KissMeData/377330/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	211900	173160200	5010	5010	5010	5010	164
3	20241112	211800	173160200	5010	5010	5010	5010	0
4	20241112	211700	173160200	5010	5010	5010	5010	0
5	20241112	211600	173160200	5010	5010	5010	5010	0
6	20241112	211500	173160200	5010	5010	5010	5010	0
7	20241112	211400	173160200	5010	5010	5010	5010	0
8	20241112	211300	173160200	5010	5010	5010	5010	0
9	20241112	211200	173160200	5010	5010	5010	5010	0
10	20241112	211100	173160200	5010	5010	5010	5010	0
11	20241112	211000	173160200	5010	5010	5010	5010	0
12	20241112	210900	173160200	5010	5010	5010	5010	0
13	20241112	210800	173160200	5010	5010	5010	5010	0
14	20241112	210700	173160200	5010	5010	5010	5010	0
15	20241112	210600	173160200	5010	5010	5010	5010	0
16	20241112	210500	173160200	5010	5010	5010	5010	0
17	20241112	210400	173160200	5010	5010	5010	5010	0
18	20241112	210300	173160200	5010	5010	5010	5010	0
19	20241112	210200	173160200	5010	5010	5010	5010	0
20	20241112	210100	173160200	5010	5010	5010	5010	0
21	20241112	210000	173160200	5010	5010	5010	5010	0
22	20241112	205900	173160200	5010	5010	5010	5010	0
23	20241112	205800	173160200	5010	5010	5010	5010	0
24	20241112	205700	173160200	5010	5010	5010	5010	0
25	20241112	205600	173160200	5010	5010	5010	5010	0
26	20241112	205500	173160200	5010	5010	5010	5010	0
27	20241112	205400	173160200	5010	5010	5010	5010	0
28	20241112	205300	173160200	5010	5010	5010	5010	0
29	20241112	205200	173160200	5010	5010	5010	5010	0
30	20241112	205100	173160200	5010	5010	5010	5010	0
31	20241112	205000	173160200	5010	5010	5010	5010	0
32	20241112	204900	173160200	5010	5010	5010	5010	164
33	20241112	204800	173160200	5010	5010	5010	5010	0
34	20241112	204700	173160200	5010	5010	5010	5010	0
35	20241112	204600	173160200	5010	5010	5010	5010	0
36	20241112	204500	173160200	5010	5010	5010	5010	0
37	20241112	204400	173160200	5010	5010	5010	5010	0
38	20241112	204300	173160200	5010	5010	5010	5010	0
39	20241112	204200	173160200	5010	5010	5010	5010	0
40	20241112	204100	173160200	5010	5010	5010	5010	0
41	20241112	204000	173160200	5010	5010	5010	5010	0
42	20241112	203900	173160200	5010	5010	5010	5010	0
43	20241112	203800	173160200	5010	5010	5010	5010	0
44	20241112	203700	173160200	5010	5010	5010	5010	0
45	20241112	203600	173160200	5010	5010	5010	5010	0
46	20241112	203500	173160200	5010	5010	5010	5010	0
47	20241112	203400	173160200	5010	5010	5010	5010	0
48	20241112	203300	173160200	5010	5010	5010	5010	0
49	20241112	203200	173160200	5010	5010	5010	5010	0
50	20241112	203100	173160200	5010	5010	5010	5010	0
51	20241112	203000	173160200	5010	5010	5010	5010	0
52	20241112	202900	173160200	5010	5010	5010	5010	0
53	20241112	202800	173160200	5010	5010	5010	5010	0
54	20241112	202700	173160200	5010	5010	5010	5010	0
55	20241112	202600	173160200	5010	5010	5010	5010	0
56	20241112	202500	173160200	5010	5010	5010	5010	0
57	20241112	202400	173160200	5010	5010	5010	5010	0
58	20241112	202300	173160200	5010	5010	5010	5010	0
59	20241112	202200	173160200	5010	5010	5010	5010	0
60	20241112	202100	173160200	5010	5010	5010	5010	0
61	20241112	202000	173160200	5010	5010	5010	5010	0
62	20241112	201900	173160200	5010	5010	5010	5010	164
63	20241112	201800	173160200	5010	5010	5010	5010	0
64	20241112	201700	173160200	5010	5010	5010	5010	0
65	20241112	201600	173160200	5010	5010	5010	5010	0
66	20241112	201500	173160200	5010	5010	5010	5010	0
67	20241112	201400	173160200	5010	5010	5010	5010	0
68	20241112	201300	173160200	5010	5010	5010	5010	0
69	20241112	201200	173160200	5010	5010	5010	5010	0
70	20241112	201100	173160200	5010	5010	5010	5010	0
71	20241112	201000	173160200	5010	5010	5010	5010	0
72	20241112	200900	173160200	5010	5010	5010	5010	0
73	20241112	200800	173160200	5010	5010	5010	5010	0
74	20241112	200700	173160200	5010	5010	5010	5010	0
75	20241112	200600	173160200	5010	5010	5010	5010	0
76	20241112	200500	173160200	5010	5010	5010	5010	0
77	20241112	200400	173160200	5010	5010	5010	5010	0
78	20241112	200300	173160200	5010	5010	5010	5010	0
79	20241112	200200	173160200	5010	5010	5010	5010	0
80	20241112	200100	173160200	5010	5010	5010	5010	0
81	20241112	200000	173160200	5010	5010	5010	5010	0
82	20241112	195900	173160200	5010	5010	5010	5010	0
83	20241112	195800	173160200	5010	5010	5010	5010	0
84	20241112	195700	173160200	5010	5010	5010	5010	0
85	20241112	195600	173160200	5010	5010	5010	5010	0
86	20241112	195500	173160200	5010	5010	5010	5010	0
87	20241112	195400	173160200	5010	5010	5010	5010	0
88	20241112	195300	173160200	5010	5010	5010	5010	0
89	20241112	195200	173160200	5010	5010	5010	5010	0
90	20241112	195100	173160200	5010	5010	5010	5010	0
91	20241112	195000	173160200	5010	5010	5010	5010	0
92	20241112	194900	173160200	5010	5010	5010	5010	164
93	20241112	194800	173160200	5010	5010	5010	5010	0
94	20241112	194700	173160200	5010	5010	5010	5010	0
95	20241112	194600	173160200	5010	5010	5010	5010	0
96	20241112	194500	173160200	5010	5010	5010	5010	0
97	20241112	194400	173160200	5010	5010	5010	5010	0
98	20241112	194300	173160200	5010	5010	5010	5010	0
99	20241112	194200	173160200	5010	5010	5010	5010	0
100	20241112	194100	173160200	5010	5010	5010	5010	0
101	20241112	194000	173160200	5010	5010	5010	5010	0
102	20241112	193900	173160200	5010	5010	5010	5010	0
103	20241112	193800	173160200	5010	5010	5010	5010	0
104	20241112	193700	173160200	5010	5010	5010	5010	0
105	20241112	193600	173160200	5010	5010	5010	5010	0
106	20241112	193500	173160200	5010	5010	5010	5010	0
107	20241112	193400	173160200	5010	5010	5010	5010	0
108	20241112	193300	173160200	5010	5010	5010	5010	0
109	20241112	193200	173160200	5010	5010	5010	5010	0
110	20241112	193100	173160200	5010	5010	5010	5010	0
111	20241112	193000	173160200	5010	5010	5010	5010	0
112	20241112	192900	173160200	5010	5010	5010	5010	0
113	20241112	192800	173160200	5010	5010	5010	5010	0
114	20241112	192700	173160200	5010	5010	5010	5010	0
115	20241112	192600	173160200	5010	5010	5010	5010	0
116	20241112	192500	173160200	5010	5010	5010	5010	0
117	20241112	192400	173160200	5010	5010	5010	5010	0
118	20241112	192300	173160200	5010	5010	5010	5010	0
119	20241112	192200	173160200	5010	5010	5010	5010	0
120	20241112	192100	173160200	5010	5010	5010	5010	0
121	20241112	192000	173160200	5010	5010	5010	5010	0
122	20241112	191900	173160200	5010	5010	5010	5010	164
123	20241112	191800	173160200	5010	5010	5010	5010	0
124	20241112	191700	173160200	5010	5010	5010	5010	0
125	20241112	191600	173160200	5010	5010	5010	5010	0
126	20241112	191500	173160200	5010	5010	5010	5010	0
127	20241112	191400	173160200	5010	5010	5010	5010	0
128	20241112	191300	173160200	5010	5010	5010	5010	0
129	20241112	191200	173160200	5010	5010	5010	5010	0
130	20241112	191100	173160200	5010	5010	5010	5010	0
131	20241112	191000	173160200	5010	5010	5010	5010	0
132	20241112	190900	173160200	5010	5010	5010	5010	0
133	20241112	190800	173160200	5010	5010	5010	5010	0
134	20241112	190700	173160200	5010	5010	5010	5010	0
135	20241112	190600	173160200	5010	5010	5010	5010	0
136	20241112	190500	173160200	5010	5010	5010	5010	0
137	20241112	190400	173160200	5010	5010	5010	5010	0
138	20241112	190300	173160200	5010	5010	5010	5010	0
139	20241112	190200	173160200	5010	5010	5010	5010	0
140	20241112	190100	173160200	5010	5010	5010	5010	0
141	20241112	190000	173160200	5010	5010	5010	5010	0
142	20241112	185900	173160200	5010	5010	5010	5010	0
143	20241112	185800	173160200	5010	5010	5010	5010	0
144	20241112	185700	173160200	5010	5010	5010	5010	0
145	20241112	185600	173160200	5010	5010	5010	5010	0
146	20241112	185500	173160200	5010	5010	5010	5010	0
147	20241112	185400	173160200	5010	5010	5010	5010	0
148	20241112	185300	173160200	5010	5010	5010	5010	0
149	20241112	185200	173160200	5010	5010	5010	5010	0
150	20241112	185100	173160200	5010	5010	5010	5010	0
151	20241112	185000	173160200	5010	5010	5010	5010	0
152	20241112	184900	173160200	5010	5010	5010	5010	164
153	20241112	184800	173160200	5010	5010	5010	5010	0
154	20241112	184700	173160200	5010	5010	5010	5010	0
155	20241112	184600	173160200	5010	5010	5010	5010	0
156	20241112	184500	173160200	5010	5010	5010	5010	0
157	20241112	184400	173160200	5010	5010	5010	5010	0
158	20241112	184300	173160200	5010	5010	5010	5010	0
159	20241112	184200	173160200	5010	5010	5010	5010	0
160	20241112	184100	173160200	5010	5010	5010	5010	0
161	20241112	184000	173160200	5010	5010	5010	5010	0
162	20241112	183900	173160200	5010	5010	5010	5010	0
163	20241112	183800	173160200	5010	5010	5010	5010	0
164	20241112	183700	173160200	5010	5010	5010	5010	0
165	20241112	183600	173160200	5010	5010	5010	5010	0
166	20241112	183500	173160200	5010	5010	5010	5010	0
167	20241112	183400	173160200	5010	5010	5010	5010	0
168	20241112	183300	173160200	5010	5010	5010	5010	0
169	20241112	183200	173160200	5010	5010	5010	5010	0
170	20241112	183100	173160200	5010	5010	5010	5010	0
171	20241112	183000	173160200	5010	5010	5010	5010	0
172	20241112	182900	173160200	5010	5010	5010	5010	0
173	20241112	182800	173160200	5010	5010	5010	5010	0
174	20241112	182700	173160200	5010	5010	5010	5010	0
175	20241112	182600	173160200	5010	5010	5010	5010	0
176	20241112	182500	173160200	5010	5010	5010	5010	0
177	20241112	182400	173160200	5010	5010	5010	5010	0
178	20241112	182300	173160200	5010	5010	5010	5010	0
179	20241112	182200	173160200	5010	5010	5010	5010	0
180	20241112	182100	173160200	5010	5010	5010	5010	0
181	20241112	182000	173160200	5010	5010	5010	5010	0
182	20241112	181900	173160200	5010	5010	5010	5010	164
183	20241112	181800	173160200	5010	5010	5010	5010	0
184	20241112	181700	173160200	5010	5010	5010	5010	0
185	20241112	181600	173160200	5010	5010	5010	5010	0
186	20241112	181500	173160200	5010	5010	5010	5010	0
187	20241112	181400	173160200	5010	5010	5010	5010	0
188	20241112	181300	173160200	5010	5010	5010	5010	0
189	20241112	181200	173160200	5010	5010	5010	5010	0
190	20241112	181100	173160200	5010	5010	5010	5010	0
191	20241112	181000	173160200	5010	5010	5010	5010	0
192	20241112	180900	173160200	5010	5010	5010	5010	0
193	20241112	180800	173160200	5010	5010	5010	5010	0
194	20241112	180700	173160200	5010	5010	5010	5010	0
195	20241112	180600	173160200	5010	5010	5010	5010	0
196	20241112	180500	173160200	5010	5010	5010	5010	0
197	20241112	180400	173160200	5010	5010	5010	5010	0
198	20241112	180300	173160200	5010	5010	5010	5010	0
199	20241112	180200	173160200	5010	5010	5010	5010	0
200	20241112	180100	173160200	5010	5010	5010	5010	0
201	20241112	180000	173160200	5010	5010	5010	5010	0
202	20241112	175900	173160200	5010	5010	5010	5010	0
203	20241112	175800	173160200	5010	5010	5010	5010	0
204	20241112	175700	173160200	5010	5010	5010	5010	0
205	20241112	175600	173160200	5010	5010	5010	5010	0
206	20241112	175500	173160200	5010	5010	5010	5010	0
207	20241112	175400	173160200	5010	5010	5010	5010	0
208	20241112	175300	173160200	5010	5010	5010	5010	0
209	20241112	175200	173160200	5010	5010	5010	5010	0
210	20241112	175100	173160200	5010	5010	5010	5010	0
211	20241112	175000	173160200	5010	5010	5010	5010	0
212	20241112	174900	173160200	5010	5010	5010	5010	164
213	20241112	174800	173160200	5010	5010	5010	5010	0
214	20241112	174700	173160200	5010	5010	5010	5010	0
215	20241112	174600	173160200	5010	5010	5010	5010	0
216	20241112	174500	173160200	5010	5010	5010	5010	0
217	20241112	174400	173160200	5010	5010	5010	5010	0
218	20241112	174300	173160200	5010	5010	5010	5010	0
219	20241112	174200	173160200	5010	5010	5010	5010	0
220	20241112	174100	173160200	5010	5010	5010	5010	0
221	20241112	174000	173160200	5010	5010	5010	5010	0
222	20241112	173900	173160200	5010	5010	5010	5010	0
223	20241112	173800	173160200	5010	5010	5010	5010	0
224	20241112	173700	173160200	5010	5010	5010	5010	0
225	20241112	173600	173160200	5010	5010	5010	5010	0
226	20241112	173500	173160200	5010	5010	5010	5010	0
227	20241112	173400	173160200	5010	5010	5010	5010	0
228	20241112	173300	173160200	5010	5010	5010	5010	0
229	20241112	173200	173160200	5010	5010	5010	5010	0
230	20241112	173100	173160200	5010	5010	5010	5010	0
231	20241112	173000	173160200	5010	5010	5010	5010	0
232	20241112	172900	173160200	5010	5010	5010	5010	0
233	20241112	172800	173160200	5010	5010	5010	5010	0
234	20241112	172700	173160200	5010	5010	5010	5010	0
235	20241112	172600	173160200	5010	5010	5010	5010	0
236	20241112	172500	173160200	5010	5010	5010	5010	0
237	20241112	172400	173160200	5010	5010	5010	5010	0
238	20241112	172300	173160200	5010	5010	5010	5010	0
239	20241112	172200	173160200	5010	5010	5010	5010	0
240	20241112	172100	173160200	5010	5010	5010	5010	0
241	20241112	172000	173160200	5010	5010	5010	5010	0
242	20241112	171900	173160200	5010	5010	5010	5010	164
243	20241112	171800	173160200	5010	5010	5010	5010	0
244	20241112	171700	173160200	5010	5010	5010	5010	0
245	20241112	171600	173160200	5010	5010	5010	5010	0
246	20241112	171500	173160200	5010	5010	5010	5010	0
247	20241112	171400	173160200	5010	5010	5010	5010	0
248	20241112	171300	173160200	5010	5010	5010	5010	0
249	20241112	171200	173160200	5010	5010	5010	5010	0
250	20241112	171100	173160200	5010	5010	5010	5010	0
251	20241112	171000	173160200	5010	5010	5010	5010	0
252	20241112	170900	173160200	5010	5010	5010	5010	0
253	20241112	170800	173160200	5010	5010	5010	5010	0
254	20241112	170700	173160200	5010	5010	5010	5010	0
255	20241112	170600	173160200	5010	5010	5010	5010	0
256	20241112	170500	173160200	5010	5010	5010	5010	0
257	20241112	170400	173160200	5010	5010	5010	5010	0
258	20241112	170300	173160200	5010	5010	5010	5010	0
259	20241112	170200	173160200	5010	5010	5010	5010	0
260	20241112	170100	173160200	5010	5010	5010	5010	0
261	20241112	170000	173160200	5010	5010	5010	5010	0
262	20241112	165900	173160200	5010	5010	5010	5010	0
263	20241112	165800	173160200	5010	5010	5010	5010	0
264	20241112	165700	173160200	5010	5010	5010	5010	0
265	20241112	165600	173160200	5010	5010	5010	5010	0
266	20241112	165500	173160200	5010	5010	5010	5010	0
267	20241112	165400	173160200	5010	5010	5010	5010	0
268	20241112	165300	173160200	5010	5010	5010	5010	0
269	20241112	165200	173160200	5010	5010	5010	5010	0
270	20241112	165100	173160200	5010	5010	5010	5010	0
271	20241112	165000	173160200	5010	5010	5010	5010	0
272	20241112	164900	173160200	5010	5010	5010	5010	164
273	20241112	164800	173160200	5010	5010	5010	5010	0
274	20241112	164700	173160200	5010	5010	5010	5010	0
275	20241112	164600	173160200	5010	5010	5010	5010	0
276	20241112	164500	173160200	5010	5010	5010	5010	0
277	20241112	164400	173160200	5010	5010	5010	5010	0
278	20241112	164300	173160200	5010	5010	5010	5010	0
279	20241112	164200	173160200	5010	5010	5010	5010	0
280	20241112	164100	173160200	5010	5010	5010	5010	0
281	20241112	164000	173160200	5010	5010	5010	5010	0
282	20241112	163900	173160200	5010	5010	5010	5010	0
283	20241112	163800	173160200	5010	5010	5010	5010	0
284	20241112	163700	173160200	5010	5010	5010	5010	0
285	20241112	163600	173160200	5010	5010	5010	5010	0
286	20241112	163500	173160200	5010	5010	5010	5010	0
287	20241112	163400	173160200	5010	5010	5010	5010	0
288	20241112	163300	173160200	5010	5010	5010	5010	0
289	20241112	163200	173160200	5010	5010	5010	5010	0
290	20241112	163100	173160200	5010	5010	5010	5010	0
291	20241112	163000	173160200	5010	5010	5010	5010	0
292	20241112	162900	173160200	5010	5010	5010	5010	0
293	20241112	162800	173160200	5010	5010	5010	5010	0
294	20241112	162700	173160200	5010	5010	5010	5010	0
295	20241112	162600	173160200	5010	5010	5010	5010	0
296	20241112	162500	173160200	5010	5010	5010	5010	0
297	20241112	162400	173160200	5010	5010	5010	5010	0
298	20241112	162300	173160200	5010	5010	5010	5010	0
299	20241112	162200	173160200	5010	5010	5010	5010	0
300	20241112	162100	173160200	5010	5010	5010	5010	0
301	20241112	162000	173160200	5010	5010	5010	5010	0
302	20241112	161900	173160200	5010	5010	5010	5010	164
303	20241112	161800	173160200	5010	5010	5010	5010	0
304	20241112	161700	173160200	5010	5010	5010	5010	0
305	20241112	161600	173160200	5010	5010	5010	5010	0
306	20241112	161500	173160200	5010	5010	5010	5010	0
307	20241112	161400	173160200	5010	5010	5010	5010	0
308	20241112	161300	173160200	5010	5010	5010	5010	0
309	20241112	161200	173160200	5010	5010	5010	5010	0
310	20241112	161100	173160200	5010	5010	5010	5010	0
311	20241112	161000	173160200	5010	5010	5010	5010	0
312	20241112	160900	173160200	5010	5010	5010	5010	0
313	20241112	160800	173160200	5010	5010	5010	5010	0
314	20241112	160700	173160200	5010	5010	5010	5010	0
315	20241112	160600	173160200	5010	5010	5010	5010	0
316	20241112	160500	173160200	5010	5010	5010	5010	0
317	20241112	160400	173160200	5010	5010	5010	5010	0
318	20241112	160300	173160200	5010	5010	5010	5010	0
319	20241112	160200	173160200	5010	5010	5010	5010	0
320	20241112	160100	173160200	5010	5010	5010	5010	0
321	20241112	160000	173160200	5010	5010	5010	5010	0
322	20241112	155900	173160200	5010	5010	5010	5010	0
323	20241112	155800	173160200	5010	5010	5010	5010	0
324	20241112	155700	173160200	5010	5010	5010	5010	0
325	20241112	155600	173160200	5010	5010	5010	5010	0
326	20241112	155500	173160200	5010	5010	5010	5010	0
327	20241112	155400	173160200	5010	5010	5010	5010	0
328	20241112	155300	173160200	5010	5010	5010	5010	0
329	20241112	155200	173160200	5010	5010	5010	5010	0
330	20241112	155100	173160200	5010	5010	5010	5010	0
331	20241112	155000	173160200	5010	5010	5010	5010	0
332	20241112	154900	173160200	5010	5010	5010	5010	164
333	20241112	154800	173160200	5010	5010	5010	5010	0
334	20241112	154700	173160200	5010	5010	5010	5010	0
335	20241112	154600	173160200	5010	5010	5010	5010	0
336	20241112	154500	173160200	5010	5010	5010	5010	0
337	20241112	154400	173160200	5010	5010	5010	5010	0
338	20241112	154300	173160200	5010	5010	5010	5010	0
339	20241112	154200	173160200	5010	5010	5010	5010	0
340	20241112	154100	173160200	5010	5010	5010	5010	0
341	20241112	154000	173160200	5010	5010	5010	5010	0
342	20241112	153900	173160200	5010	5010	5010	5010	0
343	20241112	153800	173160200	5010	5010	5010	5010	0
344	20241112	153700	173160200	5010	5010	5010	5010	0
345	20241112	153600	173160200	5010	5010	5010	5010	0
346	20241112	153500	173160200	5010	5010	5010	5010	0
347	20241112	153400	173160200	5010	5010	5010	5010	0
348	20241112	153300	173160200	5010	5010	5010	5010	0
349	20241112	153200	173160200	5010	5010	5010	5010	0
350	20241112	153100	173160200	5010	5010	5010	5010	0
351	20241112	153000	173160200	5010	5010	5010	5010	164
352	20241112	152900	172338560	5010	5010	5010	5010	0
353	20241112	152800	172338560	5010	5010	5010	5010	0
354	20241112	152700	172338560	5010	5010	5010	5010	0
355	20241112	152600	172338560	5010	5010	5010	5010	0
356	20241112	152500	172338560	5010	5010	5010	5010	0
357	20241112	152400	172338560	5010	5010	5010	5010	0
358	20241112	152300	172338560	5010	5010	5010	5010	0
359	20241112	152200	172338560	5010	5010	5010	5010	0
360	20241112	152100	172338560	5010	5010	5010	5010	0
361	20241112	152000	172338560	5010	5010	5010	5010	0
362	20241112	151900	172338560	5010	4980	5010	4980	95
363	20241112	151800	171864370	4970	4970	4970	4970	603
364	20241112	151700	168867460	4970	4970	4970	4970	0
365	20241112	151600	168867460	4970	4970	4970	4970	0
366	20241112	151500	168867460	4970	4970	4970	4965	15
367	20241112	151400	168792920	4970	4970	4970	4970	0
368	20241112	151300	168792920	4970	4995	5000	4970	804
369	20241112	151200	164773180	5010	5010	5010	5010	0
370	20241112	151100	164773180	5010	5010	5010	5010	0
371	20241112	151000	164773180	5010	5010	5010	5010	0
372	20241112	150900	164773180	5010	5010	5010	5010	0
373	20241112	150800	164773180	5010	5010	5010	5010	4
374	20241112	150700	164753140	5000	5000	5000	5000	10
375	20241112	150600	164703140	5000	5000	5000	5000	34
376	20241112	150500	164533140	5000	5000	5000	5000	0
377	20241112	150400	164533140	5000	5000	5000	5000	27
378	20241112	150300	164398140	5000	5000	5000	5000	50
379	20241112	150200	164148140	4965	4965	4965	4965	458
380	20241112	150100	161874170	4965	4965	4965	4965	9
381	20241112	150000	161829485	4965	4940	4965	4940	3
382	20241112	145900	161814615	4930	4950	4950	4930	138
383	20241112	145800	161133955	4965	4965	4965	4965	61
384	20241112	145700	160831090	4965	4965	4965	4965	0
385	20241112	145600	160831090	4965	4965	4965	4950	8
386	20241112	145500	160791400	4950	4950	4950	4950	0
387	20241112	145400	160791400	4950	4950	4950	4950	2
388	20241112	145300	160781500	4965	4965	4965	4960	84
389	20241112	145200	160364830	4960	4965	4965	4950	31
390	20241112	145100	160211055	4950	4965	4965	4950	5
391	20241112	145000	160186270	4960	4960	4960	4960	1008
392	20241112	144900	155186590	4960	4960	4960	4960	0
393	20241112	144800	155186590	4960	4960	4960	4960	0
394	20241112	144700	155186590	4960	4960	4960	4960	0
395	20241112	144600	155186590	4960	4960	4960	4960	0
396	20241112	144500	155186590	4960	4960	4960	4960	0
397	20241112	144400	155186590	4960	4960	4960	4960	4
398	20241112	144300	155166750	4925	4925	4925	4925	200
399	20241112	144200	154181750	4960	4935	4960	4925	14
400	20241112	144100	154112590	4960	4960	4960	4960	0
401	20241112	144000	154112590	4960	4950	4965	4925	1009
402	20241112	143900	149142560	4965	4965	4965	4965	2
403	20241112	143800	149132630	4965	4965	4965	4965	3
404	20241112	143700	149117735	4965	4965	4965	4965	0
405	20241112	143600	149117735	4965	4965	4965	4965	2
406	20241112	143500	149107805	4965	4965	4965	4965	0
407	20241112	143400	149107805	4965	4965	4965	4965	0
408	20241112	143300	149107805	4965	4965	4965	4965	6
409	20241112	143200	149078015	4965	4965	4965	4965	0
410	20241112	143100	149078015	4965	4965	4965	4965	0
411	20241112	143000	149078015	4965	4965	4965	4965	0
412	20241112	142900	149078015	4965	4925	4965	4925	93
413	20241112	142800	148619810	4935	4935	4935	4935	0
414	20241112	142700	148619810	4935	4935	4935	4935	0
415	20241112	142600	148619810	4935	4935	4935	4935	15
416	20241112	142500	148545785	4940	4945	4945	4940	412
417	20241112	142400	146510450	4965	4965	4965	4965	0
418	20241112	142300	146510450	4965	4965	4965	4965	0
419	20241112	142200	146510450	4965	4965	4965	4965	11
420	20241112	142100	146455835	4940	4940	4940	4940	639
421	20241112	142000	143299175	4960	4960	4965	4960	1012
422	20241112	141900	138279595	4960	4960	4960	4960	0
423	20241112	141800	138279595	4960	4960	4960	4960	0
424	20241112	141700	138279595	4960	4960	4960	4960	0
425	20241112	141600	138279595	4960	4960	4960	4960	4
426	20241112	141500	138259755	4945	4945	4945	4945	5
427	20241112	141400	138235030	4960	4960	4965	4960	55
428	20241112	141300	137962170	4960	4960	4960	4960	507
429	20241112	141200	135447450	4965	4950	4965	4950	39
430	20241112	141100	135254290	4945	4930	4945	4895	101
431	20241112	141000	134758515	4950	4940	4950	4940	19
432	20241112	140900	134664645	4935	4935	4935	4935	0
433	20241112	140800	134664645	4935	4935	4935	4935	0
434	20241112	140700	134664645	4935	4935	4935	4935	25
435	20241112	140600	134541270	4935	4935	4935	4935	32
436	20241112	140500	134383350	4935	4935	4935	4935	0
437	20241112	140400	134383350	4935	4930	4935	4930	5
438	20241112	140300	134358680	4930	4930	4930	4930	0
439	20241112	140200	134358680	4930	4925	4930	4925	15
440	20241112	140100	134284785	4900	4900	4900	4900	0
441	20241112	140000	134284785	4900	4915	4915	4900	500
442	20241112	135900	131834080	4940	4910	4940	4900	501
443	20241112	135800	129377620	4945	4945	4945	4945	4
444	20241112	135700	129357840	4900	4900	4900	4900	0
445	20241112	135600	129357840	4900	4950	4950	4900	3000
446	20241112	135500	114651235	4975	4970	4975	4970	7
447	20241112	135400	114616435	4945	5000	5000	4945	17
448	20241112	135300	114531630	4950	4940	4950	4940	179
449	20241112	135200	113646980	4940	4910	4940	4910	134
450	20241112	135100	112985280	4900	4900	4900	4900	26
451	20241112	135000	112857880	4900	4900	4900	4900	0
452	20241112	134900	112857880	4900	4900	4900	4900	29
453	20241112	134800	112715780	4900	4910	4910	4900	482
454	20241112	134700	110353690	4920	4920	4920	4920	9
455	20241112	134600	110309410	4925	4930	4930	4925	12
456	20241112	134500	110250290	4935	4935	4935	4935	0
457	20241112	134400	110250290	4935	4935	4935	4935	0
458	20241112	134300	110250290	4935	4935	4935	4935	3
459	20241112	134200	110235485	4940	4940	4940	4940	6
460	20241112	134100	110205845	4940	4935	4940	4935	4
461	20241112	134000	110186095	4940	4935	4940	4935	6
462	20241112	133900	110156460	4935	4935	4935	4935	0
463	20241112	133800	110156460	4935	4935	4935	4935	2
464	20241112	133700	110146590	4940	4940	4940	4940	6
465	20241112	133600	110116950	4935	4935	4935	4935	2
466	20241112	133500	110107080	4950	4950	4950	4950	0
467	20241112	133400	110107080	4950	4950	4950	4950	0
468	20241112	133300	110107080	4950	4950	4950	4950	0
469	20241112	133200	110107080	4950	4950	4950	4950	0
470	20241112	133100	110107080	4950	4950	4950	4950	4
471	20241112	133000	110087280	4950	4950	4950	4950	0
472	20241112	132900	110087280	4950	4950	4950	4950	0
473	20241112	132800	110087280	4950	4950	4950	4950	0
474	20241112	132700	110087280	4950	4950	4950	4950	0
475	20241112	132600	110087280	4950	4950	4950	4950	0
476	20241112	132500	110087280	4950	4950	4950	4950	0
477	20241112	132400	110087280	4950	4930	4950	4930	4
478	20241112	132300	110067520	4950	4950	4950	4950	0
479	20241112	132200	110067520	4950	4950	4950	4950	0
480	20241112	132100	110067520	4950	4950	4950	4950	0
481	20241112	132000	110067520	4950	4950	4950	4950	2
482	20241112	131900	110057620	4930	4930	4930	4930	2
483	20241112	131800	110047760	4950	4920	4950	4920	16
484	20241112	131700	109968830	4920	4920	4920	4920	28
485	20241112	131600	109831070	4920	4900	4920	4900	38
486	20241112	131500	109644825	4900	4895	4900	4890	409
487	20241112	131400	107643900	4895	4910	4910	4895	1125
488	20241112	131300	102127855	4910	4915	4915	4910	54
489	20241112	131200	101862455	4925	4930	4930	4925	25
490	20241112	131100	101739280	4940	4940	4940	4940	0
491	20241112	131000	101739280	4940	4940	4940	4940	0
492	20241112	130900	101739280	4940	4940	4940	4940	0
493	20241112	130800	101739280	4940	4940	4940	4940	0
494	20241112	130700	101739280	4940	4940	4940	4940	0
495	20241112	130600	101739280	4940	4940	4940	4940	0
496	20241112	130500	101739280	4940	4940	4940	4940	0
497	20241112	130400	101739280	4940	4940	4940	4940	3
498	20241112	130300	101724460	4940	4940	4940	4940	10
499	20241112	130200	101675060	4940	4940	4940	4940	0
500	20241112	130100	101675060	4940	4940	4940	4940	0
501	20241112	130000	101675060	4940	4940	4940	4940	8
502	20241112	125900	101635540	4915	4915	4915	4915	200
503	20241112	125800	100652540	4915	4915	4915	4915	0
504	20241112	125700	100652540	4915	4915	4915	4915	0
505	20241112	125600	100652540	4915	4915	4915	4915	0
506	20241112	125500	100652540	4915	4920	4920	4910	704
507	20241112	125400	97192140	4965	4970	4970	4915	229
508	20241112	125300	96061900	4985	4985	4985	4985	0
509	20241112	125200	96061900	4985	4985	4985	4985	0
510	20241112	125100	96061900	4985	4985	4985	4985	0
511	20241112	125000	96061900	4985	4985	4985	4985	20
512	20241112	124900	95962200	4995	4995	4995	4995	0
513	20241112	124800	95962200	4995	4995	4995	4995	0
514	20241112	124700	95962200	4995	4995	4995	4995	2
515	20241112	124600	95952210	4995	5010	5010	4995	4
516	20241112	124500	95932200	5010	5020	5020	5010	3
517	20241112	124400	95917160	4960	4960	4960	4960	0
518	20241112	124300	95917160	4960	5000	5000	4960	79
519	20241112	124200	95523875	5020	5020	5020	5020	0
520	20241112	124100	95523875	5020	5020	5020	5020	0
521	20241112	124000	95523875	5020	5020	5020	5020	0
522	20241112	123900	95523875	5020	5020	5020	5020	0
523	20241112	123800	95523875	5020	5020	5020	5020	0
524	20241112	123700	95523875	5020	5020	5020	5020	0
525	20241112	123600	95523875	5020	5020	5020	5020	0
526	20241112	123500	95523875	5020	5020	5020	5020	4
527	20241112	123400	95503795	5030	5030	5030	5030	0
528	20241112	123300	95503795	5030	5030	5030	5030	0
529	20241112	123200	95503795	5030	5030	5030	5030	0
530	20241112	123100	95503795	5030	5030	5030	5030	0
531	20241112	123000	95503795	5030	5030	5030	5030	0
532	20241112	122900	95503795	5030	5030	5030	5030	0
533	20241112	122800	95503795	5030	5030	5030	5030	0
534	20241112	122700	95503795	5030	5030	5030	5030	0
535	20241112	122600	95503795	5030	5030	5030	5030	2
536	20241112	122500	95493735	5030	5030	5030	5030	0
537	20241112	122400	95493735	5030	5030	5030	5030	0
538	20241112	122300	95493735	5030	5030	5030	5030	0
539	20241112	122200	95493735	5030	5030	5030	5030	2
540	20241112	122100	95483675	5000	5000	5000	5000	0
541	20241112	122000	95483675	5000	5000	5000	5000	0
542	20241112	121900	95483675	5000	5000	5000	5000	3
543	20241112	121800	95468675	5030	5030	5030	5030	1
544	20241112	121700	95463645	5030	5030	5030	5030	0
545	20241112	121600	95463645	5030	5030	5030	5030	0
546	20241112	121500	95463645	5030	5030	5030	5030	0
547	20241112	121400	95463645	5030	5030	5030	5030	0
548	20241112	121300	95463645	5030	5030	5030	5030	0
549	20241112	121200	95463645	5030	5030	5030	5030	0
550	20241112	121100	95463645	5030	5030	5030	5030	2
551	20241112	121000	95453585	5040	5040	5040	5040	0
552	20241112	120900	95453585	5040	5040	5040	5040	4
553	20241112	120800	95433425	5040	5000	5040	5000	160
554	20241112	120700	94627645	5000	5000	5000	5000	0
555	20241112	120600	94627645	5000	4990	5000	4990	9
556	20241112	120500	94582705	4990	4990	4990	4990	4
557	20241112	120400	94562745	4990	4990	4990	4990	57
558	20241112	120300	94278315	4990	4990	4990	4990	7
559	20241112	120200	94243385	4990	4990	4990	4990	0
560	20241112	120100	94243385	4990	4990	4990	4990	0
561	20241112	120000	94243385	4990	4990	4990	4990	0
562	20241112	115900	94243385	4990	4990	4990	4990	0
563	20241112	115800	94243385	4990	4990	4990	4990	2
564	20241112	115700	94233405	4975	4975	4975	4975	0
565	20241112	115600	94233405	4975	4975	4975	4975	0
566	20241112	115500	94233405	4975	4975	4975	4975	1
567	20241112	115400	94228430	4980	4985	4985	4980	4
568	20241112	115300	94208500	4990	4990	4990	4990	0
569	20241112	115200	94208500	4990	4990	4990	4990	0
570	20241112	115100	94208500	4990	4990	4990	4990	0
571	20241112	115000	94208500	4990	4990	4990	4990	0
572	20241112	114900	94208500	4990	4990	4990	4990	0
573	20241112	114800	94208500	4990	4990	4990	4990	0
574	20241112	114700	94208500	4990	4990	4990	4990	2
575	20241112	114600	94198520	4970	4970	4970	4970	0
576	20241112	114500	94198520	4970	4970	4970	4970	0
577	20241112	114400	94198520	4970	4970	4970	4970	0
578	20241112	114300	94198520	4970	4970	4970	4970	0
579	20241112	114200	94198520	4970	4970	4970	4970	0
580	20241112	114100	94198520	4970	4970	4970	4970	0
581	20241112	114000	94198520	4970	4970	4970	4970	0
582	20241112	113900	94198520	4970	4970	4970	4970	4
583	20241112	113800	94178640	4990	4990	4990	4990	0
584	20241112	113700	94178640	4990	4990	4990	4990	0
585	20241112	113600	94178640	4990	4990	4990	4990	0
586	20241112	113500	94178640	4990	4985	4990	4970	16
587	20241112	113400	94098965	4985	4975	4985	4970	29
588	20241112	113300	93954680	4985	4985	4985	4985	11
589	20241112	113200	93899845	4985	4985	4985	4985	9
590	20241112	113100	93854980	4990	4990	4990	4990	0
591	20241112	113000	93854980	4990	4990	4990	4990	4
592	20241112	112900	93835020	4990	4990	4990	4990	31
593	20241112	112800	93680330	4990	4990	4990	4990	0
594	20241112	112700	93680330	4990	4990	4990	4990	10
595	20241112	112600	93630430	4990	4990	4990	4990	0
596	20241112	112500	93630430	4990	4990	4990	4990	6
597	20241112	112400	93600490	4990	4990	4990	4990	6
598	20241112	112300	93570550	4990	4990	4990	4990	11
599	20241112	112200	93515660	5000	5000	5000	5000	6
600	20241112	112100	93485660	5000	5000	5000	5000	2
601	20241112	112000	93475660	4965	4955	4965	4950	22
602	20241112	111900	93366645	4955	4985	4985	4955	38
603	20241112	111800	93177455	4985	4985	4985	4985	15
604	20241112	111700	93102680	4990	4990	4990	4990	0
605	20241112	111600	93102680	4990	4990	4990	4990	16
606	20241112	111500	93022840	4995	4995	4995	4995	14
607	20241112	111400	92952910	4995	4995	4995	4995	0
608	20241112	111300	92952910	4995	4995	4995	4995	0
609	20241112	111200	92952910	4995	5020	5020	4995	28
610	20241112	111100	92812790	5040	5040	5040	5040	0
611	20241112	111000	92812790	5040	5040	5040	5040	0
612	20241112	110900	92812790	5040	5040	5040	5040	0
613	20241112	110800	92812790	5040	5040	5040	5040	0
614	20241112	110700	92812790	5040	5040	5040	5040	0
615	20241112	110600	92812790	5040	5040	5040	5040	0
616	20241112	110500	92812790	5040	5000	5040	5000	17
617	20241112	110400	92727750	5070	5080	5080	5010	164
618	20241112	110300	91901310	5010	5010	5010	5010	0
619	20241112	110200	91901310	5010	5000	5010	5000	64
620	20241112	110100	91580860	5140	5140	5140	5140	0
621	20241112	110000	91580860	5140	5140	5140	5140	0
622	20241112	105900	91580860	5140	5140	5140	5140	0
623	20241112	105800	91580860	5140	5140	5140	5140	0
624	20241112	105700	91580860	5140	4935	5140	4935	940
625	20241112	105600	86807925	4920	4920	4920	4920	353
626	20241112	105500	85071165	4930	4930	4930	4930	0
627	20241112	105400	85071165	4930	4930	4930	4930	0
628	20241112	105300	85071165	4930	4930	4930	4930	1
629	20241112	105200	85066235	4920	4920	4920	4920	3
630	20241112	105100	85051475	4920	4920	4920	4920	0
631	20241112	105000	85051475	4920	4920	4920	4920	0
632	20241112	104900	85051475	4920	4920	4920	4920	0
633	20241112	104800	85051475	4920	4920	4920	4920	1
634	20241112	104700	85046555	4930	4930	4930	4930	0
635	20241112	104600	85046555	4930	4930	4930	4930	0
636	20241112	104500	85046555	4930	4930	4930	4930	0
637	20241112	104400	85046555	4930	4930	4930	4930	0
638	20241112	104300	85046555	4930	4930	4930	4930	0
639	20241112	104200	85046555	4930	4925	4930	4925	667
640	20241112	104100	81761405	4920	4920	4920	4920	0
641	20241112	104000	81761405	4920	4920	4920	4920	8
642	20241112	103900	81722045	4900	4900	4900	4900	0
643	20241112	103800	81722045	4900	4900	4900	4900	0
644	20241112	103700	81722045	4900	4900	4900	4900	0
645	20241112	103600	81722045	4900	4900	4900	4900	0
646	20241112	103500	81722045	4900	4900	4900	4900	0
647	20241112	103400	81722045	4900	4900	4900	4900	0
648	20241112	103300	81722045	4900	4900	4900	4900	0
649	20241112	103200	81722045	4900	4900	4900	4900	0
650	20241112	103100	81722045	4900	4900	4900	4900	0
651	20241112	103000	81722045	4900	4900	4900	4900	721
652	20241112	102900	78189145	4900	4900	4900	4900	0
653	20241112	102800	78189145	4900	4900	4900	4900	20
654	20241112	102700	78091145	4895	4895	4895	4895	0
655	20241112	102600	78091145	4895	4895	4895	4895	0
656	20241112	102500	78091145	4895	4895	4895	4895	0
657	20241112	102400	78091145	4895	4895	4895	4895	82
658	20241112	102300	77689755	4925	4925	4925	4925	0
659	20241112	102200	77689755	4925	4925	4925	4925	0
660	20241112	102100	77689755	4925	4925	4925	4925	0
661	20241112	102000	77689755	4925	4925	4925	4925	1
662	20241112	101900	77684830	4920	4925	4925	4920	105
663	20241112	101800	77167745	4925	4925	4925	4925	0
664	20241112	101700	77167745	4925	4925	4925	4925	1
665	20241112	101600	77162820	4925	4925	4925	4925	1
666	20241112	101500	77157895	4905	4905	4905	4905	171
667	20241112	101400	76319140	4905	4905	4905	4905	20
668	20241112	101300	76221040	4905	4885	4905	4885	186
669	20241112	101200	75309785	4870	4925	4925	4870	661
670	20241112	101100	72083620	4900	4900	4900	4900	100
671	20241112	101000	71593620	4925	4925	4925	4925	0
672	20241112	100900	71593620	4925	4925	4925	4925	0
673	20241112	100800	71593620	4925	4925	4925	4925	1
674	20241112	100700	71588695	4900	4885	4900	4885	302
675	20241112	100600	70112660	4865	4865	4865	4865	0
676	20241112	100500	70112660	4865	4875	4875	4860	649
677	20241112	100400	66957270	4890	4890	4890	4890	0
678	20241112	100300	66957270	4890	4880	4890	4880	164
679	20241112	100200	66155420	4875	4880	4880	4875	61
680	20241112	100100	65857750	4885	4885	4885	4885	0
681	20241112	100000	65857750	4885	4885	4885	4885	0
682	20241112	095900	65857750	4885	4885	4885	4885	10
683	20241112	095800	65808900	4855	4855	4855	4855	0
684	20241112	095700	65808900	4855	4855	4855	4855	60
685	20241112	095600	65517600	4860	4860	4860	4860	0
686	20241112	095500	65517600	4860	4860	4860	4860	0
687	20241112	095400	65517600	4860	4860	4860	4860	268
688	20241112	095300	64215120	4860	4865	4865	4860	307
689	20241112	095200	62723045	4865	4885	4885	4865	401
690	20241112	095100	60769345	4900	4905	4905	4900	363
691	20241112	095000	58990325	4905	4905	4905	4905	0
692	20241112	094900	58990325	4905	4910	4910	4905	38
693	20241112	094800	58803885	4905	4910	4910	4905	44
694	20241112	094700	58587955	4905	4905	4905	4905	0
695	20241112	094600	58587955	4905	4905	4905	4905	3
696	20241112	094500	58573240	4910	4910	4910	4910	8
697	20241112	094400	58533960	4930	4930	4930	4930	0
698	20241112	094300	58533960	4930	4900	4930	4900	4
699	20241112	094200	58514270	4935	4935	4935	4935	2
700	20241112	094100	58504400	4930	4930	4930	4930	3
701	20241112	094000	58489610	4930	4955	4955	4915	131
702	20241112	093900	57844030	4955	4955	4955	4955	1
703	20241112	093800	57839075	4960	4960	4960	4960	0
704	20241112	093700	57839075	4960	4930	4960	4930	50
705	20241112	093600	57591415	4870	4870	4870	4870	0
706	20241112	093500	57591415	4870	4870	4870	4870	10
707	20241112	093400	57542715	4865	4865	4865	4865	100
708	20241112	093300	57056215	4855	4855	4855	4855	0
709	20241112	093200	57056215	4855	4850	4855	4820	1039
710	20241112	093100	52012210	4810	4835	4855	4810	1039
711	20241112	093000	46998615	4835	4830	4855	4825	761
712	20241112	092900	43317490	4850	4855	4860	4850	317
713	20241112	092800	41779030	4855	4855	4855	4855	63
714	20241112	092700	41473165	4860	4830	4860	4830	333
715	20241112	092600	39864475	4830	4835	4835	4830	594
716	20241112	092500	36993985	4840	4900	4905	4840	1878
717	20241112	092400	27879530	4905	4925	4925	4905	72
718	20241112	092300	27525975	4930	4950	4950	4930	51
719	20241112	092200	27274345	4980	4975	4990	4930	792
720	20241112	092100	23362205	4990	4985	5000	4980	285
721	20241112	092000	21941405	4985	5000	5000	4970	191
722	20241112	091900	20988965	5010	5020	5020	5010	11
723	20241112	091800	20933785	5050	5030	5060	4995	210
724	20241112	091700	19883240	5060	5040	5060	5040	19
725	20241112	091600	19787350	5070	5060	5080	5060	14
726	20241112	091500	19716350	5000	5120	5130	4910	3458
727	20241112	091400	2361940	5130	5120	5130	5120	26
728	20241112	091300	2228760	5130	5130	5130	5130	0
729	20241112	091200	2228760	5130	5130	5130	5130	0
730	20241112	091100	2228760	5130	5130	5130	5130	7
731	20241112	091000	2192850	5130	5130	5130	5130	12
732	20241112	090900	2131290	5130	5130	5130	5130	2
733	20241112	090800	2121030	5110	5120	5130	5110	117
734	20241112	090700	1522080	5130	5130	5130	5130	22
735	20241112	090600	1409220	5130	5150	5150	5130	71
736	20241112	090500	1044740	5130	5130	5130	5130	0
737	20241112	090400	1044740	5130	5150	5150	5130	120
738	20241112	090300	428280	5160	5160	5160	5160	11
739	20241112	090200	371520	5160	5160	5160	5160	3
740	20241112	090100	356040	5160	5160	5160	5160	6
741	20241112	090000	325080	5160	5160	5160	5160	63