KissMeData/307930/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	210300	712914140	4990	4990	4990	4990	1734
3	20241112	210200	712914140	4990	4990	4990	4990	0
4	20241112	210100	712914140	4990	4990	4990	4990	0
5	20241112	210000	712914140	4990	4990	4990	4990	0
6	20241112	205900	712914140	4990	4990	4990	4990	0
7	20241112	205800	712914140	4990	4990	4990	4990	0
8	20241112	205700	712914140	4990	4990	4990	4990	0
9	20241112	205600	712914140	4990	4990	4990	4990	0
10	20241112	205500	712914140	4990	4990	4990	4990	0
11	20241112	205400	712914140	4990	4990	4990	4990	0
12	20241112	205300	712914140	4990	4990	4990	4990	0
13	20241112	205200	712914140	4990	4990	4990	4990	0
14	20241112	205100	712914140	4990	4990	4990	4990	0
15	20241112	205000	712914140	4990	4990	4990	4990	0
16	20241112	204900	712914140	4990	4990	4990	4990	0
17	20241112	204800	712914140	4990	4990	4990	4990	0
18	20241112	204700	712914140	4990	4990	4990	4990	0
19	20241112	204600	712914140	4990	4990	4990	4990	0
20	20241112	204500	712914140	4990	4990	4990	4990	0
21	20241112	204400	712914140	4990	4990	4990	4990	0
22	20241112	204300	712914140	4990	4990	4990	4990	0
23	20241112	204200	712914140	4990	4990	4990	4990	0
24	20241112	204100	712914140	4990	4990	4990	4990	0
25	20241112	204000	712914140	4990	4990	4990	4990	0
26	20241112	203900	712914140	4990	4990	4990	4990	0
27	20241112	203800	712914140	4990	4990	4990	4990	0
28	20241112	203700	712914140	4990	4990	4990	4990	0
29	20241112	203600	712914140	4990	4990	4990	4990	0
30	20241112	203500	712914140	4990	4990	4990	4990	0
31	20241112	203400	712914140	4990	4990	4990	4990	0
32	20241112	203300	712914140	4990	4990	4990	4990	1734
33	20241112	203200	712914140	4990	4990	4990	4990	0
34	20241112	203100	712914140	4990	4990	4990	4990	0
35	20241112	203000	712914140	4990	4990	4990	4990	0
36	20241112	202900	712914140	4990	4990	4990	4990	0
37	20241112	202800	712914140	4990	4990	4990	4990	0
38	20241112	202700	712914140	4990	4990	4990	4990	0
39	20241112	202600	712914140	4990	4990	4990	4990	0
40	20241112	202500	712914140	4990	4990	4990	4990	0
41	20241112	202400	712914140	4990	4990	4990	4990	0
42	20241112	202300	712914140	4990	4990	4990	4990	0
43	20241112	202200	712914140	4990	4990	4990	4990	0
44	20241112	202100	712914140	4990	4990	4990	4990	0
45	20241112	202000	712914140	4990	4990	4990	4990	0
46	20241112	201900	712914140	4990	4990	4990	4990	0
47	20241112	201800	712914140	4990	4990	4990	4990	0
48	20241112	201700	712914140	4990	4990	4990	4990	0
49	20241112	201600	712914140	4990	4990	4990	4990	0
50	20241112	201500	712914140	4990	4990	4990	4990	0
51	20241112	201400	712914140	4990	4990	4990	4990	0
52	20241112	201300	712914140	4990	4990	4990	4990	0
53	20241112	201200	712914140	4990	4990	4990	4990	0
54	20241112	201100	712914140	4990	4990	4990	4990	0
55	20241112	201000	712914140	4990	4990	4990	4990	0
56	20241112	200900	712914140	4990	4990	4990	4990	0
57	20241112	200800	712914140	4990	4990	4990	4990	0
58	20241112	200700	712914140	4990	4990	4990	4990	0
59	20241112	200600	712914140	4990	4990	4990	4990	0
60	20241112	200500	712914140	4990	4990	4990	4990	0
61	20241112	200400	712914140	4990	4990	4990	4990	0
62	20241112	200300	712914140	4990	4990	4990	4990	1734
63	20241112	200200	712914140	4990	4990	4990	4990	0
64	20241112	200100	712914140	4990	4990	4990	4990	0
65	20241112	200000	712914140	4990	4990	4990	4990	0
66	20241112	195900	712914140	4990	4990	4990	4990	0
67	20241112	195800	712914140	4990	4990	4990	4990	0
68	20241112	195700	712914140	4990	4990	4990	4990	0
69	20241112	195600	712914140	4990	4990	4990	4990	0
70	20241112	195500	712914140	4990	4990	4990	4990	0
71	20241112	195400	712914140	4990	4990	4990	4990	0
72	20241112	195300	712914140	4990	4990	4990	4990	0
73	20241112	195200	712914140	4990	4990	4990	4990	0
74	20241112	195100	712914140	4990	4990	4990	4990	0
75	20241112	195000	712914140	4990	4990	4990	4990	0
76	20241112	194900	712914140	4990	4990	4990	4990	0
77	20241112	194800	712914140	4990	4990	4990	4990	0
78	20241112	194700	712914140	4990	4990	4990	4990	0
79	20241112	194600	712914140	4990	4990	4990	4990	0
80	20241112	194500	712914140	4990	4990	4990	4990	0
81	20241112	194400	712914140	4990	4990	4990	4990	0
82	20241112	194300	712914140	4990	4990	4990	4990	0
83	20241112	194200	712914140	4990	4990	4990	4990	0
84	20241112	194100	712914140	4990	4990	4990	4990	0
85	20241112	194000	712914140	4990	4990	4990	4990	0
86	20241112	193900	712914140	4990	4990	4990	4990	0
87	20241112	193800	712914140	4990	4990	4990	4990	0
88	20241112	193700	712914140	4990	4990	4990	4990	0
89	20241112	193600	712914140	4990	4990	4990	4990	0
90	20241112	193500	712914140	4990	4990	4990	4990	0
91	20241112	193400	712914140	4990	4990	4990	4990	0
92	20241112	193300	712914140	4990	4990	4990	4990	1734
93	20241112	193200	712914140	4990	4990	4990	4990	0
94	20241112	193100	712914140	4990	4990	4990	4990	0
95	20241112	193000	712914140	4990	4990	4990	4990	0
96	20241112	192900	712914140	4990	4990	4990	4990	0
97	20241112	192800	712914140	4990	4990	4990	4990	0
98	20241112	192700	712914140	4990	4990	4990	4990	0
99	20241112	192600	712914140	4990	4990	4990	4990	0
100	20241112	192500	712914140	4990	4990	4990	4990	0
101	20241112	192400	712914140	4990	4990	4990	4990	0
102	20241112	192300	712914140	4990	4990	4990	4990	0
103	20241112	192200	712914140	4990	4990	4990	4990	0
104	20241112	192100	712914140	4990	4990	4990	4990	0
105	20241112	192000	712914140	4990	4990	4990	4990	0
106	20241112	191900	712914140	4990	4990	4990	4990	0
107	20241112	191800	712914140	4990	4990	4990	4990	0
108	20241112	191700	712914140	4990	4990	4990	4990	0
109	20241112	191600	712914140	4990	4990	4990	4990	0
110	20241112	191500	712914140	4990	4990	4990	4990	0
111	20241112	191400	712914140	4990	4990	4990	4990	0
112	20241112	191300	712914140	4990	4990	4990	4990	0
113	20241112	191200	712914140	4990	4990	4990	4990	0
114	20241112	191100	712914140	4990	4990	4990	4990	0
115	20241112	191000	712914140	4990	4990	4990	4990	0
116	20241112	190900	712914140	4990	4990	4990	4990	0
117	20241112	190800	712914140	4990	4990	4990	4990	0
118	20241112	190700	712914140	4990	4990	4990	4990	0
119	20241112	190600	712914140	4990	4990	4990	4990	0
120	20241112	190500	712914140	4990	4990	4990	4990	0
121	20241112	190400	712914140	4990	4990	4990	4990	0
122	20241112	190300	712914140	4990	4990	4990	4990	1734
123	20241112	190200	712914140	4990	4990	4990	4990	0
124	20241112	190100	712914140	4990	4990	4990	4990	0
125	20241112	190000	712914140	4990	4990	4990	4990	0
126	20241112	185900	712914140	4990	4990	4990	4990	0
127	20241112	185800	712914140	4990	4990	4990	4990	0
128	20241112	185700	712914140	4990	4990	4990	4990	0
129	20241112	185600	712914140	4990	4990	4990	4990	0
130	20241112	185500	712914140	4990	4990	4990	4990	0
131	20241112	185400	712914140	4990	4990	4990	4990	0
132	20241112	185300	712914140	4990	4990	4990	4990	0
133	20241112	185200	712914140	4990	4990	4990	4990	0
134	20241112	185100	712914140	4990	4990	4990	4990	0
135	20241112	185000	712914140	4990	4990	4990	4990	0
136	20241112	184900	712914140	4990	4990	4990	4990	0
137	20241112	184800	712914140	4990	4990	4990	4990	0
138	20241112	184700	712914140	4990	4990	4990	4990	0
139	20241112	184600	712914140	4990	4990	4990	4990	0
140	20241112	184500	712914140	4990	4990	4990	4990	0
141	20241112	184400	712914140	4990	4990	4990	4990	0
142	20241112	184300	712914140	4990	4990	4990	4990	0
143	20241112	184200	712914140	4990	4990	4990	4990	0
144	20241112	184100	712914140	4990	4990	4990	4990	0
145	20241112	184000	712914140	4990	4990	4990	4990	0
146	20241112	183900	712914140	4990	4990	4990	4990	0
147	20241112	183800	712914140	4990	4990	4990	4990	0
148	20241112	183700	712914140	4990	4990	4990	4990	0
149	20241112	183600	712914140	4990	4990	4990	4990	0
150	20241112	183500	712914140	4990	4990	4990	4990	0
151	20241112	183400	712914140	4990	4990	4990	4990	0
152	20241112	183300	712914140	4990	4990	4990	4990	1734
153	20241112	183200	712914140	4990	4990	4990	4990	0
154	20241112	183100	712914140	4990	4990	4990	4990	0
155	20241112	183000	712914140	4990	4990	4990	4990	0
156	20241112	182900	712914140	4990	4990	4990	4990	0
157	20241112	182800	712914140	4990	4990	4990	4990	0
158	20241112	182700	712914140	4990	4990	4990	4990	0
159	20241112	182600	712914140	4990	4990	4990	4990	0
160	20241112	182500	712914140	4990	4990	4990	4990	0
161	20241112	182400	712914140	4990	4990	4990	4990	0
162	20241112	182300	712914140	4990	4990	4990	4990	0
163	20241112	182200	712914140	4990	4990	4990	4990	0
164	20241112	182100	712914140	4990	4990	4990	4990	0
165	20241112	182000	712914140	4990	4990	4990	4990	0
166	20241112	181900	712914140	4990	4990	4990	4990	0
167	20241112	181800	712914140	4990	4990	4990	4990	0
168	20241112	181700	712914140	4990	4990	4990	4990	0
169	20241112	181600	712914140	4990	4990	4990	4990	0
170	20241112	181500	712914140	4990	4990	4990	4990	0
171	20241112	181400	712914140	4990	4990	4990	4990	0
172	20241112	181300	712914140	4990	4990	4990	4990	0
173	20241112	181200	712914140	4990	4990	4990	4990	0
174	20241112	181100	712914140	4990	4990	4990	4990	0
175	20241112	181000	712914140	4990	4990	4990	4990	0
176	20241112	180900	712914140	4990	4990	4990	4990	0
177	20241112	180800	712914140	4990	4990	4990	4990	0
178	20241112	180700	712914140	4990	4990	4990	4990	0
179	20241112	180600	712914140	4990	4990	4990	4990	0
180	20241112	180500	712914140	4990	4990	4990	4990	0
181	20241112	180400	712914140	4990	4990	4990	4990	0
182	20241112	180300	712914140	4990	4990	4990	4990	1734
183	20241112	180200	712914140	4990	4990	4990	4990	0
184	20241112	180100	712914140	4990	4990	4990	4990	0
185	20241112	180000	712914140	4990	4990	4990	4990	0
186	20241112	175900	712914140	4990	4990	4990	4990	0
187	20241112	175800	712914140	4990	4990	4990	4990	0
188	20241112	175700	712914140	4990	4990	4990	4990	0
189	20241112	175600	712914140	4990	4990	4990	4990	0
190	20241112	175500	712914140	4990	4990	4990	4990	0
191	20241112	175400	712914140	4990	4990	4990	4990	0
192	20241112	175300	712914140	4990	4990	4990	4990	0
193	20241112	175200	712914140	4990	4990	4990	4990	0
194	20241112	175100	712914140	4990	4990	4990	4990	0
195	20241112	175000	712914140	4990	4990	4990	4990	0
196	20241112	174900	712914140	4990	4990	4990	4990	0
197	20241112	174800	712914140	4990	4990	4990	4990	0
198	20241112	174700	712914140	4990	4990	4990	4990	0
199	20241112	174600	712914140	4990	4990	4990	4990	0
200	20241112	174500	712914140	4990	4990	4990	4990	0
201	20241112	174400	712914140	4990	4990	4990	4990	0
202	20241112	174300	712914140	4990	4990	4990	4990	0
203	20241112	174200	712914140	4990	4990	4990	4990	0
204	20241112	174100	712914140	4990	4990	4990	4990	0
205	20241112	174000	712914140	4990	4990	4990	4990	0
206	20241112	173900	712914140	4990	4990	4990	4990	0
207	20241112	173800	712914140	4990	4990	4990	4990	0
208	20241112	173700	712914140	4990	4990	4990	4990	0
209	20241112	173600	712914140	4990	4990	4990	4990	0
210	20241112	173500	712914140	4990	4990	4990	4990	0
211	20241112	173400	712914140	4990	4990	4990	4990	0
212	20241112	173300	712914140	4990	4990	4990	4990	1734
213	20241112	173200	712914140	4990	4990	4990	4990	0
214	20241112	173100	712914140	4990	4990	4990	4990	0
215	20241112	173000	712914140	4990	4990	4990	4990	0
216	20241112	172900	712914140	4990	4990	4990	4990	0
217	20241112	172800	712914140	4990	4990	4990	4990	0
218	20241112	172700	712914140	4990	4990	4990	4990	0
219	20241112	172600	712914140	4990	4990	4990	4990	0
220	20241112	172500	712914140	4990	4990	4990	4990	0
221	20241112	172400	712914140	4990	4990	4990	4990	0
222	20241112	172300	712914140	4990	4990	4990	4990	0
223	20241112	172200	712914140	4990	4990	4990	4990	0
224	20241112	172100	712914140	4990	4990	4990	4990	0
225	20241112	172000	712914140	4990	4990	4990	4990	0
226	20241112	171900	712914140	4990	4990	4990	4990	0
227	20241112	171800	712914140	4990	4990	4990	4990	0
228	20241112	171700	712914140	4990	4990	4990	4990	0
229	20241112	171600	712914140	4990	4990	4990	4990	0
230	20241112	171500	712914140	4990	4990	4990	4990	0
231	20241112	171400	712914140	4990	4990	4990	4990	0
232	20241112	171300	712914140	4990	4990	4990	4990	0
233	20241112	171200	712914140	4990	4990	4990	4990	0
234	20241112	171100	712914140	4990	4990	4990	4990	0
235	20241112	171000	712914140	4990	4990	4990	4990	0
236	20241112	170900	712914140	4990	4990	4990	4990	0
237	20241112	170800	712914140	4990	4990	4990	4990	0
238	20241112	170700	712914140	4990	4990	4990	4990	0
239	20241112	170600	712914140	4990	4990	4990	4990	0
240	20241112	170500	712914140	4990	4990	4990	4990	0
241	20241112	170400	712914140	4990	4990	4990	4990	0
242	20241112	170300	712914140	4990	4990	4990	4990	1734
243	20241112	170200	712914140	4990	4990	4990	4990	0
244	20241112	170100	712914140	4990	4990	4990	4990	0
245	20241112	170000	712914140	4990	4990	4990	4990	0
246	20241112	165900	712914140	4990	4990	4990	4990	0
247	20241112	165800	712914140	4990	4990	4990	4990	0
248	20241112	165700	712914140	4990	4990	4990	4990	0
249	20241112	165600	712914140	4990	4990	4990	4990	0
250	20241112	165500	712914140	4990	4990	4990	4990	0
251	20241112	165400	712914140	4990	4990	4990	4990	0
252	20241112	165300	712914140	4990	4990	4990	4990	0
253	20241112	165200	712914140	4990	4990	4990	4990	0
254	20241112	165100	712914140	4990	4990	4990	4990	0
255	20241112	165000	712914140	4990	4990	4990	4990	0
256	20241112	164900	712914140	4990	4990	4990	4990	0
257	20241112	164800	712914140	4990	4990	4990	4990	0
258	20241112	164700	712914140	4990	4990	4990	4990	0
259	20241112	164600	712914140	4990	4990	4990	4990	0
260	20241112	164500	712914140	4990	4990	4990	4990	0
261	20241112	164400	712914140	4990	4990	4990	4990	0
262	20241112	164300	712914140	4990	4990	4990	4990	0
263	20241112	164200	712914140	4990	4990	4990	4990	0
264	20241112	164100	712914140	4990	4990	4990	4990	0
265	20241112	164000	712914140	4990	4990	4990	4990	0
266	20241112	163900	712914140	4990	4990	4990	4990	0
267	20241112	163800	712914140	4990	4990	4990	4990	0
268	20241112	163700	712914140	4990	4990	4990	4990	0
269	20241112	163600	712914140	4990	4990	4990	4990	0
270	20241112	163500	712914140	4990	4990	4990	4990	0
271	20241112	163400	712914140	4990	4990	4990	4990	0
272	20241112	163300	712914140	4990	4990	4990	4990	1734
273	20241112	163200	712914140	4990	4990	4990	4990	0
274	20241112	163100	712914140	4990	4990	4990	4990	0
275	20241112	163000	712914140	4990	4990	4990	4990	0
276	20241112	162900	712914140	4990	4990	4990	4990	0
277	20241112	162800	712914140	4990	4990	4990	4990	0
278	20241112	162700	712914140	4990	4990	4990	4990	0
279	20241112	162600	712914140	4990	4990	4990	4990	0
280	20241112	162500	712914140	4990	4990	4990	4990	0
281	20241112	162400	712914140	4990	4990	4990	4990	0
282	20241112	162300	712914140	4990	4990	4990	4990	0
283	20241112	162200	712914140	4990	4990	4990	4990	0
284	20241112	162100	712914140	4990	4990	4990	4990	0
285	20241112	162000	712914140	4990	4990	4990	4990	0
286	20241112	161900	712914140	4990	4990	4990	4990	0
287	20241112	161800	712914140	4990	4990	4990	4990	0
288	20241112	161700	712914140	4990	4990	4990	4990	0
289	20241112	161600	712914140	4990	4990	4990	4990	0
290	20241112	161500	712914140	4990	4990	4990	4990	0
291	20241112	161400	712914140	4990	4990	4990	4990	0
292	20241112	161300	712914140	4990	4990	4990	4990	0
293	20241112	161200	712914140	4990	4990	4990	4990	0
294	20241112	161100	712914140	4990	4990	4990	4990	0
295	20241112	161000	712914140	4990	4990	4990	4990	0
296	20241112	160900	712914140	4990	4990	4990	4990	0
297	20241112	160800	712914140	4990	4990	4990	4990	0
298	20241112	160700	712914140	4990	4990	4990	4990	0
299	20241112	160600	712914140	4990	4990	4990	4990	0
300	20241112	160500	712914140	4990	4990	4990	4990	0
301	20241112	160400	712914140	4990	4990	4990	4990	0
302	20241112	160300	712914140	4990	4990	4990	4990	1734
303	20241112	160200	712914140	4990	4990	4990	4990	0
304	20241112	160100	712914140	4990	4990	4990	4990	0
305	20241112	160000	712914140	4990	4990	4990	4990	0
306	20241112	155900	712914140	4990	4990	4990	4990	0
307	20241112	155800	712914140	4990	4990	4990	4990	0
308	20241112	155700	712914140	4990	4990	4990	4990	0
309	20241112	155600	712914140	4990	4990	4990	4990	0
310	20241112	155500	712914140	4990	4990	4990	4990	0
311	20241112	155400	712914140	4990	4990	4990	4990	0
312	20241112	155300	712914140	4990	4990	4990	4990	0
313	20241112	155200	712914140	4990	4990	4990	4990	0
314	20241112	155100	712914140	4990	4990	4990	4990	0
315	20241112	155000	712914140	4990	4990	4990	4990	0
316	20241112	154900	712914140	4990	4990	4990	4990	0
317	20241112	154800	712914140	4990	4990	4990	4990	0
318	20241112	154700	712914140	4990	4990	4990	4990	0
319	20241112	154600	712914140	4990	4990	4990	4990	0
320	20241112	154500	712914140	4990	4990	4990	4990	0
321	20241112	154400	712914140	4990	4990	4990	4990	0
322	20241112	154300	712914140	4990	4990	4990	4990	0
323	20241112	154200	712914140	4990	4990	4990	4990	0
324	20241112	154100	712914140	4990	4990	4990	4990	0
325	20241112	154000	712914140	4990	4990	4990	4990	0
326	20241112	153900	712914140	4990	4990	4990	4990	0
327	20241112	153800	712914140	4990	4990	4990	4990	0
328	20241112	153700	712914140	4990	4990	4990	4990	0
329	20241112	153600	712914140	4990	4990	4990	4990	0
330	20241112	153500	712914140	4990	4990	4990	4990	0
331	20241112	153400	712914140	4990	4990	4990	4990	0
332	20241112	153300	712914140	4990	4990	4990	4990	1734
333	20241112	153200	712914140	4990	4990	4990	4990	0
334	20241112	153100	712914140	4990	4990	4990	4990	0
335	20241112	153000	712914140	4990	4990	4990	4990	1734
336	20241112	152900	704261480	5020	5020	5020	5020	0
337	20241112	152800	704261480	5020	5020	5020	5020	0
338	20241112	152700	704261480	5020	5020	5020	5020	0
339	20241112	152600	704261480	5020	5020	5020	5020	0
340	20241112	152500	704261480	5020	5020	5020	5020	0
341	20241112	152400	704261480	5020	5020	5020	5020	0
342	20241112	152300	704261480	5020	5020	5020	5020	0
343	20241112	152200	704261480	5020	5020	5020	5020	0
344	20241112	152100	704261480	5020	5020	5020	5020	0
345	20241112	152000	704261480	5020	5020	5020	5020	0
346	20241112	151900	704261480	5020	4950	5020	4950	1166
347	20241112	151800	698465160	4950	4955	4965	4950	1056
348	20241112	151700	693222700	4955	4955	4955	4955	492
349	20241112	151600	690784840	4965	4955	4965	4955	214
350	20241112	151500	689722420	4955	4960	4960	4955	456
351	20241112	151400	687462390	4960	4960	4960	4960	659
352	20241112	151300	684193750	4960	4960	4960	4960	285
353	20241112	151200	682780150	4960	4960	4960	4960	4
354	20241112	151100	682760310	4960	4960	4960	4960	327
355	20241112	151000	681138390	4960	4965	4965	4955	188
356	20241112	150900	680205710	4975	4975	4975	4975	10
357	20241112	150800	680155960	4965	4985	4990	4965	13
358	20241112	150700	680091195	4990	4990	4990	4990	0
359	20241112	150600	680091195	4990	4985	4990	4985	18
360	20241112	150500	680001450	4955	4975	4975	4955	1457
361	20241112	150400	672779695	4975	4970	4980	4970	1222
362	20241112	150300	666700420	4955	4955	4955	4955	4
363	20241112	150200	666680600	4960	4965	4965	4960	1903
364	20241112	150100	657239065	4965	4970	4970	4965	244
365	20241112	150000	656027230	4970	4970	4970	4970	7
366	20241112	145900	655992440	4970	4970	4970	4970	151
367	20241112	145800	655241970	4970	4960	4970	4960	249
368	20241112	145700	654006260	4965	4960	4965	4960	133
369	20241112	145600	653346555	4960	4960	4960	4960	17
370	20241112	145500	653262235	4975	4970	4975	4970	300
371	20241112	145400	651769755	4960	4960	4960	4960	6
372	20241112	145300	651739995	4960	4960	4960	4960	11
373	20241112	145200	651685435	4975	4965	4975	4960	94
374	20241112	145100	651218825	4965	4960	4965	4960	188
375	20241112	145000	650285435	4960	4960	4960	4960	0
376	20241112	144900	650285435	4960	4975	4975	4960	218
377	20241112	144800	649204140	4965	4955	4965	4955	340
378	20241112	144700	647517645	4955	4955	4955	4955	9
379	20241112	144600	647473050	4950	4950	4950	4950	3
380	20241112	144500	647458200	4950	4955	4980	4950	238
381	20241112	144400	646279130	4955	4955	4955	4955	179
382	20241112	144300	645392185	4955	4960	4960	4955	599
383	20241112	144200	642423140	4960	4970	4970	4960	119
384	20241112	144100	641832810	4980	4980	4980	4980	120
385	20241112	144000	641235210	4980	4980	4980	4980	596
386	20241112	143900	638267130	4970	4970	4970	4970	170
387	20241112	143800	637422230	5000	5000	5000	5000	18
388	20241112	143700	637332230	4970	4955	4970	4955	3053
389	20241112	143600	622191070	4955	4990	4990	4955	11137
390	20241112	143500	566704470	4990	4990	4990	4990	198
391	20241112	143400	565716450	4990	5000	5000	4990	102
392	20241112	143300	565206470	4990	4990	4990	4990	198
393	20241112	143200	564218450	4995	4990	4995	4990	654
394	20241112	143100	560953990	4995	4990	4995	4990	422
395	20241112	143000	558846710	4990	4990	5000	4990	4078
396	20241112	142900	538497470	5000	5000	5000	5000	1
397	20241112	142800	538492470	4995	4995	4995	4995	2
398	20241112	142700	538482480	4995	5000	5000	4995	3802
399	20241112	142600	519490740	4995	4995	4995	4995	6
400	20241112	142500	519460770	4995	5000	5000	4995	4101
401	20241112	142400	498955790	5000	5000	5000	5000	18
402	20241112	142300	498865790	5000	5000	5000	5000	6
403	20241112	142200	498835790	5000	5000	5000	5000	1251
404	20241112	142100	492580790	5000	5000	5000	5000	15
405	20241112	142000	492505790	5020	5020	5020	5020	0
406	20241112	141900	492505790	5020	5010	5020	5000	393
407	20241112	141800	490539740	5010	5010	5010	5010	179
408	20241112	141700	489642950	5010	5010	5010	5010	212
409	20241112	141600	488580830	5010	5010	5010	5010	3
410	20241112	141500	488565800	5010	5010	5010	5010	0
411	20241112	141400	488565800	5010	5010	5010	5010	3
412	20241112	141300	488550770	5010	5010	5010	5010	285
413	20241112	141200	487122920	5010	5010	5010	5010	6
414	20241112	141100	487092860	5020	5020	5020	5020	0
415	20241112	141000	487092860	5020	5000	5020	5000	72
416	20241112	140900	486732660	5000	5000	5020	5000	65
417	20241112	140800	486407640	5010	5010	5010	5000	1246
418	20241112	140700	480165200	5010	5010	5010	5010	29
419	20241112	140600	480019910	5010	5010	5010	5010	161
420	20241112	140500	479213300	5010	5010	5010	5010	9
421	20241112	140400	479168210	5010	5010	5010	5010	0
422	20241112	140300	479168210	5010	5010	5010	5010	0
423	20241112	140200	479168210	5010	5010	5010	5010	6
424	20241112	140100	479138150	5020	5000	5020	5000	8
425	20241112	140000	479098130	5000	5000	5000	5000	3
426	20241112	135900	479083130	5010	5010	5010	5010	0
427	20241112	135800	479083130	5010	5010	5010	5010	2
428	20241112	135700	479073110	5020	5000	5020	5000	5
429	20241112	135600	479048090	5020	5020	5020	5020	1
430	20241112	135500	479043070	5000	5000	5000	5000	7
431	20241112	135400	479008070	5010	5010	5010	5010	10
432	20241112	135300	478957970	5010	5020	5020	5010	839
433	20241112	135200	474754570	5010	5020	5020	5010	520
434	20241112	135100	472144210	5040	5040	5040	5040	0
435	20241112	135000	472144210	5040	5040	5040	5040	1
436	20241112	134900	472139170	5020	5020	5040	5020	313
437	20241112	134800	470567550	5010	5010	5010	5010	0
438	20241112	134700	470567550	5010	5010	5010	5010	0
439	20241112	134600	470567550	5010	5010	5010	5010	0
440	20241112	134500	470567550	5010	5010	5010	5010	453
441	20241112	134400	468298020	5010	5010	5020	5010	51
442	20241112	134300	468042410	5010	5010	5010	5010	0
443	20241112	134200	468042410	5010	5010	5010	5010	193
444	20241112	134100	467075480	5010	5010	5010	5010	811
445	20241112	134000	463012370	5010	5010	5010	5010	45
446	20241112	133900	462786920	5020	5010	5020	5010	27
447	20241112	133800	462651560	5020	5020	5020	5020	210
448	20241112	133700	461597360	5020	5020	5020	5010	403
449	20241112	133600	459577300	5020	5010	5020	5010	106
450	20241112	133500	459045640	5010	5010	5010	5010	27
451	20241112	133400	458910370	5030	5030	5030	5030	0
452	20241112	133300	458910370	5030	5030	5030	5030	0
453	20241112	133200	458910370	5030	5030	5030	5030	0
454	20241112	133100	458910370	5030	5030	5030	5030	0
455	20241112	133000	458910370	5030	5030	5030	5030	0
456	20241112	132900	458910370	5030	5030	5030	5030	0
457	20241112	132800	458910370	5030	5030	5030	5030	201
458	20241112	132700	457899340	5030	5010	5030	5010	327
459	20241112	132600	456258490	5030	5020	5030	5010	553
460	20241112	132500	453480250	5010	5010	5010	5010	0
461	20241112	132400	453480250	5010	5010	5010	5010	0
462	20241112	132300	453480250	5010	5010	5010	5010	218
463	20241112	132200	452388070	5030	5010	5030	5010	130
464	20241112	132100	451736730	5010	5010	5010	5010	7
465	20241112	132000	451701660	5010	5010	5010	5010	9
466	20241112	131900	451656570	5030	5030	5030	5030	1
467	20241112	131800	451651540	5010	5010	5010	5010	1050
468	20241112	131700	446391040	5010	5010	5010	5010	1650
469	20241112	131600	438124540	5030	5030	5030	5030	2
470	20241112	131500	438114480	5010	5020	5020	5010	3623
471	20241112	131400	419943330	5010	5010	5010	5010	22
472	20241112	131300	419833110	5010	5020	5020	5010	562
473	20241112	131200	417012130	5020	5020	5020	5020	0
474	20241112	131100	417012130	5020	5020	5020	5020	0
475	20241112	131000	417012130	5020	5020	5020	5020	0
476	20241112	130900	417012130	5020	5020	5020	5020	173
477	20241112	130800	416143670	5020	5020	5020	5020	0
478	20241112	130700	416143670	5020	5020	5020	5020	63
479	20241112	130600	415827410	5030	5020	5030	5020	254
480	20241112	130500	414551940	5020	5020	5020	5020	12
481	20241112	130400	414491700	5020	5030	5040	5020	57
482	20241112	130300	414204790	5020	5020	5020	5020	350
483	20241112	130200	412447790	5020	5020	5020	5020	0
484	20241112	130100	412447790	5020	5020	5020	5020	0
485	20241112	130000	412447790	5020	5020	5020	5020	105
486	20241112	125900	411920690	5020	5020	5020	5020	74
487	20241112	125800	411549210	5020	5020	5020	5020	41
488	20241112	125700	411343390	5020	5020	5020	5020	2
489	20241112	125600	411333350	5040	5040	5040	5040	0
490	20241112	125500	411333350	5040	5040	5040	5040	0
491	20241112	125400	411333350	5040	5040	5040	5040	1
492	20241112	125300	411328310	5020	5040	5040	5020	33
493	20241112	125200	411162530	5020	5020	5020	5020	8
494	20241112	125100	411122370	5020	5020	5020	5020	49
495	20241112	125000	410876390	5020	5020	5020	5020	0
496	20241112	124900	410876390	5020	5020	5020	5020	1
497	20241112	124800	410871370	5020	5020	5020	5020	31
498	20241112	124700	410715750	5020	5020	5020	5020	0
499	20241112	124600	410715750	5020	5030	5030	5020	938
500	20241112	124500	405997980	5030	5030	5030	5030	0
501	20241112	124400	405997980	5030	5030	5030	5030	0
502	20241112	124300	405997980	5030	5030	5030	5030	0
503	20241112	124200	405997980	5030	5030	5030	5030	0
504	20241112	124100	405997980	5030	5030	5030	5030	149
505	20241112	124000	405248510	5020	5020	5020	5020	0
506	20241112	123900	405248510	5020	5020	5020	5020	25
507	20241112	123800	405123010	5020	5020	5020	5020	25
508	20241112	123700	404997510	5030	5030	5030	5030	0
509	20241112	123600	404997510	5030	5010	5030	5000	1771
510	20241112	123500	396124940	5030	5030	5030	5010	1476
511	20241112	123400	388729900	5010	5010	5010	5010	21
512	20241112	123300	388624690	5020	5020	5020	5020	0
513	20241112	123200	388624690	5020	5030	5030	5020	53
514	20241112	123100	388358530	5020	5020	5020	5020	42
515	20241112	123000	388147690	5020	5020	5020	5020	30
516	20241112	122900	387997090	5030	5030	5030	5030	12
517	20241112	122800	387936730	5030	5030	5030	5030	12
518	20241112	122700	387876370	5030	5030	5030	5030	0
519	20241112	122600	387876370	5030	5030	5030	5030	5
520	20241112	122500	387851220	5030	5030	5030	5030	17
521	20241112	122400	387765710	5050	5050	5050	5050	0
522	20241112	122300	387765710	5050	5020	5050	5010	1111
523	20241112	122200	382187880	5020	5020	5020	5020	150
524	20241112	122100	381434880	5030	5030	5030	5030	0
525	20241112	122000	381434880	5030	5030	5030	5030	152
526	20241112	121900	380670320	5030	5030	5030	5030	0
527	20241112	121800	380670320	5030	5030	5030	5030	13
528	20241112	121700	380604930	5030	5030	5030	5030	2000
529	20241112	121600	370544930	5030	5030	5030	5030	190
530	20241112	121500	369589230	5040	5040	5040	5040	100
531	20241112	121400	369085230	5040	5040	5040	5040	8
532	20241112	121300	369044910	5040	5040	5040	5040	0
533	20241112	121200	369044910	5040	5040	5040	5030	841
534	20241112	121100	364807580	5050	5060	5060	5040	40
535	20241112	121000	364605770	5040	5050	5050	5040	735
536	20241112	120900	360894360	5050	5050	5050	5050	14
537	20241112	120800	360823660	5060	5060	5060	5060	0
538	20241112	120700	360823660	5060	5060	5060	5060	0
539	20241112	120600	360823660	5060	5060	5060	5060	193
540	20241112	120500	359847080	5060	5060	5060	5060	13
541	20241112	120400	359781300	5070	5070	5070	5060	6
542	20241112	120300	359750920	5060	5060	5060	5060	7
543	20241112	120200	359715500	5070	5070	5070	5070	0
544	20241112	120100	359715500	5070	5070	5070	5070	0
545	20241112	120000	359715500	5070	5070	5070	5070	0
546	20241112	115900	359715500	5070	5070	5070	5070	0
547	20241112	115800	359715500	5070	5070	5070	5070	10
548	20241112	115700	359664800	5070	5070	5070	5070	178
549	20241112	115600	358762340	5070	5070	5070	5070	0
550	20241112	115500	358762340	5070	5050	5070	5040	398
551	20241112	115400	356748990	5050	5050	5050	5050	215
552	20241112	115300	355663240	5050	5050	5050	5050	0
553	20241112	115200	355663240	5050	5050	5050	5050	13
554	20241112	115100	355597590	5050	5050	5050	5050	301
555	20241112	115000	354077540	5050	5050	5050	5050	79
556	20241112	114900	353678590	5050	5050	5050	5050	0
557	20241112	114800	353678590	5050	5050	5050	5050	0
558	20241112	114700	353678590	5050	5050	5050	5050	0
559	20241112	114600	353678590	5050	5050	5050	5050	419
560	20241112	114500	351562640	5050	5050	5050	5040	534
561	20241112	114400	348868670	5050	5050	5050	5050	381
562	20241112	114300	346944620	5050	5050	5050	5050	160
563	20241112	114200	346136620	5050	5050	5050	5050	7
564	20241112	114100	346101270	5050	5050	5050	5050	247
565	20241112	114000	344853920	5060	5060	5060	5060	0
566	20241112	113900	344853920	5060	5060	5060	5060	5
567	20241112	113800	344828620	5060	5060	5060	5060	5
568	20241112	113700	344803320	5060	5060	5060	5060	0
569	20241112	113600	344803320	5060	5060	5060	5060	4
570	20241112	113500	344783080	5050	5050	5060	5050	2614
571	20241112	113400	331581130	5050	5060	5060	5050	1005
572	20241112	113300	326495870	5060	5070	5070	5060	31
573	20241112	113200	326338740	5070	5070	5070	5070	1919
574	20241112	113100	316609410	5070	5070	5070	5070	606
575	20241112	113000	313536990	5070	5070	5070	5070	0
576	20241112	112900	313536990	5070	5070	5070	5070	17
577	20241112	112800	313450800	5070	5070	5070	5070	1637
578	20241112	112700	305151210	5070	5070	5070	5070	0
579	20241112	112600	305151210	5070	5070	5070	5070	198
580	20241112	112500	304147350	5070	5070	5070	5070	1
581	20241112	112400	304142280	5070	5070	5070	5070	21
582	20241112	112300	304035810	5070	5070	5070	5070	5
583	20241112	112200	304010460	5070	5070	5070	5070	7
584	20241112	112100	303974970	5070	5070	5070	5070	8
585	20241112	112000	303934410	5070	5070	5070	5070	9
586	20241112	111900	303888780	5080	5080	5080	5080	0
587	20241112	111800	303888780	5080	5070	5080	5070	360
588	20241112	111700	302063480	5070	5070	5070	5070	0
589	20241112	111600	302063480	5070	5070	5070	5070	0
590	20241112	111500	302063480	5070	5080	5080	5070	289
591	20241112	111400	300598190	5080	5080	5080	5080	105
592	20241112	111300	300064790	5080	5080	5080	5080	28
593	20241112	111200	299922550	5070	5070	5070	5070	177
594	20241112	111100	299025160	5070	5070	5070	5070	11
595	20241112	111000	298969390	5070	5080	5080	5070	509
596	20241112	110900	296386690	5080	5080	5080	5080	0
597	20241112	110800	296386690	5080	5080	5080	5080	0
598	20241112	110700	296386690	5080	5080	5080	5080	0
599	20241112	110600	296386690	5080	5080	5080	5080	0
600	20241112	110500	296386690	5080	5080	5080	5080	0
601	20241112	110400	296386690	5080	5080	5080	5080	0
602	20241112	110300	296386690	5080	5080	5080	5080	0
603	20241112	110200	296386690	5080	5070	5080	5070	445
604	20241112	110100	294129810	5080	5080	5080	5080	0
605	20241112	110000	294129810	5080	5080	5080	5080	2080
606	20241112	105900	283563410	5080	5080	5080	5080	150
607	20241112	105800	282801410	5080	5090	5090	5080	1184
608	20241112	105700	276780920	5090	5090	5090	5090	198
609	20241112	105600	275773100	5090	5090	5090	5090	0
610	20241112	105500	275773100	5090	5090	5090	5090	1
611	20241112	105400	275768010	5090	5090	5090	5090	0
612	20241112	105300	275768010	5090	5100	5100	5090	614
613	20241112	105200	272639280	5100	5100	5100	5100	7
614	20241112	105100	272603580	5100	5100	5100	5090	271
615	20241112	105000	271223990	5100	5100	5100	5100	26
616	20241112	104900	271091390	5110	5110	5110	5110	6
617	20241112	104800	271060730	5100	5100	5100	5100	50
618	20241112	104700	270805730	5120	5120	5120	5120	0
619	20241112	104600	270805730	5120	5110	5120	5110	34
620	20241112	104500	270631920	5110	5110	5110	5110	49
621	20241112	104400	270381530	5100	5100	5100	5100	0
622	20241112	104300	270381530	5100	5100	5120	5100	402
623	20241112	104200	268331250	5100	5100	5100	5100	33
624	20241112	104100	268162950	5100	5100	5100	5100	0
625	20241112	104000	268162950	5100	5100	5100	5100	90
626	20241112	103900	267703950	5100	5100	5100	5100	20
627	20241112	103800	267601950	5120	5120	5120	5120	10
628	20241112	103700	267550750	5130	5130	5130	5130	0
629	20241112	103600	267550750	5130	5130	5130	5130	48
630	20241112	103500	267304510	5110	5110	5110	5110	0
631	20241112	103400	267304510	5110	5110	5110	5110	0
632	20241112	103300	267304510	5110	5110	5110	5110	249
633	20241112	103200	266032120	5100	5100	5100	5100	477
634	20241112	103100	263599420	5110	5110	5110	5110	0
635	20241112	103000	263599420	5110	5110	5110	5110	0
636	20241112	102900	263599420	5110	5110	5110	5110	673
637	20241112	102800	260160390	5130	5100	5130	5100	329
638	20241112	102700	258473340	5090	5100	5100	5090	51
639	20241112	102600	258213610	5140	5100	5140	5100	11
640	20241112	102500	258157110	5140	5140	5140	5140	10
641	20241112	102400	258105710	5100	5140	5140	5100	655
642	20241112	102300	254741250	5140	5100	5140	5100	923
643	20241112	102200	250033060	5130	5100	5130	5100	108
644	20241112	102100	249482140	5100	5100	5100	5100	626
645	20241112	102000	246289540	5100	5100	5100	5100	22
646	20241112	101900	246177340	5100	5100	5100	5100	16
647	20241112	101800	246095740	5100	5100	5100	5100	50
648	20241112	101700	245840740	5130	5100	5130	5100	157
649	20241112	101600	245040010	5100	5100	5100	5100	0
650	20241112	101500	245040010	5100	5100	5100	5100	0
651	20241112	101400	245040010	5100	5100	5100	5100	0
652	20241112	101300	245040010	5100	5100	5100	5100	12
653	20241112	101200	244978810	5100	5100	5100	5100	199
654	20241112	101100	243963910	5100	5100	5100	5100	0
655	20241112	101000	243963910	5100	5100	5100	5100	164
656	20241112	100900	243127510	5100	5100	5100	5100	0
657	20241112	100800	243127510	5100	5110	5110	5100	884
658	20241112	100700	238611270	5110	5110	5110	5110	100
659	20241112	100600	238100270	5110	5140	5140	5110	120
660	20241112	100500	237486950	5130	5120	5130	5120	831
661	20241112	100400	233227720	5130	5130	5130	5130	1
662	20241112	100300	233222590	5120	5120	5120	5120	0
663	20241112	100200	233222590	5120	5120	5120	5120	317
664	20241112	100100	231599550	5130	5130	5130	5130	14
665	20241112	100000	231527730	5130	5130	5130	5130	0
666	20241112	095900	231527730	5130	5130	5130	5130	332
667	20241112	095800	229824570	5140	5140	5140	5140	0
668	20241112	095700	229824570	5140	5140	5140	5140	277
669	20241112	095600	228400790	5110	5140	5140	5110	503
670	20241112	095500	225815460	5140	5140	5140	5140	580
671	20241112	095400	222834260	5140	5090	5140	5090	329
672	20241112	095300	221149950	5110	5100	5110	5100	394
673	20241112	095200	219138390	5080	5080	5080	5080	153
674	20241112	095100	218361150	5070	5070	5070	5070	57
675	20241112	095000	218072160	5070	5070	5070	5070	0
676	20241112	094900	218072160	5070	5100	5100	5070	3296
677	20241112	094800	201314140	5100	5100	5100	5100	79
678	20241112	094700	200911240	5100	5100	5100	5090	98
679	20241112	094600	200411450	5110	5110	5110	5110	12
680	20241112	094500	200350130	5110	5110	5110	5110	10
681	20241112	094400	200299030	5120	5120	5120	5120	0
682	20241112	094300	200299030	5120	5120	5120	5090	427
683	20241112	094200	198125120	5120	5110	5120	5110	11
684	20241112	094100	198068900	5110	5090	5110	5090	3001
685	20241112	094000	182793790	5090	5090	5090	5090	0
686	20241112	093900	182793790	5090	5100	5100	5090	100
687	20241112	093800	182284770	5080	5080	5080	5080	0
688	20241112	093700	182284770	5080	5080	5080	5080	0
689	20241112	093600	182284770	5080	5080	5080	5080	0
690	20241112	093500	182284770	5080	5080	5080	5080	1
691	20241112	093400	182279690	5120	5120	5120	5120	10
692	20241112	093300	182228490	5120	5120	5120	5120	489
693	20241112	093200	179724810	5120	5090	5120	5090	15
694	20241112	093100	179648340	5080	5080	5080	5080	502
695	20241112	093000	177098180	5110	5080	5110	5080	16
696	20241112	092900	177016450	5110	5110	5110	5110	0
697	20241112	092800	177016450	5110	5070	5110	5070	745
698	20241112	092700	173222110	5070	5050	5070	5050	78
699	20241112	092600	172827870	5080	5060	5080	5060	493
700	20241112	092500	170328290	5070	5070	5070	5070	250
701	20241112	092400	169060790	5070	5050	5070	5040	602
702	20241112	092300	166024390	5040	5110	5110	5040	4995
703	20241112	092200	140741770	5090	5100	5100	5090	380
704	20241112	092100	138806570	5100	5100	5120	5100	1024
705	20241112	092000	133572670	5080	5080	5100	5080	1037
706	20241112	091900	128304610	5080	5090	5090	5080	1166
707	20241112	091800	122381070	5080	5100	5110	5080	2457
708	20241112	091700	109871700	5100	5100	5100	5090	453
709	20241112	091600	107562790	5100	5090	5100	5090	507
710	20241112	091500	104982150	5100	5090	5100	5090	1108
711	20241112	091400	99334230	5090	5100	5100	5090	1028
712	20241112	091300	94093330	5090	5090	5090	5090	139
713	20241112	091200	93385820	5090	5090	5090	5090	109
714	20241112	091100	92831010	5090	5090	5090	5090	218
715	20241112	091000	91721390	5090	5100	5110	5090	381
716	20241112	090900	89780780	5100	5130	5130	5100	2152
717	20241112	090800	78763240	5130	5150	5150	5130	3454
718	20241112	090700	61029240	5160	5150	5160	5140	336
719	20241112	090600	59297450	5140	5150	5150	5140	1017
720	20241112	090500	54068880	5140	5150	5150	5140	1575
721	20241112	090400	45966160	5140	5160	5160	5140	1979
722	20241112	090300	35766070	5140	5170	5170	5140	4046
723	20241112	090200	14886430	5170	5200	5200	5170	16
724	20241112	090100	14803410	5210	5190	5210	5170	794
725	20241112	090000	10685380	5180	5170	5200	5170	2065