KissMeData/064480/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	193900	635313345	4995	4995	4995	4995	1228
3	20241112	193800	635313345	4995	4995	4995	4995	0
4	20241112	193700	635313345	4995	4995	4995	4995	0
5	20241112	193600	635313345	4995	4995	4995	4995	0
6	20241112	193500	635313345	4995	4995	4995	4995	0
7	20241112	193400	635313345	4995	4995	4995	4995	0
8	20241112	193300	635313345	4995	4995	4995	4995	0
9	20241112	193200	635313345	4995	4995	4995	4995	0
10	20241112	193100	635313345	4995	4995	4995	4995	0
11	20241112	193000	635313345	4995	4995	4995	4995	0
12	20241112	192900	635313345	4995	4995	4995	4995	0
13	20241112	192800	635313345	4995	4995	4995	4995	0
14	20241112	192700	635313345	4995	4995	4995	4995	0
15	20241112	192600	635313345	4995	4995	4995	4995	0
16	20241112	192500	635313345	4995	4995	4995	4995	0
17	20241112	192400	635313345	4995	4995	4995	4995	0
18	20241112	192300	635313345	4995	4995	4995	4995	0
19	20241112	192200	635313345	4995	4995	4995	4995	0
20	20241112	192100	635313345	4995	4995	4995	4995	0
21	20241112	192000	635313345	4995	4995	4995	4995	0
22	20241112	191900	635313345	4995	4995	4995	4995	0
23	20241112	191800	635313345	4995	4995	4995	4995	0
24	20241112	191700	635313345	4995	4995	4995	4995	0
25	20241112	191600	635313345	4995	4995	4995	4995	0
26	20241112	191500	635313345	4995	4995	4995	4995	0
27	20241112	191400	635313345	4995	4995	4995	4995	0
28	20241112	191300	635313345	4995	4995	4995	4995	0
29	20241112	191200	635313345	4995	4995	4995	4995	0
30	20241112	191100	635313345	4995	4995	4995	4995	0
31	20241112	191000	635313345	4995	4995	4995	4995	0
32	20241112	190900	635313345	4995	4995	4995	4995	1228
33	20241112	190800	635313345	4995	4995	4995	4995	0
34	20241112	190700	635313345	4995	4995	4995	4995	0
35	20241112	190600	635313345	4995	4995	4995	4995	0
36	20241112	190500	635313345	4995	4995	4995	4995	0
37	20241112	190400	635313345	4995	4995	4995	4995	0
38	20241112	190300	635313345	4995	4995	4995	4995	0
39	20241112	190200	635313345	4995	4995	4995	4995	0
40	20241112	190100	635313345	4995	4995	4995	4995	0
41	20241112	190000	635313345	4995	4995	4995	4995	0
42	20241112	185900	635313345	4995	4995	4995	4995	0
43	20241112	185800	635313345	4995	4995	4995	4995	0
44	20241112	185700	635313345	4995	4995	4995	4995	0
45	20241112	185600	635313345	4995	4995	4995	4995	0
46	20241112	185500	635313345	4995	4995	4995	4995	0
47	20241112	185400	635313345	4995	4995	4995	4995	0
48	20241112	185300	635313345	4995	4995	4995	4995	0
49	20241112	185200	635313345	4995	4995	4995	4995	0
50	20241112	185100	635313345	4995	4995	4995	4995	0
51	20241112	185000	635313345	4995	4995	4995	4995	0
52	20241112	184900	635313345	4995	4995	4995	4995	0
53	20241112	184800	635313345	4995	4995	4995	4995	0
54	20241112	184700	635313345	4995	4995	4995	4995	0
55	20241112	184600	635313345	4995	4995	4995	4995	0
56	20241112	184500	635313345	4995	4995	4995	4995	0
57	20241112	184400	635313345	4995	4995	4995	4995	0
58	20241112	184300	635313345	4995	4995	4995	4995	0
59	20241112	184200	635313345	4995	4995	4995	4995	0
60	20241112	184100	635313345	4995	4995	4995	4995	0
61	20241112	184000	635313345	4995	4995	4995	4995	0
62	20241112	183900	635313345	4995	4995	4995	4995	1228
63	20241112	183800	635313345	4995	4995	4995	4995	0
64	20241112	183700	635313345	4995	4995	4995	4995	0
65	20241112	183600	635313345	4995	4995	4995	4995	0
66	20241112	183500	635313345	4995	4995	4995	4995	0
67	20241112	183400	635313345	4995	4995	4995	4995	0
68	20241112	183300	635313345	4995	4995	4995	4995	0
69	20241112	183200	635313345	4995	4995	4995	4995	0
70	20241112	183100	635313345	4995	4995	4995	4995	0
71	20241112	183000	635313345	4995	4995	4995	4995	0
72	20241112	182900	635313345	4995	4995	4995	4995	0
73	20241112	182800	635313345	4995	4995	4995	4995	0
74	20241112	182700	635313345	4995	4995	4995	4995	0
75	20241112	182600	635313345	4995	4995	4995	4995	0
76	20241112	182500	635313345	4995	4995	4995	4995	0
77	20241112	182400	635313345	4995	4995	4995	4995	0
78	20241112	182300	635313345	4995	4995	4995	4995	0
79	20241112	182200	635313345	4995	4995	4995	4995	0
80	20241112	182100	635313345	4995	4995	4995	4995	0
81	20241112	182000	635313345	4995	4995	4995	4995	0
82	20241112	181900	635313345	4995	4995	4995	4995	0
83	20241112	181800	635313345	4995	4995	4995	4995	0
84	20241112	181700	635313345	4995	4995	4995	4995	0
85	20241112	181600	635313345	4995	4995	4995	4995	0
86	20241112	181500	635313345	4995	4995	4995	4995	0
87	20241112	181400	635313345	4995	4995	4995	4995	0
88	20241112	181300	635313345	4995	4995	4995	4995	0
89	20241112	181200	635313345	4995	4995	4995	4995	0
90	20241112	181100	635313345	4995	4995	4995	4995	0
91	20241112	181000	635313345	4995	4995	4995	4995	0
92	20241112	180900	635313345	4995	4995	4995	4995	1228
93	20241112	180800	635313345	4995	4995	4995	4995	0
94	20241112	180700	635313345	4995	4995	4995	4995	0
95	20241112	180600	635313345	4995	4995	4995	4995	0
96	20241112	180500	635313345	4995	4995	4995	4995	0
97	20241112	180400	635313345	4995	4995	4995	4995	0
98	20241112	180300	635313345	4995	4995	4995	4995	0
99	20241112	180200	635313345	4995	4995	4995	4995	0
100	20241112	180100	635313345	4995	4995	4995	4995	0
101	20241112	180000	635313345	4995	4995	4995	4995	0
102	20241112	175900	635313345	4995	4995	4995	4995	0
103	20241112	175800	635313345	4995	4995	4995	4995	0
104	20241112	175700	635313345	4995	4995	4995	4995	0
105	20241112	175600	635313345	4995	4995	4995	4995	0
106	20241112	175500	635313345	4995	4995	4995	4995	0
107	20241112	175400	635313345	4995	4995	4995	4995	0
108	20241112	175300	635313345	4995	4995	4995	4995	0
109	20241112	175200	635313345	4995	4995	4995	4995	0
110	20241112	175100	635313345	4995	4995	4995	4995	0
111	20241112	175000	635313345	4995	4995	4995	4995	0
112	20241112	174900	635313345	4995	4995	4995	4995	0
113	20241112	174800	635313345	4995	4995	4995	4995	0
114	20241112	174700	635313345	4995	4995	4995	4995	0
115	20241112	174600	635313345	4995	4995	4995	4995	0
116	20241112	174500	635313345	4995	4995	4995	4995	0
117	20241112	174400	635313345	4995	4995	4995	4995	0
118	20241112	174300	635313345	4995	4995	4995	4995	0
119	20241112	174200	635313345	4995	4995	4995	4995	0
120	20241112	174100	635313345	4995	4995	4995	4995	0
121	20241112	174000	635313345	4995	4995	4995	4995	0
122	20241112	173900	635313345	4995	4995	4995	4995	1228
123	20241112	173800	635313345	4995	4995	4995	4995	0
124	20241112	173700	635313345	4995	4995	4995	4995	0
125	20241112	173600	635313345	4995	4995	4995	4995	0
126	20241112	173500	635313345	4995	4995	4995	4995	0
127	20241112	173400	635313345	4995	4995	4995	4995	0
128	20241112	173300	635313345	4995	4995	4995	4995	0
129	20241112	173200	635313345	4995	4995	4995	4995	0
130	20241112	173100	635313345	4995	4995	4995	4995	0
131	20241112	173000	635313345	4995	4995	4995	4995	0
132	20241112	172900	635313345	4995	4995	4995	4995	0
133	20241112	172800	635313345	4995	4995	4995	4995	0
134	20241112	172700	635313345	4995	4995	4995	4995	0
135	20241112	172600	635313345	4995	4995	4995	4995	0
136	20241112	172500	635313345	4995	4995	4995	4995	0
137	20241112	172400	635313345	4995	4995	4995	4995	0
138	20241112	172300	635313345	4995	4995	4995	4995	0
139	20241112	172200	635313345	4995	4995	4995	4995	0
140	20241112	172100	635313345	4995	4995	4995	4995	0
141	20241112	172000	635313345	4995	4995	4995	4995	0
142	20241112	171900	635313345	4995	4995	4995	4995	0
143	20241112	171800	635313345	4995	4995	4995	4995	0
144	20241112	171700	635313345	4995	4995	4995	4995	0
145	20241112	171600	635313345	4995	4995	4995	4995	0
146	20241112	171500	635313345	4995	4995	4995	4995	0
147	20241112	171400	635313345	4995	4995	4995	4995	0
148	20241112	171300	635313345	4995	4995	4995	4995	0
149	20241112	171200	635313345	4995	4995	4995	4995	0
150	20241112	171100	635313345	4995	4995	4995	4995	0
151	20241112	171000	635313345	4995	4995	4995	4995	0
152	20241112	170900	635313345	4995	4995	4995	4995	1228
153	20241112	170800	635313345	4995	4995	4995	4995	0
154	20241112	170700	635313345	4995	4995	4995	4995	0
155	20241112	170600	635313345	4995	4995	4995	4995	0
156	20241112	170500	635313345	4995	4995	4995	4995	0
157	20241112	170400	635313345	4995	4995	4995	4995	0
158	20241112	170300	635313345	4995	4995	4995	4995	0
159	20241112	170200	635313345	4995	4995	4995	4995	0
160	20241112	170100	635313345	4995	4995	4995	4995	0
161	20241112	170000	635313345	4995	4995	4995	4995	0
162	20241112	165900	635313345	4995	4995	4995	4995	0
163	20241112	165800	635313345	4995	4995	4995	4995	0
164	20241112	165700	635313345	4995	4995	4995	4995	0
165	20241112	165600	635313345	4995	4995	4995	4995	0
166	20241112	165500	635313345	4995	4995	4995	4995	0
167	20241112	165400	635313345	4995	4995	4995	4995	0
168	20241112	165300	635313345	4995	4995	4995	4995	0
169	20241112	165200	635313345	4995	4995	4995	4995	0
170	20241112	165100	635313345	4995	4995	4995	4995	0
171	20241112	165000	635313345	4995	4995	4995	4995	0
172	20241112	164900	635313345	4995	4995	4995	4995	0
173	20241112	164800	635313345	4995	4995	4995	4995	0
174	20241112	164700	635313345	4995	4995	4995	4995	0
175	20241112	164600	635313345	4995	4995	4995	4995	0
176	20241112	164500	635313345	4995	4995	4995	4995	0
177	20241112	164400	635313345	4995	4995	4995	4995	0
178	20241112	164300	635313345	4995	4995	4995	4995	0
179	20241112	164200	635313345	4995	4995	4995	4995	0
180	20241112	164100	635313345	4995	4995	4995	4995	0
181	20241112	164000	635313345	4995	4995	4995	4995	0
182	20241112	163900	635313345	4995	4995	4995	4995	1228
183	20241112	163800	635313345	4995	4995	4995	4995	0
184	20241112	163700	635313345	4995	4995	4995	4995	0
185	20241112	163600	635313345	4995	4995	4995	4995	0
186	20241112	163500	635313345	4995	4995	4995	4995	0
187	20241112	163400	635313345	4995	4995	4995	4995	0
188	20241112	163300	635313345	4995	4995	4995	4995	0
189	20241112	163200	635313345	4995	4995	4995	4995	0
190	20241112	163100	635313345	4995	4995	4995	4995	0
191	20241112	163000	635313345	4995	4995	4995	4995	0
192	20241112	162900	635313345	4995	4995	4995	4995	0
193	20241112	162800	635313345	4995	4995	4995	4995	0
194	20241112	162700	635313345	4995	4995	4995	4995	0
195	20241112	162600	635313345	4995	4995	4995	4995	0
196	20241112	162500	635313345	4995	4995	4995	4995	0
197	20241112	162400	635313345	4995	4995	4995	4995	0
198	20241112	162300	635313345	4995	4995	4995	4995	0
199	20241112	162200	635313345	4995	4995	4995	4995	0
200	20241112	162100	635313345	4995	4995	4995	4995	0
201	20241112	162000	635313345	4995	4995	4995	4995	0
202	20241112	161900	635313345	4995	4995	4995	4995	0
203	20241112	161800	635313345	4995	4995	4995	4995	0
204	20241112	161700	635313345	4995	4995	4995	4995	0
205	20241112	161600	635313345	4995	4995	4995	4995	0
206	20241112	161500	635313345	4995	4995	4995	4995	0
207	20241112	161400	635313345	4995	4995	4995	4995	0
208	20241112	161300	635313345	4995	4995	4995	4995	0
209	20241112	161200	635313345	4995	4995	4995	4995	0
210	20241112	161100	635313345	4995	4995	4995	4995	0
211	20241112	161000	635313345	4995	4995	4995	4995	0
212	20241112	160900	635313345	4995	4995	4995	4995	1228
213	20241112	160800	635313345	4995	4995	4995	4995	0
214	20241112	160700	635313345	4995	4995	4995	4995	0
215	20241112	160600	635313345	4995	4995	4995	4995	0
216	20241112	160500	635313345	4995	4995	4995	4995	0
217	20241112	160400	635313345	4995	4995	4995	4995	0
218	20241112	160300	635313345	4995	4995	4995	4995	0
219	20241112	160200	635313345	4995	4995	4995	4995	0
220	20241112	160100	635313345	4995	4995	4995	4995	0
221	20241112	160000	635313345	4995	4995	4995	4995	0
222	20241112	155900	635313345	4995	4995	4995	4995	0
223	20241112	155800	635313345	4995	4995	4995	4995	0
224	20241112	155700	635313345	4995	4995	4995	4995	0
225	20241112	155600	635313345	4995	4995	4995	4995	0
226	20241112	155500	635313345	4995	4995	4995	4995	0
227	20241112	155400	635313345	4995	4995	4995	4995	0
228	20241112	155300	635313345	4995	4995	4995	4995	0
229	20241112	155200	635313345	4995	4995	4995	4995	0
230	20241112	155100	635313345	4995	4995	4995	4995	0
231	20241112	155000	635313345	4995	4995	4995	4995	0
232	20241112	154900	635313345	4995	4995	4995	4995	0
233	20241112	154800	635313345	4995	4995	4995	4995	0
234	20241112	154700	635313345	4995	4995	4995	4995	0
235	20241112	154600	635313345	4995	4995	4995	4995	0
236	20241112	154500	635313345	4995	4995	4995	4995	0
237	20241112	154400	635313345	4995	4995	4995	4995	0
238	20241112	154300	635313345	4995	4995	4995	4995	0
239	20241112	154200	635313345	4995	4995	4995	4995	0
240	20241112	154100	635313345	4995	4995	4995	4995	0
241	20241112	154000	635313345	4995	4995	4995	4995	0
242	20241112	153900	635313345	4995	4995	4995	4995	1228
243	20241112	153800	635313345	4995	4995	4995	4995	0
244	20241112	153700	635313345	4995	4995	4995	4995	0
245	20241112	153600	635313345	4995	4995	4995	4995	0
246	20241112	153500	635313345	4995	4995	4995	4995	0
247	20241112	153400	635313345	4995	4995	4995	4995	0
248	20241112	153300	635313345	4995	4995	4995	4995	0
249	20241112	153200	635313345	4995	4995	4995	4995	0
250	20241112	153100	635313345	4995	4995	4995	4995	0
251	20241112	153000	635313345	4995	4995	4995	4995	1228
252	20241112	152900	629179485	4990	4990	4990	4990	0
253	20241112	152800	629179485	4990	4990	4990	4990	0
254	20241112	152700	629179485	4990	4990	4990	4990	0
255	20241112	152600	629179485	4990	4990	4990	4990	0
256	20241112	152500	629179485	4990	4990	4990	4990	0
257	20241112	152400	629179485	4990	4990	4990	4990	0
258	20241112	152300	629179485	4990	4990	4990	4990	0
259	20241112	152200	629179485	4990	4990	4990	4990	0
260	20241112	152100	629179485	4990	4990	4990	4990	0
261	20241112	152000	629179485	4990	4990	4990	4990	0
262	20241112	151900	629179485	4990	4995	4995	4990	512
263	20241112	151800	626624455	4995	4995	4995	4995	161
264	20241112	151700	625820260	4990	4975	4990	4975	683
265	20241112	151600	622413590	4980	4990	4990	4980	111
266	20241112	151500	621860710	4990	4975	4990	4970	3191
267	20241112	151400	605975970	4970	4970	4970	4970	279
268	20241112	151300	604589340	4970	4970	4995	4970	157
269	20241112	151200	603808905	4970	4970	5000	4970	121
270	20241112	151100	603207505	5000	4985	5000	4980	281
271	20241112	151000	601807320	5000	4985	5000	4985	2
272	20241112	150900	601797335	4985	5000	5000	4985	56
273	20241112	150800	601518070	5000	4985	5000	4985	124
274	20241112	150700	600898220	4985	4980	4985	4980	723
275	20241112	150600	597295065	4980	4980	4980	4980	0
276	20241112	150500	597295065	4980	4980	4980	4980	0
277	20241112	150400	597295065	4980	4985	4985	4980	201
278	20241112	150300	596294080	4965	4965	4965	4965	140
279	20241112	150200	595598980	4965	4965	4965	4965	188
280	20241112	150100	594665560	4960	4965	4965	4950	3643
281	20241112	150000	576598000	4960	4970	4970	4960	1996
282	20241112	145900	566687370	4970	4995	4995	4970	5188
283	20241112	145800	540829785	4995	4995	4995	4995	26
284	20241112	145700	540699915	4995	4995	4995	4995	26
285	20241112	145600	540570045	4990	4990	4990	4990	4104
286	20241112	145500	520091085	4995	4995	4995	4995	0
287	20241112	145400	520091085	4995	4995	4995	4995	3799
288	20241112	145300	501115080	4995	4995	4995	4995	10
289	20241112	145200	501065130	5000	5000	5000	5000	200
290	20241112	145100	500065130	5000	5000	5000	5000	60
291	20241112	145000	499765130	5000	5000	5000	5000	0
292	20241112	144900	499765130	5000	5000	5000	5000	0
293	20241112	144800	499765130	5000	4995	5000	4995	107
294	20241112	144700	499230630	5000	4995	5000	4995	61
295	20241112	144600	498925930	4995	5000	5000	4995	2
296	20241112	144500	498915935	5000	5000	5000	5000	10
297	20241112	144400	498865935	5000	4995	5000	4995	47
298	20241112	144300	498631165	4995	5000	5000	4995	1225
299	20241112	144200	492512070	5010	5000	5010	5000	390
300	20241112	144100	490562060	5000	5000	5000	5000	147
301	20241112	144000	489827060	5000	5000	5010	5000	205
302	20241112	143900	488802050	5000	5000	5000	5000	115
303	20241112	143800	488227050	5010	5000	5010	5000	202
304	20241112	143700	487217040	5010	5000	5010	5000	7
305	20241112	143600	487182030	4995	4995	4995	4995	2
306	20241112	143500	487172040	5000	5000	5000	5000	18
307	20241112	143400	487082040	5000	5000	5000	5000	160
308	20241112	143300	486282040	5000	5000	5000	5000	0
309	20241112	143200	486282040	5000	5000	5000	5000	1
310	20241112	143100	486277040	5020	5020	5020	5020	0
311	20241112	143000	486277040	5020	4995	5020	4995	101
312	20241112	142900	485772520	5020	5000	5020	4995	1017
313	20241112	142800	480687535	5020	5000	5020	5000	2
314	20241112	142700	480677515	5000	5020	5020	5000	1310
315	20241112	142600	474127495	5000	5010	5010	5000	1001
316	20241112	142500	469112495	5020	5020	5020	5020	0
317	20241112	142400	469112495	5020	5020	5020	5020	0
318	20241112	142300	469112495	5020	5000	5020	5000	2
319	20241112	142200	469102475	4995	4995	4995	4995	45
320	20241112	142100	468877700	5020	4995	5020	4995	199
321	20241112	142000	467883670	4995	5000	5000	4995	45
322	20241112	141900	467658845	5020	5020	5020	5020	0
323	20241112	141800	467658845	5020	5020	5020	5020	0
324	20241112	141700	467658845	5020	4995	5020	4995	2
325	20241112	141600	467648830	4995	4995	5020	4995	202
326	20241112	141500	466639815	5000	5000	5000	5000	152
327	20241112	141400	465879815	5000	5000	5000	5000	438
328	20241112	141300	463689815	5020	5010	5020	5010	25
329	20241112	141200	463564525	5020	5020	5020	5020	0
330	20241112	141100	463564525	5020	5020	5020	5020	0
331	20241112	141000	463564525	5020	5020	5020	5020	0
332	20241112	140900	463564525	5020	5020	5020	5020	0
333	20241112	140800	463564525	5020	5020	5020	5020	1
334	20241112	140700	463559505	4995	4995	4995	4995	494
335	20241112	140600	461091975	4995	4995	4995	4995	69
336	20241112	140500	460747320	5000	5000	5000	5000	251
337	20241112	140400	459492320	5020	5020	5020	5020	1
338	20241112	140300	459487300	5000	5000	5000	5000	9008
339	20241112	140200	414447300	5020	5010	5020	5010	195
340	20241112	140100	413470340	5010	5010	5010	5010	0
341	20241112	140000	413470340	5010	5010	5010	5010	110
342	20241112	135900	412919240	5040	5010	5040	5010	1551
343	20241112	135800	405148700	5040	5040	5040	5010	444
344	20241112	135700	402924170	5040	5020	5040	5020	6
345	20241112	135600	402894030	5020	5010	5020	5010	645
346	20241112	135500	399656610	5020	5010	5020	5000	296
347	20241112	135400	398175560	5020	5020	5020	5020	0
348	20241112	135300	398175560	5020	5020	5020	5020	1
349	20241112	135200	398170540	5010	5010	5010	5010	3
350	20241112	135100	398155510	5020	5020	5020	5010	616
351	20241112	135000	395064340	5030	5030	5030	5030	1
352	20241112	134900	395059310	5030	5010	5030	5010	60
353	20241112	134800	394758690	5010	5010	5040	5010	105
354	20241112	134700	394232610	5010	5010	5010	5010	55
355	20241112	134600	393957060	5040	5040	5040	5040	5
356	20241112	134500	393931860	5000	5020	5020	5000	4727
357	20241112	134400	370247410	5020	5020	5020	5020	30
358	20241112	134300	370096810	5020	5030	5030	5020	31
359	20241112	134200	369940890	5050	5040	5050	5040	49
360	20241112	134100	369693920	5040	5040	5040	5040	20
361	20241112	134000	369593120	5040	5040	5040	5040	100
362	20241112	133900	369089120	5040	5040	5040	5040	1
363	20241112	133800	369084080	5020	5040	5040	5020	76
364	20241112	133700	368702540	5020	5020	5020	5020	100
365	20241112	133600	368200540	5040	5040	5040	5040	101
366	20241112	133500	367691500	5040	5040	5040	5040	1
367	20241112	133400	367686460	5020	5020	5020	5020	19
368	20241112	133300	367591080	5040	5040	5040	5040	0
369	20241112	133200	367591080	5040	5040	5040	5040	0
370	20241112	133100	367591080	5040	5040	5040	5040	0
371	20241112	133000	367591080	5040	5030	5040	5020	395
372	20241112	132900	365604270	5030	5020	5030	5020	7
373	20241112	132800	365569120	5030	5030	5030	5030	0
374	20241112	132700	365569120	5030	5030	5030	5030	0
375	20241112	132600	365569120	5030	5030	5030	5020	373
376	20241112	132500	363695560	5040	5040	5040	5040	0
377	20241112	132400	363695560	5040	5040	5040	5040	0
378	20241112	132300	363695560	5040	5020	5040	5010	1001
379	20241112	132200	358677930	5040	5040	5040	5040	0
380	20241112	132100	358677930	5040	5040	5040	5040	1
381	20241112	132000	358672890	5010	5010	5040	5010	2864
382	20241112	131900	344323620	5040	5020	5040	5010	6454
383	20241112	131800	311969050	5030	5050	5060	5030	5895
384	20241112	131700	282237920	5050	5050	5050	5050	0
385	20241112	131600	282237920	5050	5050	5050	5050	0
386	20241112	131500	282237920	5050	5050	5050	5050	399
387	20241112	131400	280222970	5060	5060	5060	5060	0
388	20241112	131300	280222970	5060	5060	5060	5060	1
389	20241112	131200	280217910	5050	5050	5050	5050	71
390	20241112	131100	279859360	5050	5050	5050	5050	27
391	20241112	131000	279723010	5060	5050	5060	5050	463
392	20241112	130900	277384820	5050	5050	5050	5050	50
393	20241112	130800	277132320	5070	5070	5070	5070	0
394	20241112	130700	277132320	5070	5070	5070	5070	0
395	20241112	130600	277132320	5070	5060	5070	5060	101
396	20241112	130500	276621250	5080	5080	5080	5080	0
397	20241112	130400	276621250	5080	5080	5080	5080	0
398	20241112	130300	276621250	5080	5080	5080	5080	0
399	20241112	130200	276621250	5080	5080	5080	5080	0
400	20241112	130100	276621250	5080	5080	5080	5080	49
401	20241112	130000	276372330	5080	5080	5080	5080	1
402	20241112	125900	276367250	5060	5050	5060	5050	205
403	20241112	125800	275330000	5050	5050	5050	5050	3
404	20241112	125700	275314850	5060	5060	5060	5060	193
405	20241112	125600	274338270	5080	5080	5080	5080	0
406	20241112	125500	274338270	5080	5080	5080	5080	0
407	20241112	125400	274338270	5080	5080	5080	5080	0
408	20241112	125300	274338270	5080	5080	5080	5080	0
409	20241112	125200	274338270	5080	5080	5080	5080	1
410	20241112	125100	274333190	5060	5080	5080	5060	136
411	20241112	125000	273643030	5080	5080	5080	5080	0
412	20241112	124900	273643030	5080	5080	5080	5080	0
413	20241112	124800	273643030	5080	5080	5080	5080	0
414	20241112	124700	273643030	5080	5080	5080	5080	501
415	20241112	124600	271097950	5060	5060	5060	5060	30
416	20241112	124500	270946150	5080	5080	5080	5080	0
417	20241112	124400	270946150	5080	5080	5080	5080	50
418	20241112	124300	270692150	5080	5080	5080	5080	0
419	20241112	124200	270692150	5080	5050	5080	5050	5
420	20241112	124100	270666870	5060	5060	5080	5060	201
421	20241112	124000	269649790	5050	5050	5050	5050	0
422	20241112	123900	269649790	5050	5050	5050	5050	20
423	20241112	123800	269548790	5080	5080	5080	5080	1
424	20241112	123700	269543710	5050	5050	5050	5050	0
425	20241112	123600	269543710	5050	5060	5060	5050	193
426	20241112	123500	268567640	5060	5080	5080	5060	2
427	20241112	123400	268557500	5060	5060	5060	5060	0
428	20241112	123300	268557500	5060	5060	5060	5060	0
429	20241112	123200	268557500	5060	5060	5060	5060	300
430	20241112	123100	267039500	5060	5060	5060	5060	0
431	20241112	123000	267039500	5060	5060	5060	5060	0
432	20241112	122900	267039500	5060	5060	5060	5060	1000
433	20241112	122800	261979500	5060	5070	5070	5060	147
434	20241112	122700	261235480	5070	5070	5070	5070	0
435	20241112	122600	261235480	5070	5070	5070	5070	0
436	20241112	122500	261235480	5070	5070	5070	5070	100
437	20241112	122400	260728480	5070	5070	5070	5070	0
438	20241112	122300	260728480	5070	5090	5090	5070	26
439	20241112	122200	260596540	5080	5080	5080	5080	625
440	20241112	122100	257421540	5080	5080	5080	5080	1
441	20241112	122000	257416460	5080	5080	5080	5080	4
442	20241112	121900	257396140	5070	5070	5070	5070	0
443	20241112	121800	257396140	5070	5070	5070	5070	178
444	20241112	121700	256493680	5070	5070	5070	5070	0
445	20241112	121600	256493680	5070	5070	5070	5070	0
446	20241112	121500	256493680	5070	5070	5070	5070	0
447	20241112	121400	256493680	5070	5070	5070	5070	0
448	20241112	121300	256493680	5070	5070	5070	5070	0
449	20241112	121200	256493680	5070	5070	5070	5070	7
450	20241112	121100	256458190	5070	5070	5070	5070	111
451	20241112	121000	255895420	5070	5070	5070	5070	83
452	20241112	120900	255474610	5070	5070	5070	5070	2
453	20241112	120800	255464470	5070	5070	5070	5070	0
454	20241112	120700	255464470	5070	5070	5070	5070	0
455	20241112	120600	255464470	5070	5070	5070	5070	3
456	20241112	120500	255449260	5070	5070	5070	5070	100
457	20241112	120400	254942260	5070	5070	5070	5070	189
458	20241112	120300	253984030	5070	5070	5070	5070	0
459	20241112	120200	253984030	5070	5070	5070	5070	0
460	20241112	120100	253984030	5070	5070	5070	5070	0
461	20241112	120000	253984030	5070	5070	5070	5070	2
462	20241112	115900	253973890	5080	5080	5080	5080	100
463	20241112	115800	253465890	5070	5070	5070	5070	0
464	20241112	115700	253465890	5070	5070	5070	5070	20
465	20241112	115600	253364490	5080	5080	5080	5080	1
466	20241112	115500	253359410	5070	5070	5070	5070	1
467	20241112	115400	253354340	5070	5070	5070	5070	25
468	20241112	115300	253227590	5070	5070	5070	5070	0
469	20241112	115200	253227590	5070	5070	5070	5070	0
470	20241112	115100	253227590	5070	5070	5070	5070	142
471	20241112	115000	252507650	5070	5070	5070	5070	24
472	20241112	114900	252385970	5070	5070	5070	5070	0
473	20241112	114800	252385970	5070	5070	5070	5070	0
474	20241112	114700	252385970	5070	5070	5070	5070	0
475	20241112	114600	252385970	5070	5070	5070	5070	2
476	20241112	114500	252375830	5080	5080	5080	5080	0
477	20241112	114400	252375830	5080	5080	5080	5080	53
478	20241112	114300	252106590	5080	5080	5080	5080	0
479	20241112	114200	252106590	5080	5080	5080	5080	0
480	20241112	114100	252106590	5080	5080	5080	5080	100
481	20241112	114000	251598590	5080	5080	5080	5080	150
482	20241112	113900	250836590	5080	5080	5080	5080	120
483	20241112	113800	250226990	5080	5080	5080	5080	0
484	20241112	113700	250226990	5080	5080	5080	5080	0
485	20241112	113600	250226990	5080	5100	5100	5080	799
486	20241112	113500	246160300	5090	5090	5090	5090	109
487	20241112	113400	245605490	5090	5090	5090	5090	1
488	20241112	113300	245600400	5090	5090	5090	5090	0
489	20241112	113200	245600400	5090	5090	5090	5090	0
490	20241112	113100	245600400	5090	5090	5090	5090	0
491	20241112	113000	245600400	5090	5100	5100	5090	4
492	20241112	112900	245580010	5090	5090	5090	5090	0
493	20241112	112800	245580010	5090	5090	5090	5090	0
494	20241112	112700	245580010	5090	5090	5090	5090	0
495	20241112	112600	245580010	5090	5110	5110	5090	37
496	20241112	112500	245391480	5110	5110	5110	5110	0
497	20241112	112400	245391480	5110	5110	5110	5110	0
498	20241112	112300	245391480	5110	5110	5110	5110	0
499	20241112	112200	245391480	5110	5110	5110	5110	0
500	20241112	112100	245391480	5110	5100	5110	5100	501
501	20241112	112000	242832960	5100	5100	5100	5100	100
502	20241112	111900	242322960	5070	5070	5070	5070	0
503	20241112	111800	242322960	5070	5070	5070	5070	172
504	20241112	111700	241450920	5070	5070	5070	5070	5
505	20241112	111600	241425570	5070	5070	5070	5070	200
506	20241112	111500	240411570	5070	5080	5080	5070	1215
507	20241112	111400	234239510	5080	5080	5080	5080	0
508	20241112	111300	234239510	5080	5080	5080	5080	0
509	20241112	111200	234239510	5080	5080	5080	5080	0
510	20241112	111100	234239510	5080	5080	5080	5080	1
511	20241112	111000	234234430	5100	5100	5100	5100	0
512	20241112	110900	234234430	5100	5100	5100	5100	0
513	20241112	110800	234234430	5100	5100	5100	5100	0
514	20241112	110700	234234430	5100	5100	5100	5100	1
515	20241112	110600	234229330	5080	5080	5080	5080	27
516	20241112	110500	234092170	5080	5080	5080	5080	0
517	20241112	110400	234092170	5080	5080	5080	5080	0
518	20241112	110300	234092170	5080	5080	5080	5080	1213
519	20241112	110200	227930130	5090	5090	5090	5090	290
520	20241112	110100	226454030	5090	5100	5100	5090	20
521	20241112	110000	226352130	5100	5100	5100	5100	0
522	20241112	105900	226352130	5100	5100	5100	5100	0
523	20241112	105800	226352130	5100	5100	5100	5100	5
524	20241112	105700	226326630	5110	5110	5110	5110	0
525	20241112	105600	226326630	5110	5110	5110	5110	0
526	20241112	105500	226326630	5110	5110	5110	5110	0
527	20241112	105400	226326630	5110	5110	5110	5110	0
528	20241112	105300	226326630	5110	5110	5110	5110	0
529	20241112	105200	226326630	5110	5100	5110	5100	4
530	20241112	105100	226306210	5060	5060	5060	5060	0
531	20241112	105000	226306210	5060	5060	5060	5060	1
532	20241112	104900	226301150	5060	5060	5060	5060	1
533	20241112	104800	226296090	5060	5060	5060	5060	0
534	20241112	104700	226296090	5060	5070	5070	5060	229
535	20241112	104600	225136530	5100	5100	5100	5100	100
536	20241112	104500	224626530	5110	5110	5110	5110	121
537	20241112	104400	224008220	5100	5100	5100	5100	0
538	20241112	104300	224008220	5100	5100	5100	5100	0
539	20241112	104200	224008220	5100	5100	5100	5100	0
540	20241112	104100	224008220	5100	5100	5100	5100	1
541	20241112	104000	224003120	5110	5100	5110	5100	102
542	20241112	103900	223482900	5060	5060	5060	5060	0
543	20241112	103800	223482900	5060	5060	5060	5060	0
544	20241112	103700	223482900	5060	5060	5060	5060	0
545	20241112	103600	223482900	5060	5060	5060	5060	0
546	20241112	103500	223482900	5060	5080	5080	5060	900
547	20241112	103400	218922940	5080	5080	5080	5080	0
548	20241112	103300	218922940	5080	5080	5080	5080	0
549	20241112	103200	218922940	5080	5080	5080	5080	18
550	20241112	103100	218831500	5110	5110	5110	5110	0
551	20241112	103000	218831500	5110	5100	5110	5100	2
552	20241112	102900	218821290	5080	5080	5080	5080	0
553	20241112	102800	218821290	5080	5080	5080	5080	0
554	20241112	102700	218821290	5080	5090	5090	5080	108
555	20241112	102600	218272390	5090	5070	5090	5070	54
556	20241112	102500	217997630	5090	5090	5090	5090	0
557	20241112	102400	217997630	5090	5090	5090	5090	6
558	20241112	102300	217967090	5090	5090	5090	5090	0
559	20241112	102200	217967090	5090	5060	5090	5050	143
560	20241112	102100	217243360	5060	5060	5060	5060	100
561	20241112	102000	216737360	5090	5060	5090	5060	190
562	20241112	101900	215773260	5060	5060	5060	5060	0
563	20241112	101800	215773260	5060	5090	5090	5060	940
564	20241112	101700	211003530	5090	5100	5100	5090	124
565	20241112	101600	210371870	5100	5100	5100	5100	0
566	20241112	101500	210371870	5100	5100	5100	5100	0
567	20241112	101400	210371870	5100	5100	5100	5100	49
568	20241112	101300	210121970	5100	5100	5100	5100	0
569	20241112	101200	210121970	5100	5100	5100	5100	0
570	20241112	101100	210121970	5100	5100	5100	5100	20
571	20241112	101000	210019970	5100	5100	5100	5100	201
572	20241112	100900	208994870	5100	5100	5100	5100	0
573	20241112	100800	208994870	5100	5080	5100	5080	909
574	20241112	100700	204376460	5080	5080	5080	5080	18
575	20241112	100600	204285020	5080	5080	5080	5080	1
576	20241112	100500	204279940	5080	5080	5080	5080	1194
577	20241112	100400	198214420	5030	5030	5030	5030	0
578	20241112	100300	198214420	5030	5060	5060	5030	150
579	20241112	100200	197458870	5030	5030	5030	5030	0
580	20241112	100100	197458870	5030	5060	5060	5030	150
581	20241112	100000	196701790	5060	5060	5060	5060	20
582	20241112	095900	196600590	5070	5050	5070	5030	946
583	20241112	095800	191814380	5050	5040	5050	5040	290
584	20241112	095700	190349980	5050	5050	5050	5050	123
585	20241112	095600	189728830	5040	5040	5040	5040	164
586	20241112	095500	188902270	5040	5040	5040	5040	3
587	20241112	095400	188887150	5040	5010	5040	5010	614
588	20241112	095300	185793490	5010	5010	5010	5010	28
589	20241112	095200	185653210	5010	5020	5020	5010	1667
590	20241112	095100	177300720	5020	5020	5020	5020	1004
591	20241112	095000	172260640	5020	5020	5020	5020	0
592	20241112	094900	172260640	5020	5020	5020	5020	0
593	20241112	094800	172260640	5020	5020	5020	5020	101
594	20241112	094700	171753620	5010	5020	5020	5010	770
595	20241112	094600	167889090	5020	5020	5020	5020	1
596	20241112	094500	167884070	5020	5040	5040	5020	245
597	20241112	094400	166650720	5040	5040	5040	5040	0
598	20241112	094300	166650720	5040	5060	5060	5040	3
599	20241112	094200	166635560	5020	5030	5030	5020	38
600	20241112	094100	166444710	5020	5020	5020	5020	0
601	20241112	094000	166444710	5020	5030	5030	5020	2217
602	20241112	093900	155296270	5030	5040	5050	5030	774
603	20241112	093800	151398930	5040	5040	5040	5040	0
604	20241112	093700	151398930	5040	5060	5060	5040	1027
605	20241112	093600	146222040	5050	5050	5050	5050	1585
606	20241112	093500	138217790	5060	5070	5070	5060	2390
607	20241112	093400	126124070	5070	5090	5090	5070	1823
608	20241112	093300	116880830	5080	5080	5080	5080	2
609	20241112	093200	116870670	5090	5090	5090	5080	582
610	20241112	093100	113913090	5090	5090	5090	5090	128
611	20241112	093000	113261570	5090	5100	5130	5090	111
612	20241112	092900	112694390	5110	5110	5110	5110	200
613	20241112	092800	111672390	5100	5100	5100	5100	1
614	20241112	092700	111667290	5130	5080	5130	5080	1814
615	20241112	092600	102432200	5080	5070	5080	5070	604
616	20241112	092500	99367880	5080	5060	5080	5060	493
617	20241112	092400	96871390	5080	5080	5080	5060	339
618	20241112	092300	95152180	5080	5070	5080	5070	1937
619	20241112	092200	85331540	5080	5080	5080	5080	210
620	20241112	092100	84264740	5090	5090	5090	5090	28
621	20241112	092000	84122220	5090	5070	5090	5070	258
622	20241112	091900	82813340	5070	5070	5070	5070	0
623	20241112	091800	82813340	5070	5090	5090	5070	1262
624	20241112	091700	76409350	5090	5080	5100	5080	159
625	20241112	091600	75600520	5080	5070	5080	5070	398
626	20241112	091500	73580810	5080	5090	5090	5080	1537
627	20241112	091400	65772800	5080	5090	5090	5080	4173
628	20241112	091300	44533360	5100	5100	5100	5100	366
629	20241112	091200	42666760	5120	5110	5120	5110	2
630	20241112	091100	42656530	5100	5100	5100	5100	699
631	20241112	091000	39091630	5130	5110	5130	5110	1253
632	20241112	090900	32688600	5110	5130	5150	5110	739
633	20241112	090800	28901870	5180	5180	5180	5180	1
634	20241112	090700	28896690	5130	5150	5150	5130	730
635	20241112	090600	25149100	5160	5160	5160	5160	504
636	20241112	090500	22548460	5160	5170	5170	5160	765
637	20241112	090400	18598960	5180	5180	5180	5180	29
638	20241112	090300	18448740	5180	5190	5190	5180	302
639	20241112	090200	16882360	5180	5180	5220	5170	948
640	20241112	090100	11971330	5180	5180	5180	5180	200
641	20241112	090000	10935330	5190	5190	5190	5190	2107