KissMeData/318000/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	210600	330988720	4995	4995	4995	4995	1449
3	20241112	210500	330988720	4995	4995	4995	4995	0
4	20241112	210400	330988720	4995	4995	4995	4995	0
5	20241112	210300	330988720	4995	4995	4995	4995	0
6	20241112	210200	330988720	4995	4995	4995	4995	0
7	20241112	210100	330988720	4995	4995	4995	4995	0
8	20241112	210000	330988720	4995	4995	4995	4995	0
9	20241112	205900	330988720	4995	4995	4995	4995	0
10	20241112	205800	330988720	4995	4995	4995	4995	0
11	20241112	205700	330988720	4995	4995	4995	4995	0
12	20241112	205600	330988720	4995	4995	4995	4995	0
13	20241112	205500	330988720	4995	4995	4995	4995	0
14	20241112	205400	330988720	4995	4995	4995	4995	0
15	20241112	205300	330988720	4995	4995	4995	4995	0
16	20241112	205200	330988720	4995	4995	4995	4995	0
17	20241112	205100	330988720	4995	4995	4995	4995	0
18	20241112	205000	330988720	4995	4995	4995	4995	0
19	20241112	204900	330988720	4995	4995	4995	4995	0
20	20241112	204800	330988720	4995	4995	4995	4995	0
21	20241112	204700	330988720	4995	4995	4995	4995	0
22	20241112	204600	330988720	4995	4995	4995	4995	0
23	20241112	204500	330988720	4995	4995	4995	4995	0
24	20241112	204400	330988720	4995	4995	4995	4995	0
25	20241112	204300	330988720	4995	4995	4995	4995	0
26	20241112	204200	330988720	4995	4995	4995	4995	0
27	20241112	204100	330988720	4995	4995	4995	4995	0
28	20241112	204000	330988720	4995	4995	4995	4995	0
29	20241112	203900	330988720	4995	4995	4995	4995	0
30	20241112	203800	330988720	4995	4995	4995	4995	0
31	20241112	203700	330988720	4995	4995	4995	4995	0
32	20241112	203600	330988720	4995	4995	4995	4995	1449
33	20241112	203500	330988720	4995	4995	4995	4995	0
34	20241112	203400	330988720	4995	4995	4995	4995	0
35	20241112	203300	330988720	4995	4995	4995	4995	0
36	20241112	203200	330988720	4995	4995	4995	4995	0
37	20241112	203100	330988720	4995	4995	4995	4995	0
38	20241112	203000	330988720	4995	4995	4995	4995	0
39	20241112	202900	330988720	4995	4995	4995	4995	0
40	20241112	202800	330988720	4995	4995	4995	4995	0
41	20241112	202700	330988720	4995	4995	4995	4995	0
42	20241112	202600	330988720	4995	4995	4995	4995	0
43	20241112	202500	330988720	4995	4995	4995	4995	0
44	20241112	202400	330988720	4995	4995	4995	4995	0
45	20241112	202300	330988720	4995	4995	4995	4995	0
46	20241112	202200	330988720	4995	4995	4995	4995	0
47	20241112	202100	330988720	4995	4995	4995	4995	0
48	20241112	202000	330988720	4995	4995	4995	4995	0
49	20241112	201900	330988720	4995	4995	4995	4995	0
50	20241112	201800	330988720	4995	4995	4995	4995	0
51	20241112	201700	330988720	4995	4995	4995	4995	0
52	20241112	201600	330988720	4995	4995	4995	4995	0
53	20241112	201500	330988720	4995	4995	4995	4995	0
54	20241112	201400	330988720	4995	4995	4995	4995	0
55	20241112	201300	330988720	4995	4995	4995	4995	0
56	20241112	201200	330988720	4995	4995	4995	4995	0
57	20241112	201100	330988720	4995	4995	4995	4995	0
58	20241112	201000	330988720	4995	4995	4995	4995	0
59	20241112	200900	330988720	4995	4995	4995	4995	0
60	20241112	200800	330988720	4995	4995	4995	4995	0
61	20241112	200700	330988720	4995	4995	4995	4995	0
62	20241112	200600	330988720	4995	4995	4995	4995	1449
63	20241112	200500	330988720	4995	4995	4995	4995	0
64	20241112	200400	330988720	4995	4995	4995	4995	0
65	20241112	200300	330988720	4995	4995	4995	4995	0
66	20241112	200200	330988720	4995	4995	4995	4995	0
67	20241112	200100	330988720	4995	4995	4995	4995	0
68	20241112	200000	330988720	4995	4995	4995	4995	0
69	20241112	195900	330988720	4995	4995	4995	4995	0
70	20241112	195800	330988720	4995	4995	4995	4995	0
71	20241112	195700	330988720	4995	4995	4995	4995	0
72	20241112	195600	330988720	4995	4995	4995	4995	0
73	20241112	195500	330988720	4995	4995	4995	4995	0
74	20241112	195400	330988720	4995	4995	4995	4995	0
75	20241112	195300	330988720	4995	4995	4995	4995	0
76	20241112	195200	330988720	4995	4995	4995	4995	0
77	20241112	195100	330988720	4995	4995	4995	4995	0
78	20241112	195000	330988720	4995	4995	4995	4995	0
79	20241112	194900	330988720	4995	4995	4995	4995	0
80	20241112	194800	330988720	4995	4995	4995	4995	0
81	20241112	194700	330988720	4995	4995	4995	4995	0
82	20241112	194600	330988720	4995	4995	4995	4995	0
83	20241112	194500	330988720	4995	4995	4995	4995	0
84	20241112	194400	330988720	4995	4995	4995	4995	0
85	20241112	194300	330988720	4995	4995	4995	4995	0
86	20241112	194200	330988720	4995	4995	4995	4995	0
87	20241112	194100	330988720	4995	4995	4995	4995	0
88	20241112	194000	330988720	4995	4995	4995	4995	0
89	20241112	193900	330988720	4995	4995	4995	4995	0
90	20241112	193800	330988720	4995	4995	4995	4995	0
91	20241112	193700	330988720	4995	4995	4995	4995	0
92	20241112	193600	330988720	4995	4995	4995	4995	1449
93	20241112	193500	330988720	4995	4995	4995	4995	0
94	20241112	193400	330988720	4995	4995	4995	4995	0
95	20241112	193300	330988720	4995	4995	4995	4995	0
96	20241112	193200	330988720	4995	4995	4995	4995	0
97	20241112	193100	330988720	4995	4995	4995	4995	0
98	20241112	193000	330988720	4995	4995	4995	4995	0
99	20241112	192900	330988720	4995	4995	4995	4995	0
100	20241112	192800	330988720	4995	4995	4995	4995	0
101	20241112	192700	330988720	4995	4995	4995	4995	0
102	20241112	192600	330988720	4995	4995	4995	4995	0
103	20241112	192500	330988720	4995	4995	4995	4995	0
104	20241112	192400	330988720	4995	4995	4995	4995	0
105	20241112	192300	330988720	4995	4995	4995	4995	0
106	20241112	192200	330988720	4995	4995	4995	4995	0
107	20241112	192100	330988720	4995	4995	4995	4995	0
108	20241112	192000	330988720	4995	4995	4995	4995	0
109	20241112	191900	330988720	4995	4995	4995	4995	0
110	20241112	191800	330988720	4995	4995	4995	4995	0
111	20241112	191700	330988720	4995	4995	4995	4995	0
112	20241112	191600	330988720	4995	4995	4995	4995	0
113	20241112	191500	330988720	4995	4995	4995	4995	0
114	20241112	191400	330988720	4995	4995	4995	4995	0
115	20241112	191300	330988720	4995	4995	4995	4995	0
116	20241112	191200	330988720	4995	4995	4995	4995	0
117	20241112	191100	330988720	4995	4995	4995	4995	0
118	20241112	191000	330988720	4995	4995	4995	4995	0
119	20241112	190900	330988720	4995	4995	4995	4995	0
120	20241112	190800	330988720	4995	4995	4995	4995	0
121	20241112	190700	330988720	4995	4995	4995	4995	0
122	20241112	190600	330988720	4995	4995	4995	4995	1449
123	20241112	190500	330988720	4995	4995	4995	4995	0
124	20241112	190400	330988720	4995	4995	4995	4995	0
125	20241112	190300	330988720	4995	4995	4995	4995	0
126	20241112	190200	330988720	4995	4995	4995	4995	0
127	20241112	190100	330988720	4995	4995	4995	4995	0
128	20241112	190000	330988720	4995	4995	4995	4995	0
129	20241112	185900	330988720	4995	4995	4995	4995	0
130	20241112	185800	330988720	4995	4995	4995	4995	0
131	20241112	185700	330988720	4995	4995	4995	4995	0
132	20241112	185600	330988720	4995	4995	4995	4995	0
133	20241112	185500	330988720	4995	4995	4995	4995	0
134	20241112	185400	330988720	4995	4995	4995	4995	0
135	20241112	185300	330988720	4995	4995	4995	4995	0
136	20241112	185200	330988720	4995	4995	4995	4995	0
137	20241112	185100	330988720	4995	4995	4995	4995	0
138	20241112	185000	330988720	4995	4995	4995	4995	0
139	20241112	184900	330988720	4995	4995	4995	4995	0
140	20241112	184800	330988720	4995	4995	4995	4995	0
141	20241112	184700	330988720	4995	4995	4995	4995	0
142	20241112	184600	330988720	4995	4995	4995	4995	0
143	20241112	184500	330988720	4995	4995	4995	4995	0
144	20241112	184400	330988720	4995	4995	4995	4995	0
145	20241112	184300	330988720	4995	4995	4995	4995	0
146	20241112	184200	330988720	4995	4995	4995	4995	0
147	20241112	184100	330988720	4995	4995	4995	4995	0
148	20241112	184000	330988720	4995	4995	4995	4995	0
149	20241112	183900	330988720	4995	4995	4995	4995	0
150	20241112	183800	330988720	4995	4995	4995	4995	0
151	20241112	183700	330988720	4995	4995	4995	4995	0
152	20241112	183600	330988720	4995	4995	4995	4995	1449
153	20241112	183500	330988720	4995	4995	4995	4995	0
154	20241112	183400	330988720	4995	4995	4995	4995	0
155	20241112	183300	330988720	4995	4995	4995	4995	0
156	20241112	183200	330988720	4995	4995	4995	4995	0
157	20241112	183100	330988720	4995	4995	4995	4995	0
158	20241112	183000	330988720	4995	4995	4995	4995	0
159	20241112	182900	330988720	4995	4995	4995	4995	0
160	20241112	182800	330988720	4995	4995	4995	4995	0
161	20241112	182700	330988720	4995	4995	4995	4995	0
162	20241112	182600	330988720	4995	4995	4995	4995	0
163	20241112	182500	330988720	4995	4995	4995	4995	0
164	20241112	182400	330988720	4995	4995	4995	4995	0
165	20241112	182300	330988720	4995	4995	4995	4995	0
166	20241112	182200	330988720	4995	4995	4995	4995	0
167	20241112	182100	330988720	4995	4995	4995	4995	0
168	20241112	182000	330988720	4995	4995	4995	4995	0
169	20241112	181900	330988720	4995	4995	4995	4995	0
170	20241112	181800	330988720	4995	4995	4995	4995	0
171	20241112	181700	330988720	4995	4995	4995	4995	0
172	20241112	181600	330988720	4995	4995	4995	4995	0
173	20241112	181500	330988720	4995	4995	4995	4995	0
174	20241112	181400	330988720	4995	4995	4995	4995	0
175	20241112	181300	330988720	4995	4995	4995	4995	0
176	20241112	181200	330988720	4995	4995	4995	4995	0
177	20241112	181100	330988720	4995	4995	4995	4995	0
178	20241112	181000	330988720	4995	4995	4995	4995	0
179	20241112	180900	330988720	4995	4995	4995	4995	0
180	20241112	180800	330988720	4995	4995	4995	4995	0
181	20241112	180700	330988720	4995	4995	4995	4995	0
182	20241112	180600	330988720	4995	4995	4995	4995	1449
183	20241112	180500	330988720	4995	4995	4995	4995	0
184	20241112	180400	330988720	4995	4995	4995	4995	0
185	20241112	180300	330988720	4995	4995	4995	4995	0
186	20241112	180200	330988720	4995	4995	4995	4995	0
187	20241112	180100	330988720	4995	4995	4995	4995	0
188	20241112	180000	330988720	4995	4995	4995	4995	0
189	20241112	175900	330988720	4995	4995	4995	4995	0
190	20241112	175800	330988720	4995	4995	4995	4995	0
191	20241112	175700	330988720	4995	4995	4995	4995	0
192	20241112	175600	330988720	4995	4995	4995	4995	0
193	20241112	175500	330988720	4995	4995	4995	4995	0
194	20241112	175400	330988720	4995	4995	4995	4995	0
195	20241112	175300	330988720	4995	4995	4995	4995	0
196	20241112	175200	330988720	4995	4995	4995	4995	0
197	20241112	175100	330988720	4995	4995	4995	4995	0
198	20241112	175000	330988720	4995	4995	4995	4995	0
199	20241112	174900	330988720	4995	4995	4995	4995	0
200	20241112	174800	330988720	4995	4995	4995	4995	0
201	20241112	174700	330988720	4995	4995	4995	4995	0
202	20241112	174600	330988720	4995	4995	4995	4995	0
203	20241112	174500	330988720	4995	4995	4995	4995	0
204	20241112	174400	330988720	4995	4995	4995	4995	0
205	20241112	174300	330988720	4995	4995	4995	4995	0
206	20241112	174200	330988720	4995	4995	4995	4995	0
207	20241112	174100	330988720	4995	4995	4995	4995	0
208	20241112	174000	330988720	4995	4995	4995	4995	0
209	20241112	173900	330988720	4995	4995	4995	4995	0
210	20241112	173800	330988720	4995	4995	4995	4995	0
211	20241112	173700	330988720	4995	4995	4995	4995	0
212	20241112	173600	330988720	4995	4995	4995	4995	1449
213	20241112	173500	330988720	4995	4995	4995	4995	0
214	20241112	173400	330988720	4995	4995	4995	4995	0
215	20241112	173300	330988720	4995	4995	4995	4995	0
216	20241112	173200	330988720	4995	4995	4995	4995	0
217	20241112	173100	330988720	4995	4995	4995	4995	0
218	20241112	173000	330988720	4995	4995	4995	4995	0
219	20241112	172900	330988720	4995	4995	4995	4995	0
220	20241112	172800	330988720	4995	4995	4995	4995	0
221	20241112	172700	330988720	4995	4995	4995	4995	0
222	20241112	172600	330988720	4995	4995	4995	4995	0
223	20241112	172500	330988720	4995	4995	4995	4995	0
224	20241112	172400	330988720	4995	4995	4995	4995	0
225	20241112	172300	330988720	4995	4995	4995	4995	0
226	20241112	172200	330988720	4995	4995	4995	4995	0
227	20241112	172100	330988720	4995	4995	4995	4995	0
228	20241112	172000	330988720	4995	4995	4995	4995	0
229	20241112	171900	330988720	4995	4995	4995	4995	0
230	20241112	171800	330988720	4995	4995	4995	4995	0
231	20241112	171700	330988720	4995	4995	4995	4995	0
232	20241112	171600	330988720	4995	4995	4995	4995	0
233	20241112	171500	330988720	4995	4995	4995	4995	0
234	20241112	171400	330988720	4995	4995	4995	4995	0
235	20241112	171300	330988720	4995	4995	4995	4995	0
236	20241112	171200	330988720	4995	4995	4995	4995	0
237	20241112	171100	330988720	4995	4995	4995	4995	0
238	20241112	171000	330988720	4995	4995	4995	4995	0
239	20241112	170900	330988720	4995	4995	4995	4995	0
240	20241112	170800	330988720	4995	4995	4995	4995	0
241	20241112	170700	330988720	4995	4995	4995	4995	0
242	20241112	170600	330988720	4995	4995	4995	4995	1449
243	20241112	170500	330988720	4995	4995	4995	4995	0
244	20241112	170400	330988720	4995	4995	4995	4995	0
245	20241112	170300	330988720	4995	4995	4995	4995	0
246	20241112	170200	330988720	4995	4995	4995	4995	0
247	20241112	170100	330988720	4995	4995	4995	4995	0
248	20241112	170000	330988720	4995	4995	4995	4995	0
249	20241112	165900	330988720	4995	4995	4995	4995	0
250	20241112	165800	330988720	4995	4995	4995	4995	0
251	20241112	165700	330988720	4995	4995	4995	4995	0
252	20241112	165600	330988720	4995	4995	4995	4995	0
253	20241112	165500	330988720	4995	4995	4995	4995	0
254	20241112	165400	330988720	4995	4995	4995	4995	0
255	20241112	165300	330988720	4995	4995	4995	4995	0
256	20241112	165200	330988720	4995	4995	4995	4995	0
257	20241112	165100	330988720	4995	4995	4995	4995	0
258	20241112	165000	330988720	4995	4995	4995	4995	0
259	20241112	164900	330988720	4995	4995	4995	4995	0
260	20241112	164800	330988720	4995	4995	4995	4995	0
261	20241112	164700	330988720	4995	4995	4995	4995	0
262	20241112	164600	330988720	4995	4995	4995	4995	0
263	20241112	164500	330988720	4995	4995	4995	4995	0
264	20241112	164400	330988720	4995	4995	4995	4995	0
265	20241112	164300	330988720	4995	4995	4995	4995	0
266	20241112	164200	330988720	4995	4995	4995	4995	0
267	20241112	164100	330988720	4995	4995	4995	4995	0
268	20241112	164000	330988720	4995	4995	4995	4995	0
269	20241112	163900	330988720	4995	4995	4995	4995	0
270	20241112	163800	330988720	4995	4995	4995	4995	0
271	20241112	163700	330988720	4995	4995	4995	4995	0
272	20241112	163600	330988720	4995	4995	4995	4995	1449
273	20241112	163500	330988720	4995	4995	4995	4995	0
274	20241112	163400	330988720	4995	4995	4995	4995	0
275	20241112	163300	330988720	4995	4995	4995	4995	0
276	20241112	163200	330988720	4995	4995	4995	4995	0
277	20241112	163100	330988720	4995	4995	4995	4995	0
278	20241112	163000	330988720	4995	4995	4995	4995	0
279	20241112	162900	330988720	4995	4995	4995	4995	0
280	20241112	162800	330988720	4995	4995	4995	4995	0
281	20241112	162700	330988720	4995	4995	4995	4995	0
282	20241112	162600	330988720	4995	4995	4995	4995	0
283	20241112	162500	330988720	4995	4995	4995	4995	0
284	20241112	162400	330988720	4995	4995	4995	4995	0
285	20241112	162300	330988720	4995	4995	4995	4995	0
286	20241112	162200	330988720	4995	4995	4995	4995	0
287	20241112	162100	330988720	4995	4995	4995	4995	0
288	20241112	162000	330988720	4995	4995	4995	4995	0
289	20241112	161900	330988720	4995	4995	4995	4995	0
290	20241112	161800	330988720	4995	4995	4995	4995	0
291	20241112	161700	330988720	4995	4995	4995	4995	0
292	20241112	161600	330988720	4995	4995	4995	4995	0
293	20241112	161500	330988720	4995	4995	4995	4995	0
294	20241112	161400	330988720	4995	4995	4995	4995	0
295	20241112	161300	330988720	4995	4995	4995	4995	0
296	20241112	161200	330988720	4995	4995	4995	4995	0
297	20241112	161100	330988720	4995	4995	4995	4995	0
298	20241112	161000	330988720	4995	4995	4995	4995	0
299	20241112	160900	330988720	4995	4995	4995	4995	0
300	20241112	160800	330988720	4995	4995	4995	4995	0
301	20241112	160700	330988720	4995	4995	4995	4995	0
302	20241112	160600	330988720	4995	4995	4995	4995	1449
303	20241112	160500	330988720	4995	4995	4995	4995	0
304	20241112	160400	330988720	4995	4995	4995	4995	0
305	20241112	160300	330988720	4995	4995	4995	4995	0
306	20241112	160200	330988720	4995	4995	4995	4995	0
307	20241112	160100	330988720	4995	4995	4995	4995	0
308	20241112	160000	330988720	4995	4995	4995	4995	0
309	20241112	155900	330988720	4995	4995	4995	4995	0
310	20241112	155800	330988720	4995	4995	4995	4995	0
311	20241112	155700	330988720	4995	4995	4995	4995	0
312	20241112	155600	330988720	4995	4995	4995	4995	0
313	20241112	155500	330988720	4995	4995	4995	4995	0
314	20241112	155400	330988720	4995	4995	4995	4995	0
315	20241112	155300	330988720	4995	4995	4995	4995	0
316	20241112	155200	330988720	4995	4995	4995	4995	0
317	20241112	155100	330988720	4995	4995	4995	4995	0
318	20241112	155000	330988720	4995	4995	4995	4995	0
319	20241112	154900	330988720	4995	4995	4995	4995	0
320	20241112	154800	330988720	4995	4995	4995	4995	0
321	20241112	154700	330988720	4995	4995	4995	4995	0
322	20241112	154600	330988720	4995	4995	4995	4995	0
323	20241112	154500	330988720	4995	4995	4995	4995	0
324	20241112	154400	330988720	4995	4995	4995	4995	0
325	20241112	154300	330988720	4995	4995	4995	4995	0
326	20241112	154200	330988720	4995	4995	4995	4995	0
327	20241112	154100	330988720	4995	4995	4995	4995	0
328	20241112	154000	330988720	4995	4995	4995	4995	0
329	20241112	153900	330988720	4995	4995	4995	4995	0
330	20241112	153800	330988720	4995	4995	4995	4995	0
331	20241112	153700	330988720	4995	4995	4995	4995	0
332	20241112	153600	330988720	4995	4995	4995	4995	1449
333	20241112	153500	330988720	4995	4995	4995	4995	0
334	20241112	153400	330988720	4995	4995	4995	4995	0
335	20241112	153300	330988720	4995	4995	4995	4995	0
336	20241112	153200	330988720	4995	4995	4995	4995	0
337	20241112	153100	330988720	4995	4995	4995	4995	0
338	20241112	153000	330988720	4995	4995	4995	4995	1449
339	20241112	152900	323750965	4995	4995	4995	4995	0
340	20241112	152800	323750965	4995	4995	4995	4995	0
341	20241112	152700	323750965	4995	4995	4995	4995	0
342	20241112	152600	323750965	4995	4995	4995	4995	0
343	20241112	152500	323750965	4995	4995	4995	4995	0
344	20241112	152400	323750965	4995	4995	4995	4995	0
345	20241112	152300	323750965	4995	4995	4995	4995	0
346	20241112	152200	323750965	4995	4995	4995	4995	0
347	20241112	152100	323750965	4995	4995	4995	4995	0
348	20241112	152000	323750965	4995	4995	4995	4995	0
349	20241112	151900	323750965	4995	4990	4995	4990	250
350	20241112	151800	322503460	4990	4970	4990	4970	677
351	20241112	151700	319137570	4990	4990	4990	4990	0
352	20241112	151600	319137570	4990	4990	4990	4990	0
353	20241112	151500	319137570	4990	4990	4990	4990	0
354	20241112	151400	319137570	4990	4990	4990	4990	10
355	20241112	151300	319087670	4985	4995	4995	4985	424
356	20241112	151200	316972030	4995	4995	4995	4995	0
357	20241112	151100	316972030	4995	4995	4995	4995	0
358	20241112	151000	316972030	4995	4995	4995	4995	1
359	20241112	150900	316967035	4965	4995	4995	4965	311
360	20241112	150800	315421390	4970	4970	4970	4970	620
361	20241112	150700	312339990	4995	4995	4995	4995	0
362	20241112	150600	312339990	4995	4995	4995	4995	1
363	20241112	150500	312334995	4970	4970	4970	4970	50
364	20241112	150400	312086495	5010	5010	5010	5010	0
365	20241112	150300	312086495	5010	5010	5010	5010	0
366	20241112	150200	312086495	5010	5010	5010	5010	0
367	20241112	150100	312086495	5010	5010	5010	5010	0
368	20241112	150000	312086495	5010	5010	5010	5010	0
369	20241112	145900	312086495	5010	4975	5010	4960	2501
370	20241112	145800	299581060	4970	4975	4975	4970	104
371	20241112	145700	299063680	4975	4975	4975	4975	135
372	20241112	145600	298392055	4980	4980	4980	4980	5
373	20241112	145500	298367155	5010	5010	5010	5010	0
374	20241112	145400	298367155	5010	5010	5010	5010	0
375	20241112	145300	298367155	5010	5010	5010	5010	0
376	20241112	145200	298367155	5010	5010	5010	5010	0
377	20241112	145100	298367155	5010	5010	5010	5010	0
378	20241112	145000	298367155	5010	5010	5010	5010	0
379	20241112	144900	298367155	5010	4975	5010	4975	1021
380	20241112	144800	293287645	4975	4970	4975	4965	467
381	20241112	144700	290965320	4970	4975	4975	4970	152
382	20241112	144600	290209355	4980	4980	4980	4980	0
383	20241112	144500	290209355	4980	4980	4980	4980	101
384	20241112	144400	289706375	4980	4980	4980	4980	99
385	20241112	144300	289213355	5020	5020	5020	5020	10
386	20241112	144200	289163155	5020	5020	5020	5020	0
387	20241112	144100	289163155	5020	5020	5020	5020	0
388	20241112	144000	289163155	5020	5020	5020	5020	1
389	20241112	143900	289158135	4990	4990	4990	4990	0
390	20241112	143800	289158135	4990	4990	4990	4990	400
391	20241112	143700	287162135	4990	4990	4990	4990	0
392	20241112	143600	287162135	4990	4990	4990	4990	69
393	20241112	143500	286817825	4980	4980	4980	4980	0
394	20241112	143400	286817825	4980	4980	5020	4980	1321
395	20241112	143300	280239205	4980	4985	4985	4980	2000
396	20241112	143200	270272945	4990	5010	5010	4990	2548
397	20241112	143100	257557655	5020	5020	5020	5020	0
398	20241112	143000	257557655	5020	5020	5020	5020	0
399	20241112	142900	257557655	5020	5010	5020	5000	4426
400	20241112	142800	235427585	5020	5020	5020	5020	62
401	20241112	142700	235116345	5020	5020	5020	5020	0
402	20241112	142600	235116345	5020	5020	5020	5020	0
403	20241112	142500	235116345	5020	5020	5020	5020	3
404	20241112	142400	235101285	5030	5030	5030	5030	1
405	20241112	142300	235096255	5020	5020	5020	5020	0
406	20241112	142200	235096255	5020	5020	5020	5020	43
407	20241112	142100	234880395	5030	5030	5030	5030	66
408	20241112	142000	234548415	5030	5030	5030	5030	0
409	20241112	141900	234548415	5030	5050	5050	5030	33
410	20241112	141800	234382315	5050	5050	5050	5050	3
411	20241112	141700	234367165	5050	5050	5050	5050	0
412	20241112	141600	234367165	5050	5050	5050	5050	1
413	20241112	141500	234362115	5060	5060	5060	5060	0
414	20241112	141400	234362115	5060	5060	5060	5060	0
415	20241112	141300	234362115	5060	5060	5060	5060	0
416	20241112	141200	234362115	5060	5060	5060	5060	1
417	20241112	141100	234357055	5060	5050	5060	5050	2033
418	20241112	141000	224084055	5040	5030	5040	5030	420
419	20241112	140900	221970945	5030	5030	5030	5030	0
420	20241112	140800	221970945	5030	5030	5030	5030	61
421	20241112	140700	221664115	5030	5030	5030	5030	0
422	20241112	140600	221664115	5030	5030	5030	5030	1
423	20241112	140500	221659085	5030	5030	5030	5030	1
424	20241112	140400	221654055	5000	5000	5000	5000	300
425	20241112	140300	220154055	5030	5030	5030	5030	0
426	20241112	140200	220154055	5030	5030	5030	5030	0
427	20241112	140100	220154055	5030	5030	5030	5030	0
428	20241112	140000	220154055	5030	5020	5030	5020	696
429	20241112	135900	216659295	5020	5020	5020	5020	0
430	20241112	135800	216659295	5020	5020	5020	5020	0
431	20241112	135700	216659295	5020	5020	5020	5020	0
432	20241112	135600	216659295	5020	5020	5020	5020	0
433	20241112	135500	216659295	5020	5000	5020	5000	49
434	20241112	135400	216414275	5000	5010	5010	5000	62
435	20241112	135300	216104265	5020	5020	5020	5020	0
436	20241112	135200	216104265	5020	5020	5020	5020	0
437	20241112	135100	216104265	5020	5020	5020	5020	1
438	20241112	135000	216099245	5000	5000	5000	5000	100
439	20241112	134900	215599245	5010	5010	5010	5010	0
440	20241112	134800	215599245	5010	5020	5020	5010	31
441	20241112	134700	215443925	5000	5000	5000	5000	10
442	20241112	134600	215393925	5020	5020	5020	5020	0
443	20241112	134500	215393925	5020	5020	5020	5020	30
444	20241112	134400	215243325	5030	5030	5030	5030	5
445	20241112	134300	215218175	5030	5030	5030	5030	0
446	20241112	134200	215218175	5030	5030	5030	5030	1
447	20241112	134100	215213145	5030	5030	5030	5030	2
448	20241112	134000	215203085	5040	5040	5040	5040	1
449	20241112	133900	215198045	5010	5010	5010	5010	490
450	20241112	133800	212743145	5040	5040	5040	5040	0
451	20241112	133700	212743145	5040	5030	5040	5030	24
452	20241112	133600	212622415	5040	5040	5040	5040	2
453	20241112	133500	212612335	5030	5030	5030	5030	383
454	20241112	133400	210685845	5000	5000	5000	5000	65
455	20241112	133300	210360845	5020	5020	5020	5020	0
456	20241112	133200	210360845	5020	5020	5020	5020	0
457	20241112	133100	210360845	5020	5020	5020	5020	320
458	20241112	133000	208754445	5020	5020	5020	5020	1
459	20241112	132900	208749425	4995	4995	4995	4995	0
460	20241112	132800	208749425	4995	5020	5020	4995	1000
461	20241112	132700	203751885	5020	5020	5020	5020	200
462	20241112	132600	202747885	5020	5020	5020	5020	351
463	20241112	132500	200985865	5030	5030	5030	5030	0
464	20241112	132400	200985865	5030	5030	5030	5030	1
465	20241112	132300	200980835	5000	5000	5000	5000	0
466	20241112	132200	200980835	5000	5020	5020	5000	1030
467	20241112	132100	195828715	5040	5040	5040	5040	0
468	20241112	132000	195828715	5040	5040	5040	5040	1
469	20241112	131900	195823675	5020	5020	5020	5020	0
470	20241112	131800	195823675	5020	5040	5040	5020	13
471	20241112	131700	195758285	5040	5040	5040	5040	0
472	20241112	131600	195758285	5040	5040	5040	5040	0
473	20241112	131500	195758285	5040	5040	5040	5040	0
474	20241112	131400	195758285	5040	5040	5040	5040	0
475	20241112	131300	195758285	5040	5040	5040	5040	0
476	20241112	131200	195758285	5040	5040	5040	5040	1
477	20241112	131100	195753245	5040	5040	5040	5040	0
478	20241112	131000	195753245	5040	5040	5040	5040	1
479	20241112	130900	195748205	5050	5050	5050	5050	0
480	20241112	130800	195748205	5050	5050	5050	5050	0
481	20241112	130700	195748205	5050	5050	5050	5050	1
482	20241112	130600	195743155	5020	5020	5020	5020	0
483	20241112	130500	195743155	5020	5020	5020	5020	1
484	20241112	130400	195738135	5040	5040	5040	5040	0
485	20241112	130300	195738135	5040	5040	5040	5040	0
486	20241112	130200	195738135	5040	5040	5040	5040	302
487	20241112	130100	194216055	5040	5090	5090	5000	7447
488	20241112	130000	156843205	5090	5090	5090	5090	0
489	20241112	125900	156843205	5090	5090	5090	5090	0
490	20241112	125800	156843205	5090	5090	5090	5090	60
491	20241112	125700	156537805	5090	5090	5090	5090	0
492	20241112	125600	156537805	5090	5090	5090	5090	0
493	20241112	125500	156537805	5090	5090	5090	5090	0
494	20241112	125400	156537805	5090	5090	5090	5090	1
495	20241112	125300	156532715	5090	5090	5090	5090	0
496	20241112	125200	156532715	5090	5070	5090	5070	6
497	20241112	125100	156502275	5060	5060	5060	5060	125
498	20241112	125000	155869775	5060	5090	5090	5060	31
499	20241112	124900	155712885	5060	5070	5070	5060	207
500	20241112	124800	154663975	5090	5090	5090	5090	1
501	20241112	124700	154658885	5070	5080	5080	5070	22
502	20241112	124600	154547145	5090	5090	5090	5090	0
503	20241112	124500	154547145	5090	5090	5090	5090	1
504	20241112	124400	154542055	5080	5090	5090	5080	11
505	20241112	124300	154486075	5090	5090	5090	5090	0
506	20241112	124200	154486075	5090	5090	5090	5090	1
507	20241112	124100	154480985	5090	5090	5090	5090	0
508	20241112	124000	154480985	5090	5080	5090	5080	2
509	20241112	123900	154470815	5090	5090	5090	5090	0
510	20241112	123800	154470815	5090	5090	5090	5090	0
511	20241112	123700	154470815	5090	5090	5090	5090	0
512	20241112	123600	154470815	5090	5090	5090	5090	1
513	20241112	123500	154465725	5090	5090	5090	5090	0
514	20241112	123400	154465725	5090	5090	5090	5090	0
515	20241112	123300	154465725	5090	5090	5090	5090	0
516	20241112	123200	154465725	5090	5090	5090	5090	0
517	20241112	123100	154465725	5090	5090	5090	5090	0
518	20241112	123000	154465725	5090	5090	5090	5090	1
519	20241112	122900	154460635	5090	5090	5090	5090	0
520	20241112	122800	154460635	5090	5090	5090	5090	0
521	20241112	122700	154460635	5090	5090	5090	5090	0
522	20241112	122600	154460635	5090	5090	5090	5090	0
523	20241112	122500	154460635	5090	5090	5090	5090	0
524	20241112	122400	154460635	5090	5090	5090	5090	1
525	20241112	122300	154455545	5070	5070	5070	5070	0
526	20241112	122200	154455545	5070	5070	5070	5070	49
527	20241112	122100	154207115	5080	5080	5080	5080	10
528	20241112	122000	154156315	5090	5090	5090	5090	0
529	20241112	121900	154156315	5090	5090	5090	5090	0
530	20241112	121800	154156315	5090	5090	5090	5090	0
531	20241112	121700	154156315	5090	5090	5090	5090	0
532	20241112	121600	154156315	5090	5090	5090	5090	0
533	20241112	121500	154156315	5090	5090	5090	5090	5
534	20241112	121400	154130865	5090	5090	5090	5090	4
535	20241112	121300	154110505	5080	5080	5080	5080	8
536	20241112	121200	154069865	5080	5080	5080	5080	0
537	20241112	121100	154069865	5080	5080	5080	5080	0
538	20241112	121000	154069865	5080	5080	5080	5080	2
539	20241112	120900	154059705	5070	5070	5070	5070	0
540	20241112	120800	154059705	5070	5070	5070	5070	0
541	20241112	120700	154059705	5070	5070	5070	5070	0
542	20241112	120600	154059705	5070	5070	5070	5070	12
543	20241112	120500	153998865	5070	5070	5070	5070	275
544	20241112	120400	152604615	5090	5090	5090	5090	0
545	20241112	120300	152604615	5090	5090	5090	5090	0
546	20241112	120200	152604615	5090	5090	5090	5090	0
547	20241112	120100	152604615	5090	5090	5090	5090	0
548	20241112	120000	152604615	5090	5090	5090	5090	0
549	20241112	115900	152604615	5090	5090	5090	5090	0
550	20241112	115800	152604615	5090	5090	5090	5090	14
551	20241112	115700	152533355	5090	5090	5090	5090	50
552	20241112	115600	152278855	5090	5090	5090	5090	0
553	20241112	115500	152278855	5090	5090	5090	5090	100
554	20241112	115400	151769855	5090	5090	5090	5090	0
555	20241112	115300	151769855	5090	5090	5090	5090	0
556	20241112	115200	151769855	5090	5090	5090	5070	22
557	20241112	115100	151657895	5090	5090	5090	5090	3
558	20241112	115000	151642625	5090	5090	5090	5090	0
559	20241112	114900	151642625	5090	5090	5090	5090	20
560	20241112	114800	151540825	5090	5090	5090	5090	0
561	20241112	114700	151540825	5090	5090	5090	5090	0
562	20241112	114600	151540825	5090	5090	5090	5090	0
563	20241112	114500	151540825	5090	5090	5090	5090	0
564	20241112	114400	151540825	5090	5090	5090	5090	0
565	20241112	114300	151540825	5090	5090	5090	5090	0
566	20241112	114200	151540825	5090	5090	5090	5090	1
567	20241112	114100	151535735	5070	5070	5070	5070	80
568	20241112	114000	151130135	5090	5090	5090	5090	0
569	20241112	113900	151130135	5090	5090	5090	5090	0
570	20241112	113800	151130135	5090	5090	5090	5090	1
571	20241112	113700	151125045	5080	5080	5080	5080	0
572	20241112	113600	151125045	5080	5080	5080	5080	0
573	20241112	113500	151125045	5080	5090	5090	5080	75
574	20241112	113400	150743495	5120	5120	5120	5120	0
575	20241112	113300	150743495	5120	5120	5120	5120	0
576	20241112	113200	150743495	5120	5120	5120	5120	0
577	20241112	113100	150743495	5120	5120	5120	5120	0
578	20241112	113000	150743495	5120	5120	5120	5120	0
579	20241112	112900	150743495	5120	5120	5120	5120	0
580	20241112	112800	150743495	5120	5120	5120	5120	0
581	20241112	112700	150743495	5120	5120	5120	5120	0
582	20241112	112600	150743495	5120	5120	5120	5120	0
583	20241112	112500	150743495	5120	5120	5120	5120	0
584	20241112	112400	150743495	5120	5120	5120	5120	0
585	20241112	112300	150743495	5120	5120	5120	5120	0
586	20241112	112200	150743495	5120	5120	5120	5120	0
587	20241112	112100	150743495	5120	5120	5120	5120	10
588	20241112	112000	150692295	5120	5090	5120	5090	101
589	20241112	111900	150178175	5090	5090	5090	5090	2
590	20241112	111800	150167995	5100	5100	5100	5100	0
591	20241112	111700	150167995	5100	5100	5100	5100	0
592	20241112	111600	150167995	5100	5100	5100	5100	0
593	20241112	111500	150167995	5100	5100	5100	5100	100
594	20241112	111400	149657995	5130	5130	5130	5130	0
595	20241112	111300	149657995	5130	5130	5130	5130	0
596	20241112	111200	149657995	5130	5130	5130	5130	0
597	20241112	111100	149657995	5130	5130	5130	5130	27
598	20241112	111000	149519485	5140	5140	5140	5140	0
599	20241112	110900	149519485	5140	5140	5140	5140	1
600	20241112	110800	149514345	5110	5110	5110	5110	26
601	20241112	110700	149381485	5110	5110	5110	5110	0
602	20241112	110600	149381485	5110	5110	5110	5110	0
603	20241112	110500	149381485	5110	5110	5110	5110	0
604	20241112	110400	149381485	5110	5110	5110	5110	3
605	20241112	110300	149366155	5140	5140	5140	5140	0
606	20241112	110200	149366155	5140	5140	5140	5140	0
607	20241112	110100	149366155	5140	5140	5140	5140	0
608	20241112	110000	149366155	5140	5140	5140	5140	0
609	20241112	105900	149366155	5140	5140	5140	5140	0
610	20241112	105800	149366155	5140	5140	5140	5140	0
611	20241112	105700	149366155	5140	5140	5140	5140	15
612	20241112	105600	149289055	5140	5140	5140	5140	0
613	20241112	105500	149289055	5140	5140	5140	5140	295
614	20241112	105400	147772755	5160	5120	5160	5120	4037
615	20241112	105300	127031045	5090	5110	5120	5090	2030
616	20241112	105200	116638635	5080	5090	5090	5080	2
617	20241112	105100	116628465	5090	5090	5090	5090	1
618	20241112	105000	116623375	5100	5100	5100	5100	0
619	20241112	104900	116623375	5100	5100	5100	5100	0
620	20241112	104800	116623375	5100	5120	5120	5100	2
621	20241112	104700	116613155	5100	5100	5100	5100	10
622	20241112	104600	116562155	5120	5120	5120	5120	1
623	20241112	104500	116557035	5120	5120	5120	5120	0
624	20241112	104400	116557035	5120	5120	5120	5120	0
625	20241112	104300	116557035	5120	5120	5120	5120	1
626	20241112	104200	116551915	5080	5110	5120	5080	414
627	20241112	104100	114434435	5110	5110	5110	5110	0
628	20241112	104000	114434435	5110	5110	5110	5110	0
629	20241112	103900	114434435	5110	5110	5110	5110	0
630	20241112	103800	114434435	5110	5110	5110	5110	0
631	20241112	103700	114434435	5110	5100	5110	5100	62
632	20241112	103600	114117895	5060	5060	5060	5060	40
633	20241112	103500	113915495	5110	5110	5110	5110	0
634	20241112	103400	113915495	5110	5110	5110	5110	0
635	20241112	103300	113915495	5110	5110	5110	5110	0
636	20241112	103200	113915495	5110	5110	5110	5110	0
637	20241112	103100	113915495	5110	5110	5110	5110	0
638	20241112	103000	113915495	5110	5110	5110	5110	1
639	20241112	102900	113910385	5110	5110	5110	5110	0
640	20241112	102800	113910385	5110	5110	5110	5110	7
641	20241112	102700	113874615	5110	5110	5110	5110	0
642	20241112	102600	113874615	5110	5110	5110	5110	1
643	20241112	102500	113869505	5070	5080	5080	5070	500
644	20241112	102400	111334435	5100	5100	5100	5100	0
645	20241112	102300	111334435	5100	5100	5100	5100	3
646	20241112	102200	111319135	5090	5090	5090	5090	0
647	20241112	102100	111319135	5090	5090	5090	5090	0
648	20241112	102000	111319135	5090	5090	5090	5090	21
649	20241112	101900	111212245	5090	5090	5090	5090	0
650	20241112	101800	111212245	5090	5090	5090	5090	2
651	20241112	101700	111202065	5090	5100	5100	5090	224
652	20241112	101600	110059935	5120	5120	5120	5120	13
653	20241112	101500	109993375	5110	5110	5110	5110	0
654	20241112	101400	109993375	5110	5110	5110	5110	0
655	20241112	101300	109993375	5110	5110	5110	5110	0
656	20241112	101200	109993375	5110	5110	5110	5110	0
657	20241112	101100	109993375	5110	5100	5110	5100	123
658	20241112	101000	109365855	5100	5100	5100	5100	0
659	20241112	100900	109365855	5100	5100	5100	5100	0
660	20241112	100800	109365855	5100	5100	5100	5100	100
661	20241112	100700	108855855	5100	5100	5100	5100	303
662	20241112	100600	107310555	5080	5080	5080	5080	1
663	20241112	100500	107305475	5100	5090	5100	5090	31
664	20241112	100400	107147675	5090	5060	5090	5060	686
665	20241112	100300	103667725	5080	5080	5080	5080	0
666	20241112	100200	103667725	5080	5080	5080	5080	0
667	20241112	100100	103667725	5080	5080	5080	5080	0
668	20241112	100000	103667725	5080	5080	5080	5080	0
669	20241112	095900	103667725	5080	5070	5080	5070	223
670	20241112	095800	102536885	5070	5050	5070	5050	1184
671	20241112	095700	96555485	5040	5040	5040	5040	176
672	20241112	095600	95668445	5000	5000	5000	5000	512
673	20241112	095500	93108445	5040	5040	5040	5040	0
674	20241112	095400	93108445	5040	5030	5040	5030	49
675	20241112	095300	92861725	5020	5010	5020	5010	202
676	20241112	095200	91849105	5010	5010	5010	5010	0
677	20241112	095100	91849105	5010	5010	5010	5010	393
678	20241112	095000	89880175	5020	5030	5030	5020	367
679	20241112	094900	88037575	5020	5020	5020	5020	0
680	20241112	094800	88037575	5020	5010	5020	5010	83
681	20241112	094700	87621735	5010	5010	5010	5010	35
682	20241112	094600	87446385	5010	5010	5010	5010	27
683	20241112	094500	87311115	5030	5030	5030	5030	198
684	20241112	094400	86315175	5030	5030	5030	5030	50
685	20241112	094300	86063675	5030	5030	5030	5030	32
686	20241112	094200	85902715	5030	5030	5030	5030	2
687	20241112	094100	85892655	5000	5000	5000	5000	0
688	20241112	094000	85892655	5000	5000	5000	5000	0
689	20241112	093900	85892655	5000	5000	5000	5000	0
690	20241112	093800	85892655	5000	5000	5000	5000	590
691	20241112	093700	82942655	5000	5030	5040	5000	1095
692	20241112	093600	77431855	5040	5040	5040	5040	0
693	20241112	093500	77431855	5040	5010	5040	5010	51
694	20241112	093400	77176315	5010	5040	5040	5010	534
695	20241112	093300	74499955	5040	5010	5040	5010	27
696	20241112	093200	74364655	5020	5040	5040	5020	305
697	20241112	093100	72827485	5040	5000	5040	5000	23
698	20241112	093000	72711845	5000	5020	5020	5000	1108
699	20241112	092900	67153905	5020	5060	5060	5020	303
700	20241112	092800	65632805	5060	5060	5060	5060	0
701	20241112	092700	65632805	5060	5050	5060	5050	200
702	20241112	092600	64621075	5060	5060	5060	5060	0
703	20241112	092500	64621075	5060	5070	5070	5060	10
704	20241112	092400	64570465	5070	5000	5070	5000	802
705	20241112	092300	60560335	5020	5050	5090	4985	5213
706	20241112	092200	34432650	5040	5080	5080	5040	2406
707	20241112	092100	22264620	5090	5090	5090	5090	2
708	20241112	092000	22254440	5080	5080	5080	5080	320
709	20241112	091900	20628840	5080	5080	5080	5080	11
710	20241112	091800	20572960	5080	5080	5080	5080	0
711	20241112	091700	20572960	5080	5080	5080	5080	0
712	20241112	091600	20572960	5080	5100	5100	5080	53
713	20241112	091500	20303520	5100	5100	5100	5100	300
714	20241112	091400	18773520	5080	5100	5100	5080	323
715	20241112	091300	17131720	5100	5080	5100	5080	226
716	20241112	091200	15982580	5080	5080	5080	5080	37
717	20241112	091100	15794620	5100	5100	5100	5100	0
718	20241112	091000	15794620	5100	5070	5100	5070	38
719	20241112	090900	15601420	5080	5070	5080	5070	188
720	20241112	090800	14647380	5070	5110	5110	5070	496
721	20241112	090700	12116860	5110	5110	5110	5100	325
722	20241112	090600	10458040	5110	5140	5140	5110	489
723	20241112	090500	7951260	5140	5140	5140	5120	300
724	20241112	090400	6410030	5190	5190	5190	5150	264
725	20241112	090300	5049710	5160	5160	5160	5160	10
726	20241112	090200	4998110	5230	5230	5230	5230	0
727	20241112	090100	4998110	5230	5230	5230	5230	0
728	20241112	090000	4998110	5230	5150	5230	5150	969