131500	121864595	4995	5000	5060	4995	686
455	20241112	131400	118416820	5000	5000	5000	5000	1
456	20241112	131300	118411820	5000	4985	5000	4985	144
457	20241112	131200	117692550	4980	4965	4980	4965	68
458	20241112	131100	117354450	4960	4955	4960	4955	255
459	20241112	131000	116090920	4955	4955	4955	4955	1
460	20241112	130900	116085965	4955	4955	4955	4955	0
461	20241112	130800	116085965	4955	4955	4955	4955	0
462	20241112	130700	116085965	4955	4955	4955	4955	0
463	20241112	130600	116085965	4955	4955	4955	4955	0
464	20241112	130500	116085965	4955	4955	4955	4955	0
465	20241112	130400	116085965	4955	4955	4955	4955	0
466	20241112	130300	116085965	4955	4955	4955	4955	0
467	20241112	130200	116085965	4955	4955	4955	4955	0
468	20241112	130100	116085965	4955	4950	4955	4950	100
469	20241112	130000	115590495	4955	4945	4955	4945	195
470	20241112	125900	114625960	4945	4945	4945	4945	0
471	20241112	125800	114625960	4945	4930	4945	4930	12
472	20241112	125700	114566765	4905	4905	4905	4905	0
473	20241112	125600	114566765	4905	4905	4905	4905	0
474	20241112	125500	114566765	4905	4905	4905	4905	2
475	20241112	125400	114556955	4905	4905	4905	4905	0
476	20241112	125300	114556955	4905	4905	4905	4905	0
477	20241112	125200	114556955	4905	4905	4905	4905	0
478	20241112	125100	114556955	4905	4905	4905	4905	0
479	20241112	125000	114556955	4905	4905	4905	4905	0
480	20241112	124900	114556955	4905	4915	4915	4905	146
481	20241112	124800	113839740	4910	4910	4910	4910	0
482	20241112	124700	113839740	4910	4910	4910	4910	0
483	20241112	124600	113839740	4910	4910	4910	4910	0
484	20241112	124500	113839740	4910	4945	4945	4910	500
485	20241112	124400	111381495	4955	4955	4955	4955	0
486	20241112	124300	111381495	4955	4960	4990	4955	333
487	20241112	124200	109729770	4995	4995	4995	4995	0
488	20241112	124100	109729770	4995	4995	4995	4995	0
489	20241112	124000	109729770	4995	4995	4995	4995	0
490	20241112	123900	109729770	4995	4995	4995	4995	0
491	20241112	123800	109729770	4995	4995	4995	4995	0
492	20241112	123700	109729770	4995	4995	4995	4995	0
493	20241112	123600	109729770	4995	4995	4995	4995	0
494	20241112	123500	109729770	4995	4995	4995	4995	0
495	20241112	123400	109729770	4995	4995	4995	4995	15
496	20241112	123300	109654845	5000	5000	5000	5000	0
497	20241112	123200	109654845	5000	5000	5000	5000	0
498	20241112	123100	109654845	5000	5000	5000	5000	0
499	20241112	123000	109654845	5000	5000	5000	5000	0
500	20241112	122900	109654845	5000	5000	5000	5000	18
501	20241112	122800	109564845	5000	4995	5000	4995	43
502	20241112	122700	109349895	5000	5000	5000	5000	0
503	20241112	122600	109349895	5000	5000	5000	5000	0
504	20241112	122500	109349895	5000	5000	5000	5000	0
505	20241112	122400	109349895	5000	5000	5000	5000	0
506	20241112	122300	109349895	5000	5000	5000	5000	0
507	20241112	122200	109349895	5000	4995	5000	4995	350
508	20241112	122100	107599970	4995	5000	5000	4995	701
509	20241112	122000	104094975	5000	4995	5000	4995	3804
510	20241112	121900	85075320	4995	4945	5000	4945	1005
511	20241112	121800	80073430	4950	4950	4950	4950	0
512	20241112	121700	80073430	4950	4950	4950	4950	0
513	20241112	121600	80073430	4950	4950	4950	4950	0
514	20241112	121500	80073430	4950	4950	4950	4950	0
515	20241112	121400	80073430	4950	4950	4950	4950	0
516	20241112	121300	80073430	4950	4950	4950	4950	0
517	20241112	121200	80073430	4950	4950	4950	4950	0
518	20241112	121100	80073430	4950	4945	4950	4945	220
519	20241112	121000	78984480	4950	4950	4950	4950	0
520	20241112	120900	78984480	4950	4950	4950	4950	0
521	20241112	120800	78984480	4950	4950	4950	4950	0
522	20241112	120700	78984480	4950	4950	4950	4950	11
523	20241112	120600	78930030	4950	4950	4950	4950	0
524	20241112	120500	78930030	4950	4950	4950	4950	38
525	20241112	120400	78741930	4950	4940	4950	4940	279
526	20241112	120300	77361030	4895	4895	4895	4895	0
527	20241112	120200	77361030	4895	4895	4895	4895	0
528	20241112	120100	77361030	4895	4900	4900	4895	20
529	20241112	120000	77263110	4945	4945	4945	4945	0
530	20241112	115900	77263110	4945	4945	4945	4945	0
531	20241112	115800	77263110	4945	4945	4945	4945	0
532	20241112	115700	77263110	4945	4945	4945	4945	0
533	20241112	115600	77263110	4945	4935	4945	4935	11
534	20241112	115500	77208775	4895	4895	4895	4895	0
535	20241112	115400	77208775	4895	4895	4895	4895	0
536	20241112	115300	77208775	4895	4895	4895	4895	0
537	20241112	115200	77208775	4895	4915	4915	4895	605
538	20241112	115100	74246690	4920	4920	4920	4920	1
539	20241112	115000	74241770	4955	4955	4955	4955	0
540	20241112	114900	74241770	4955	4955	4955	4955	0
541	20241112	114800	74241770	4955	4955	4955	4955	23
542	20241112	114700	74127805	4955	4955	4955	4955	0
543	20241112	114600	74127805	4955	4955	4955	4955	1
544	20241112	114500	74122850	4950	4950	4950	4950	0
545	20241112	114400	74122850	4950	4950	4950	4950	5
546	20241112	114300	74098100	4955	4955	4955	4955	0
547	20241112	114200	74098100	4955	4950	4955	4950	103
548	20241112	114100	73588240	4950	4950	4950	4950	0
549	20241112	114000	73588240	4950	4940	4950	4940	9
550	20241112	113900	73543765	4935	4935	4935	4935	0
551	20241112	113800	73543765	4935	4935	4935	4935	0
552	20241112	113700	73543765	4935	4940	4940	4935	49
553	20241112	113600	73301845	4940	4935	4940	4935	128
554	20241112	113500	72669770	4950	4950	4950	4950	20
555	20241112	113400	72570770	4950	4950	4950	4945	282
556	20241112	113300	71174915	4950	4950	4950	4950	24
557	20241112	113200	71056115	4950	4945	4950	4935	299
558	20241112	113100	69576445	4950	4950	4950	4950	0
559	20241112	113000	69576445	4950	4950	4950	4950	2
560	20241112	112900	69566545	4945	4945	4945	4945	6
561	20241112	112800	69536875	4945	4935	4950	4935	397
562	20241112	112700	67572755	4935	4915	4935	4915	200
563	20241112	112600	66586380	4935	4900	4935	4900	60
564	20241112	112500	66291590	4900	4900	4900	4900	0
565	20241112	112400	66291590	4900	4900	4900	4900	1
566	20241112	112300	66286690	4895	4895	4895	4895	0
567	20241112	112200	66286690	4895	4895	4895	4895	15
568	20241112	112100	66213265	4895	4885	4895	4885	11
569	20241112	112000	66159515	4880	4880	4880	4880	30
570	20241112	111900	66013115	4880	4880	4880	4880	0
571	20241112	111800	66013115	4880	4880	4880	4880	0
572	20241112	111700	66013115	4880	4880	4880	4880	0
573	20241112	111600	66013115	4880	4880	4880	4880	0
574	20241112	111500	66013115	4880	4880	4880	4880	30
575	20241112	111400	65866715	4880	4880	4880	4880	0
576	20241112	111300	65866715	4880	4880	4880	4880	0
577	20241112	111200	65866715	4880	4880	4880	4880	1
578	20241112	111100	65861835	4880	4880	4880	4880	0
579	20241112	111000	65861835	4880	4880	4880	4880	20
580	20241112	110900	65764235	4880	4880	4880	4880	10
581	20241112	110800	65715435	4850	4850	4850	4850	0
582	20241112	110700	65715435	4850	4850	4850	4850	0
583	20241112	110600	65715435	4850	4850	4850	4850	0
584	20241112	110500	65715435	4850	4850	4850	4850	0
585	20241112	110400	65715435	4850	4850	4850	4850	0
586	20241112	110300	65715435	4850	4850	4850	4850	0
587	20241112	110200	65715435	4850	4850	4850	4850	0
588	20241112	110100	65715435	4850	4850	4850	4850	0
589	20241112	110000	65715435	4850	4850	4850	4850	0
590	20241112	105900	65715435	4850	4850	4850	4850	14
591	20241112	105800	65647535	4880	4880	4880	4880	1
592	20241112	105700	65642655	4850	4850	4850	4850	1
593	20241112	105600	65637805	4850	4850	4850	4850	0
594	20241112	105500	65637805	4850	4850	4850	4850	0
595	20241112	105400	65637805	4850	4850	4850	4850	0
596	20241112	105300	65637805	4850	4850	4850	4850	1
597	20241112	105200	65632955	4850	4850	4850	4850	1
598	20241112	105100	65628105	4880	4880	4880	4880	0
599	20241112	105000	65628105	4880	4850	4880	4850	18
600	20241112	104900	65540325	4850	4850	4850	4850	0
601	20241112	104800	65540325	4850	4850	4850	4850	0
602	20241112	104700	65540325	4850	4850	4850	4850	1
603	20241112	104600	65535475	4880	4880	4880	4880	0
604	20241112	104500	65535475	4880	4880	4880	4880	0
605	20241112	104400	65535475	4880	4880	4880	4880	0
606	20241112	104300	65535475	4880	4880	4880	4880	0
607	20241112	104200	65535475	4880	4880	4880	4880	20
608	20241112	104100	65437875	4880	4845	4880	4845	605
609	20241112	104000	62487325	4835	4835	4835	4835	6
610	20241112	103900	62458315	4835	4845	4845	4835	39
611	20241112	103800	62269615	4845	4845	4845	4845	0
612	20241112	103700	62269615	4845	4845	4845	4845	0
613	20241112	103600	62269615	4845	4845	4845	4845	9
614	20241112	103500	62226010	4845	4845	4845	4845	0
615	20241112	103400	62226010	4845	4845	4845	4845	0
616	20241112	103300	62226010	4845	4845	4845	4845	0
617	20241112	103200	62226010	4845	4845	4845	4845	2
618	20241112	103100	62216320	4840	4850	4850	4840	18
619	20241112	103000	62129035	4850	4850	4850	4850	0
620	20241112	102900	62129035	4850	4850	4850	4850	0
621	20241112	102800	62129035	4850	4850	4850	4850	17
622	20241112	102700	62046585	4875	4875	4875	4875	0
623	20241112	102600	62046585	4875	4850	4875	4850	12
624	20241112	102500	61988360	4880	4875	4880	4875	90
625	20241112	102400	61549310	4880	4880	4880	4880	0
626	20241112	102300	61549310	4880	4880	4880	4880	0
627	20241112	102200	61549310	4880	4880	4880	4880	0
628	20241112	102100	61549310	4880	4880	4880	4880	0
629	20241112	102000	61549310	4880	4880	4880	4880	0
630	20241112	101900	61549310	4880	4880	4880	4880	0
631	20241112	101800	61549310	4880	4865	4880	4865	14
632	20241112	101700	61481130	4820	4820	4820	4820	0
633	20241112	101600	61481130	4820	4820	4820	4820	0
634	20241112	101500	61481130	4820	4820	4820	4820	0
635	20241112	101400	61481130	4820	4835	4835	4820	72
636	20241112	101300	61133850	4880	4880	4880	4880	0
637	20241112	101200	61133850	4880	4880	4880	4880	0
638	20241112	101100	61133850	4880	4880	4880	4880	1
639	20241112	101000	61128970	4850	4850	4850	4850	215
640	20241112	100900	60086220	4850	4860	4860	4850	316
641	20241112	100800	58552430	4890	4890	4890	4890	0
642	20241112	100700	58552430	4890	4890	4890	4890	0
643	20241112	100600	58552430	4890	4890	4890	4890	0
644	20241112	100500	58552430	4890	4890	4890	4890	0
645	20241112	100400	58552430	4890	4890	4890	4890	1
646	20241112	100300	58547540	4895	4880	4895	4880	9
647	20241112	100200	58503590	4880	4880	4880	4880	0
648	20241112	100100	58503590	4880	4880	4880	4880	50
649	20241112	100000	58259590	4890	4890	4890	4890	0
650	20241112	095900	58259590	4890	4890	4890	4890	0
651	20241112	095800	58259590	4890	4890	4890	4890	0
652	20241112	095700	58259590	4890	4890	4890	4890	1
653	20241112	095600	58254700	4895	4895	4895	4895	0
654	20241112	095500	58254700	4895	4895	4895	4895	0
655	20241112	095400	58254700	4895	4895	4900	4895	201
656	20241112	095300	57270800	4895	4855	4895	4855	2
657	20241112	095200	57261050	4855	4855	4855	4855	12
658	20241112	095100	57202790	4890	4890	4890	4890	229
659	20241112	095000	56082980	4885	4885	4885	4885	0
660	20241112	094900	56082980	4885	4855	4885	4855	4
661	20241112	094800	56063530	4895	4895	4895	4895	0
662	20241112	094700	56063530	4895	4895	4895	4895	0
663	20241112	094600	56063530	4895	4895	4895	4895	0
664	20241112	094500	56063530	4895	4895	4895	4895	1
665	20241112	094400	56058635	4850	4860	4860	4850	57
666	20241112	094300	55782145	4850	4850	4850	4850	3
667	20241112	094200	55767595	4885	4850	4885	4850	73
668	20241112	094100	55413000	4850	4850	4850	4850	1
669	20241112	094000	55408150	4815	4840	4840	4815	143
670	20241112	093900	54718190	4900	4900	4900	4900	203
671	20241112	093800	53723490	4900	4900	4900	4900	681
672	20241112	093700	50386590	4900	4855	4900	4855	10
673	20241112	093600	50337815	4850	4845	4850	4845	479
674	20241112	093500	48015370	4840	4810	4840	4810	9
675	20241112	093400	47971975	4810	4810	4810	4810	0
676	20241112	093300	47971975	4810	4810	4810	4810	7
677	20241112	093200	47938305	4830	4815	4830	4815	63
678	20241112	093100	47634635	4810	4810	4810	4810	280
679	20241112	093000	46287835	4810	4810	4810	4810	1
680	20241112	092900	46283025	4805	4805	4805	4805	0
681	20241112	092800	46283025	4805	4805	4805	4805	1
682	20241112	092700	46278220	4800	4790	4800	4790	281
683	20241112	092600	44932220	4790	4790	4790	4790	1
684	20241112	092500	44927430	4785	4785	4785	4785	333
685	20241112	092400	43334025	4785	4780	4785	4780	209
686	20241112	092300	42334070	4785	4785	4785	4785	10
687	20241112	092200	42286220	4760	4760	4760	4760	107
688	20241112	092100	41776900	4790	4790	4790	4790	0
689	20241112	092000	41776900	4790	4750	4800	4750	478
690	20241112	091900	39504525	4715	4720	4720	4715	102
691	20241112	091800	39023395	4715	4725	4725	4715	831
692	20241112	091700	35102845	4750	4730	4750	4720	399
693	20241112	091600	33216525	4730	4730	4730	4730	1
694	20241112	091500	33211795	4750	4770	4770	4750	163
695	20241112	091400	32435315	4770	4835	4835	4770	324
696	20241112	091300	30888030	4840	4840	4840	4840	0
697	20241112	091200	30888030	4840	4840	4840	4840	1
698	20241112	091100	30883190	4850	4740	4850	4740	956
699	20241112	091000	26309635	4740	4780	4780	4740	745
700	20241112	090900	22777720	4790	4790	4790	4790	0
701	20241112	090800	22777720	4790	4790	4790	4790	30
702	20241112	090700	22634020	4805	4805	4805	4805	0
703	20241112	090600	22634020	4805	4745	4805	4745	1068
704	20241112	090500	17537910	4745	4740	4835	4740	653
705	20241112	090400	14437510	4550	4550	4550	4550	0
706	20241112	090300	14437510	4550	4840	4840	4550	1463
707	20241112	090200	7575805	4850	4875	4875	4850	397
708	20241112	090100	5640855	4880	4910	4940	4880	596
709	20241112	090000	2722500	4950	4950	4950	4950	550