KissMeData/065130/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	194000	546457550	4365	4365	4365	4365	1231
3	20241112	193900	546457550	4365	4365	4365	4365	0
4	20241112	193800	546457550	4365	4365	4365	4365	0
5	20241112	193700	546457550	4365	4365	4365	4365	0
6	20241112	193600	546457550	4365	4365	4365	4365	0
7	20241112	193500	546457550	4365	4365	4365	4365	0
8	20241112	193400	546457550	4365	4365	4365	4365	0
9	20241112	193300	546457550	4365	4365	4365	4365	0
10	20241112	193200	546457550	4365	4365	4365	4365	0
11	20241112	193100	546457550	4365	4365	4365	4365	0
12	20241112	193000	546457550	4365	4365	4365	4365	0
13	20241112	192900	546457550	4365	4365	4365	4365	0
14	20241112	192800	546457550	4365	4365	4365	4365	0
15	20241112	192700	546457550	4365	4365	4365	4365	0
16	20241112	192600	546457550	4365	4365	4365	4365	0
17	20241112	192500	546457550	4365	4365	4365	4365	0
18	20241112	192400	546457550	4365	4365	4365	4365	0
19	20241112	192300	546457550	4365	4365	4365	4365	0
20	20241112	192200	546457550	4365	4365	4365	4365	0
21	20241112	192100	546457550	4365	4365	4365	4365	0
22	20241112	192000	546457550	4365	4365	4365	4365	0
23	20241112	191900	546457550	4365	4365	4365	4365	0
24	20241112	191800	546457550	4365	4365	4365	4365	0
25	20241112	191700	546457550	4365	4365	4365	4365	0
26	20241112	191600	546457550	4365	4365	4365	4365	0
27	20241112	191500	546457550	4365	4365	4365	4365	0
28	20241112	191400	546457550	4365	4365	4365	4365	0
29	20241112	191300	546457550	4365	4365	4365	4365	0
30	20241112	191200	546457550	4365	4365	4365	4365	0
31	20241112	191100	546457550	4365	4365	4365	4365	0
32	20241112	191000	546457550	4365	4365	4365	4365	1231
33	20241112	190900	546457550	4365	4365	4365	4365	0
34	20241112	190800	546457550	4365	4365	4365	4365	0
35	20241112	190700	546457550	4365	4365	4365	4365	0
36	20241112	190600	546457550	4365	4365	4365	4365	0
37	20241112	190500	546457550	4365	4365	4365	4365	0
38	20241112	190400	546457550	4365	4365	4365	4365	0
39	20241112	190300	546457550	4365	4365	4365	4365	0
40	20241112	190200	546457550	4365	4365	4365	4365	0
41	20241112	190100	546457550	4365	4365	4365	4365	0
42	20241112	190000	546457550	4365	4365	4365	4365	0
43	20241112	185900	546457550	4365	4365	4365	4365	0
44	20241112	185800	546457550	4365	4365	4365	4365	0
45	20241112	185700	546457550	4365	4365	4365	4365	0
46	20241112	185600	546457550	4365	4365	4365	4365	0
47	20241112	185500	546457550	4365	4365	4365	4365	0
48	20241112	185400	546457550	4365	4365	4365	4365	0
49	20241112	185300	546457550	4365	4365	4365	4365	0
50	20241112	185200	546457550	4365	4365	4365	4365	0
51	20241112	185100	546457550	4365	4365	4365	4365	0
52	20241112	185000	546457550	4365	4365	4365	4365	0
53	20241112	184900	546457550	4365	4365	4365	4365	0
54	20241112	184800	546457550	4365	4365	4365	4365	0
55	20241112	184700	546457550	4365	4365	4365	4365	0
56	20241112	184600	546457550	4365	4365	4365	4365	0
57	20241112	184500	546457550	4365	4365	4365	4365	0
58	20241112	184400	546457550	4365	4365	4365	4365	0
59	20241112	184300	546457550	4365	4365	4365	4365	0
60	20241112	184200	546457550	4365	4365	4365	4365	0
61	20241112	184100	546457550	4365	4365	4365	4365	0
62	20241112	184000	546457550	4365	4365	4365	4365	1231
63	20241112	183900	546457550	4365	4365	4365	4365	0
64	20241112	183800	546457550	4365	4365	4365	4365	0
65	20241112	183700	546457550	4365	4365	4365	4365	0
66	20241112	183600	546457550	4365	4365	4365	4365	0
67	20241112	183500	546457550	4365	4365	4365	4365	0
68	20241112	183400	546457550	4365	4365	4365	4365	0
69	20241112	183300	546457550	4365	4365	4365	4365	0
70	20241112	183200	546457550	4365	4365	4365	4365	0
71	20241112	183100	546457550	4365	4365	4365	4365	0
72	20241112	183000	546457550	4365	4365	4365	4365	0
73	20241112	182900	546457550	4365	4365	4365	4365	0
74	20241112	182800	546457550	4365	4365	4365	4365	0
75	20241112	182700	546457550	4365	4365	4365	4365	0
76	20241112	182600	546457550	4365	4365	4365	4365	0
77	20241112	182500	546457550	4365	4365	4365	4365	0
78	20241112	182400	546457550	4365	4365	4365	4365	0
79	20241112	182300	546457550	4365	4365	4365	4365	0
80	20241112	182200	546457550	4365	4365	4365	4365	0
81	20241112	182100	546457550	4365	4365	4365	4365	0
82	20241112	182000	546457550	4365	4365	4365	4365	0
83	20241112	181900	546457550	4365	4365	4365	4365	0
84	20241112	181800	546457550	4365	4365	4365	4365	0
85	20241112	181700	546457550	4365	4365	4365	4365	0
86	20241112	181600	546457550	4365	4365	4365	4365	0
87	20241112	181500	546457550	4365	4365	4365	4365	0
88	20241112	181400	546457550	4365	4365	4365	4365	0
89	20241112	181300	546457550	4365	4365	4365	4365	0
90	20241112	181200	546457550	4365	4365	4365	4365	0
91	20241112	181100	546457550	4365	4365	4365	4365	0
92	20241112	181000	546457550	4365	4365	4365	4365	1231
93	20241112	180900	546457550	4365	4365	4365	4365	0
94	20241112	180800	546457550	4365	4365	4365	4365	0
95	20241112	180700	546457550	4365	4365	4365	4365	0
96	20241112	180600	546457550	4365	4365	4365	4365	0
97	20241112	180500	546457550	4365	4365	4365	4365	0
98	20241112	180400	546457550	4365	4365	4365	4365	0
99	20241112	180300	546457550	4365	4365	4365	4365	0
100	20241112	180200	546457550	4365	4365	4365	4365	0
101	20241112	180100	546457550	4365	4365	4365	4365	0
102	20241112	180000	546457550	4365	4365	4365	4365	0
103	20241112	175900	546457550	4365	4365	4365	4365	0
104	20241112	175800	546457550	4365	4365	4365	4365	0
105	20241112	175700	546457550	4365	4365	4365	4365	0
106	20241112	175600	546457550	4365	4365	4365	4365	0
107	20241112	175500	546457550	4365	4365	4365	4365	0
108	20241112	175400	546457550	4365	4365	4365	4365	0
109	20241112	175300	546457550	4365	4365	4365	4365	0
110	20241112	175200	546457550	4365	4365	4365	4365	0
111	20241112	175100	546457550	4365	4365	4365	4365	0
112	20241112	175000	546457550	4365	4365	4365	4365	0
113	20241112	174900	546457550	4365	4365	4365	4365	0
114	20241112	174800	546457550	4365	4365	4365	4365	0
115	20241112	174700	546457550	4365	4365	4365	4365	0
116	20241112	174600	546457550	4365	4365	4365	4365	0
117	20241112	174500	546457550	4365	4365	4365	4365	0
118	20241112	174400	546457550	4365	4365	4365	4365	0
119	20241112	174300	546457550	4365	4365	4365	4365	0
120	20241112	174200	546457550	4365	4365	4365	4365	0
121	20241112	174100	546457550	4365	4365	4365	4365	0
122	20241112	174000	546457550	4365	4365	4365	4365	1231
123	20241112	173900	546457550	4365	4365	4365	4365	0
124	20241112	173800	546457550	4365	4365	4365	4365	0
125	20241112	173700	546457550	4365	4365	4365	4365	0
126	20241112	173600	546457550	4365	4365	4365	4365	0
127	20241112	173500	546457550	4365	4365	4365	4365	0
128	20241112	173400	546457550	4365	4365	4365	4365	0
129	20241112	173300	546457550	4365	4365	4365	4365	0
130	20241112	173200	546457550	4365	4365	4365	4365	0
131	20241112	173100	546457550	4365	4365	4365	4365	0
132	20241112	173000	546457550	4365	4365	4365	4365	0
133	20241112	172900	546457550	4365	4365	4365	4365	0
134	20241112	172800	546457550	4365	4365	4365	4365	0
135	20241112	172700	546457550	4365	4365	4365	4365	0
136	20241112	172600	546457550	4365	4365	4365	4365	0
137	20241112	172500	546457550	4365	4365	4365	4365	0
138	20241112	172400	546457550	4365	4365	4365	4365	0
139	20241112	172300	546457550	4365	4365	4365	4365	0
140	20241112	172200	546457550	4365	4365	4365	4365	0
141	20241112	172100	546457550	4365	4365	4365	4365	0
142	20241112	172000	546457550	4365	4365	4365	4365	0
143	20241112	171900	546457550	4365	4365	4365	4365	0
144	20241112	171800	546457550	4365	4365	4365	4365	0
145	20241112	171700	546457550	4365	4365	4365	4365	0
146	20241112	171600	546457550	4365	4365	4365	4365	0
147	20241112	171500	546457550	4365	4365	4365	4365	0
148	20241112	171400	546457550	4365	4365	4365	4365	0
149	20241112	171300	546457550	4365	4365	4365	4365	0
150	20241112	171200	546457550	4365	4365	4365	4365	0
151	20241112	171100	546457550	4365	4365	4365	4365	0
152	20241112	171000	546457550	4365	4365	4365	4365	1231
153	20241112	170900	546457550	4365	4365	4365	4365	0
154	20241112	170800	546457550	4365	4365	4365	4365	0
155	20241112	170700	546457550	4365	4365	4365	4365	0
156	20241112	170600	546457550	4365	4365	4365	4365	0
157	20241112	170500	546457550	4365	4365	4365	4365	0
158	20241112	170400	546457550	4365	4365	4365	4365	0
159	20241112	170300	546457550	4365	4365	4365	4365	0
160	20241112	170200	546457550	4365	4365	4365	4365	0
161	20241112	170100	546457550	4365	4365	4365	4365	0
162	20241112	170000	546457550	4365	4365	4365	4365	0
163	20241112	165900	546457550	4365	4365	4365	4365	0
164	20241112	165800	546457550	4365	4365	4365	4365	0
165	20241112	165700	546457550	4365	4365	4365	4365	0
166	20241112	165600	546457550	4365	4365	4365	4365	0
167	20241112	165500	546457550	4365	4365	4365	4365	0
168	20241112	165400	546457550	4365	4365	4365	4365	0
169	20241112	165300	546457550	4365	4365	4365	4365	0
170	20241112	165200	546457550	4365	4365	4365	4365	0
171	20241112	165100	546457550	4365	4365	4365	4365	0
172	20241112	165000	546457550	4365	4365	4365	4365	0
173	20241112	164900	546457550	4365	4365	4365	4365	0
174	20241112	164800	546457550	4365	4365	4365	4365	0
175	20241112	164700	546457550	4365	4365	4365	4365	0
176	20241112	164600	546457550	4365	4365	4365	4365	0
177	20241112	164500	546457550	4365	4365	4365	4365	0
178	20241112	164400	546457550	4365	4365	4365	4365	0
179	20241112	164300	546457550	4365	4365	4365	4365	0
180	20241112	164200	546457550	4365	4365	4365	4365	0
181	20241112	164100	546457550	4365	4365	4365	4365	0
182	20241112	164000	546457550	4365	4365	4365	4365	1231
183	20241112	163900	546457550	4365	4365	4365	4365	0
184	20241112	163800	546457550	4365	4365	4365	4365	0
185	20241112	163700	546457550	4365	4365	4365	4365	0
186	20241112	163600	546457550	4365	4365	4365	4365	0
187	20241112	163500	546457550	4365	4365	4365	4365	0
188	20241112	163400	546457550	4365	4365	4365	4365	0
189	20241112	163300	546457550	4365	4365	4365	4365	0
190	20241112	163200	546457550	4365	4365	4365	4365	0
191	20241112	163100	546457550	4365	4365	4365	4365	0
192	20241112	163000	546457550	4365	4365	4365	4365	0
193	20241112	162900	546457550	4365	4365	4365	4365	0
194	20241112	162800	546457550	4365	4365	4365	4365	0
195	20241112	162700	546457550	4365	4365	4365	4365	0
196	20241112	162600	546457550	4365	4365	4365	4365	0
197	20241112	162500	546457550	4365	4365	4365	4365	0
198	20241112	162400	546457550	4365	4365	4365	4365	0
199	20241112	162300	546457550	4365	4365	4365	4365	0
200	20241112	162200	546457550	4365	4365	4365	4365	0
201	20241112	162100	546457550	4365	4365	4365	4365	0
202	20241112	162000	546457550	4365	4365	4365	4365	0
203	20241112	161900	546457550	4365	4365	4365	4365	0
204	20241112	161800	546457550	4365	4365	4365	4365	0
205	20241112	161700	546457550	4365	4365	4365	4365	0
206	20241112	161600	546457550	4365	4365	4365	4365	0
207	20241112	161500	546457550	4365	4365	4365	4365	0
208	20241112	161400	546457550	4365	4365	4365	4365	0
209	20241112	161300	546457550	4365	4365	4365	4365	0
210	20241112	161200	546457550	4365	4365	4365	4365	0
211	20241112	161100	546457550	4365	4365	4365	4365	0
212	20241112	161000	546457550	4365	4365	4365	4365	1231
213	20241112	160900	546457550	4365	4365	4365	4365	0
214	20241112	160800	546457550	4365	4365	4365	4365	0
215	20241112	160700	546457550	4365	4365	4365	4365	0
216	20241112	160600	546457550	4365	4365	4365	4365	0
217	20241112	160500	546457550	4365	4365	4365	4365	0
218	20241112	160400	546457550	4365	4365	4365	4365	0
219	20241112	160300	546457550	4365	4365	4365	4365	0
220	20241112	160200	546457550	4365	4365	4365	4365	0
221	20241112	160100	546457550	4365	4365	4365	4365	0
222	20241112	160000	546457550	4365	4365	4365	4365	0
223	20241112	155900	546457550	4365	4365	4365	4365	0
224	20241112	155800	546457550	4365	4365	4365	4365	0
225	20241112	155700	546457550	4365	4365	4365	4365	0
226	20241112	155600	546457550	4365	4365	4365	4365	0
227	20241112	155500	546457550	4365	4365	4365	4365	0
228	20241112	155400	546457550	4365	4365	4365	4365	0
229	20241112	155300	546457550	4365	4365	4365	4365	0
230	20241112	155200	546457550	4365	4365	4365	4365	0
231	20241112	155100	546457550	4365	4365	4365	4365	0
232	20241112	155000	546457550	4365	4365	4365	4365	0
233	20241112	154900	546457550	4365	4365	4365	4365	0
234	20241112	154800	546457550	4365	4365	4365	4365	0
235	20241112	154700	546457550	4365	4365	4365	4365	0
236	20241112	154600	546457550	4365	4365	4365	4365	0
237	20241112	154500	546457550	4365	4365	4365	4365	0
238	20241112	154400	546457550	4365	4365	4365	4365	0
239	20241112	154300	546457550	4365	4365	4365	4365	0
240	20241112	154200	546457550	4365	4365	4365	4365	0
241	20241112	154100	546457550	4365	4365	4365	4365	0
242	20241112	154000	546457550	4365	4365	4365	4365	1231
243	20241112	153900	546457550	4365	4365	4365	4365	0
244	20241112	153800	546457550	4365	4365	4365	4365	0
245	20241112	153700	546457550	4365	4365	4365	4365	0
246	20241112	153600	546457550	4365	4365	4365	4365	0
247	20241112	153500	546457550	4365	4365	4365	4365	0
248	20241112	153400	546457550	4365	4365	4365	4365	0
249	20241112	153300	546457550	4365	4365	4365	4365	0
250	20241112	153200	546457550	4365	4365	4365	4365	0
251	20241112	153100	546457550	4365	4365	4365	4365	0
252	20241112	153000	546457550	4365	4365	4365	4365	1231
253	20241112	152900	541084235	4325	4325	4325	4325	0
254	20241112	152800	541084235	4325	4325	4325	4325	0
255	20241112	152700	541084235	4325	4325	4325	4325	0
256	20241112	152600	541084235	4325	4325	4325	4325	0
257	20241112	152500	541084235	4325	4325	4325	4325	0
258	20241112	152400	541084235	4325	4325	4325	4325	0
259	20241112	152300	541084235	4325	4325	4325	4325	0
260	20241112	152200	541084235	4325	4325	4325	4325	0
261	20241112	152100	541084235	4325	4325	4325	4325	0
262	20241112	152000	541084235	4325	4325	4325	4325	0
263	20241112	151900	541084235	4325	4320	4375	4320	627
264	20241112	151800	538355390	4320	4320	4320	4320	20
265	20241112	151700	538268990	4315	4320	4350	4315	72
266	20241112	151600	537957925	4315	4315	4315	4315	957
267	20241112	151500	533828470	4315	4350	4350	4310	927
268	20241112	151400	529803990	4350	4350	4350	4350	7
269	20241112	151300	529773540	4350	4350	4350	4350	1015
270	20241112	151200	525358290	4350	4355	4355	4350	122
271	20241112	151100	524827030	4360	4360	4360	4360	18
272	20241112	151000	524748550	4365	4365	4365	4365	52
273	20241112	150900	524521570	4370	4370	4370	4370	0
274	20241112	150800	524521570	4370	4370	4370	4370	0
275	20241112	150700	524521570	4370	4375	4375	4370	53
276	20241112	150600	524289945	4380	4370	4385	4370	152
277	20241112	150500	523625175	4385	4380	4385	4370	205
278	20241112	150400	522729230	4380	4380	4380	4380	0
279	20241112	150300	522729230	4380	4380	4380	4380	2
280	20241112	150200	522720470	4385	4380	4385	4380	108
281	20241112	150100	522247420	4380	4380	4380	4380	105
282	20241112	150000	521787520	4380	4380	4380	4380	50
283	20241112	145900	521568520	4380	4380	4380	4380	0
284	20241112	145800	521568520	4380	4380	4380	4380	0
285	20241112	145700	521568520	4380	4380	4380	4380	105
286	20241112	145600	521108620	4380	4380	4380	4380	0
287	20241112	145500	521108620	4380	4380	4380	4380	10
288	20241112	145400	521064820	4380	4380	4380	4380	0
289	20241112	145300	521064820	4380	4380	4380	4380	10
290	20241112	145200	521021020	4380	4380	4380	4380	109
291	20241112	145100	520543600	4385	4385	4385	4385	255
292	20241112	145000	519425425	4385	4415	4415	4385	52
293	20241112	144900	519197345	4390	4390	4390	4390	0
294	20241112	144800	519197345	4390	4390	4390	4390	0
295	20241112	144700	519197345	4390	4390	4390	4390	0
296	20241112	144600	519197345	4390	4390	4390	4390	0
297	20241112	144500	519197345	4390	4390	4390	4390	466
298	20241112	144400	517151605	4400	4400	4400	4400	0
299	20241112	144300	517151605	4400	4400	4400	4400	5
300	20241112	144200	517129605	4400	4400	4400	4400	0
301	20241112	144100	517129605	4400	4400	4400	4400	0
302	20241112	144000	517129605	4400	4405	4405	4400	126
303	20241112	143900	516575200	4420	4420	4420	4420	0
304	20241112	143800	516575200	4420	4420	4420	4420	23
305	20241112	143700	516473540	4440	4440	4440	4440	0
306	20241112	143600	516473540	4440	4440	4440	4440	0
307	20241112	143500	516473540	4440	4440	4440	4440	0
308	20241112	143400	516473540	4440	4440	4440	4420	8096
309	20241112	143300	480548480	4435	4425	4435	4420	1226
310	20241112	143200	475122035	4425	4420	4425	4420	493
311	20241112	143100	472942950	4425	4425	4425	4425	0
312	20241112	143000	472942950	4425	4425	4425	4425	30
313	20241112	142900	472810200	4430	4430	4430	4430	1
314	20241112	142800	472805770	4425	4430	4430	4420	278
315	20241112	142700	471576600	4430	4430	4430	4430	0
316	20241112	142600	471576600	4430	4430	4430	4430	0
317	20241112	142500	471576600	4430	4430	4430	4430	0
318	20241112	142400	471576600	4430	4445	4445	4430	238
319	20241112	142300	470522245	4430	4430	4430	4430	0
320	20241112	142200	470522245	4430	4435	4435	4430	1400
321	20241112	142100	464320195	4450	4450	4450	4450	0
322	20241112	142000	464320195	4450	4450	4450	4450	0
323	20241112	141900	464320195	4450	4450	4450	4450	0
324	20241112	141800	464320195	4450	4445	4450	4445	41
325	20241112	141700	464137945	4450	4450	4450	4450	0
326	20241112	141600	464137945	4450	4450	4450	4450	1
327	20241112	141500	464133495	4435	4450	4450	4435	467
328	20241112	141400	462062335	4450	4450	4450	4450	0
329	20241112	141300	462062335	4450	4450	4450	4450	0
330	20241112	141200	462062335	4450	4450	4450	4450	1
331	20241112	141100	462057885	4455	4455	4455	4455	0
332	20241112	141000	462057885	4455	4455	4455	4455	0
333	20241112	140900	462057885	4455	4455	4455	4455	0
334	20241112	140800	462057885	4455	4455	4455	4455	1
335	20241112	140700	462053430	4430	4430	4430	4430	0
336	20241112	140600	462053430	4430	4460	4460	4430	2
337	20241112	140500	462044540	4450	4460	4460	4450	10437
338	20241112	140400	415588410	4460	4460	4460	4460	0
339	20241112	140300	415588410	4460	4455	4460	4455	1779
340	20241112	140200	407662960	4460	4460	4460	4460	0
341	20241112	140100	407662960	4460	4460	4460	4460	0
342	20241112	140000	407662960	4460	4460	4460	4460	0
343	20241112	135900	407662960	4460	4460	4460	4460	0
344	20241112	135800	407662960	4460	4460	4460	4455	642
345	20241112	135700	404802645	4460	4460	4460	4460	0
346	20241112	135600	404802645	4460	4460	4460	4460	1
347	20241112	135500	404798185	4455	4465	4465	4455	4959
348	20241112	135400	382682240	4460	4460	4460	4460	2
349	20241112	135300	382673320	4465	4460	4465	4460	3
350	20241112	135200	382659935	4465	4465	4465	4465	0
351	20241112	135100	382659935	4465	4465	4470	4465	4426
352	20241112	135000	362895640	4465	4455	4475	4455	1681
353	20241112	134900	355384430	4450	4445	4450	4445	1857
354	20241112	134800	347125785	4445	4440	4445	4440	41
355	20241112	134700	346943740	4445	4445	4445	4445	0
356	20241112	134600	346943740	4445	4445	4445	4445	0
357	20241112	134500	346943740	4445	4430	4445	4430	549
358	20241112	134400	344511655	4445	4445	4445	4445	0
359	20241112	134300	344511655	4445	4445	4445	4445	1
360	20241112	134200	344507210	4435	4450	4450	4435	26
361	20241112	134100	344391710	4455	4455	4455	4455	1
362	20241112	134000	344387255	4450	4450	4450	4450	661
363	20241112	133900	341445805	4450	4450	4450	4450	0
364	20241112	133800	341445805	4450	4445	4450	4430	45
365	20241112	133700	341245815	4450	4450	4450	4450	0
366	20241112	133600	341245815	4450	4450	4450	4450	0
367	20241112	133500	341245815	4450	4430	4450	4430	2001
368	20241112	133400	332381365	4455	4455	4455	4455	0
369	20241112	133300	332381365	4455	4455	4455	4455	0
370	20241112	133200	332381365	4455	4455	4455	4455	0
371	20241112	133100	332381365	4455	4455	4455	4455	0
372	20241112	133000	332381365	4455	4455	4455	4455	0
373	20241112	132900	332381365	4455	4455	4455	4455	0
374	20241112	132800	332381365	4455	4450	4455	4445	4005
375	20241112	132700	314578910	4455	4455	4455	4455	0
376	20241112	132600	314578910	4455	4455	4455	4455	0
377	20241112	132500	314578910	4455	4455	4455	4455	0
378	20241112	132400	314578910	4455	4455	4455	4455	0
379	20241112	132300	314578910	4455	4455	4455	4455	1
380	20241112	132200	314574455	4445	4445	4445	4445	230
381	20241112	132100	313552105	4455	4455	4455	4455	0
382	20241112	132000	313552105	4455	4455	4455	4455	0
383	20241112	131900	313552105	4455	4455	4455	4455	0
384	20241112	131800	313552105	4455	4450	4455	4450	41
385	20241112	131700	313369650	4455	4445	4455	4445	471
386	20241112	131600	311276035	4450	4450	4450	4450	50
387	20241112	131500	311053535	4455	4455	4455	4455	0
388	20241112	131400	311053535	4455	4450	4455	4450	6
389	20241112	131300	311026830	4455	4455	4455	4455	0
390	20241112	131200	311026830	4455	4455	4455	4455	0
391	20241112	131100	311026830	4455	4450	4455	4450	7
392	20241112	131000	310995670	4455	4450	4460	4450	4807
393	20241112	130900	289584550	4450	4440	4450	4440	287
394	20241112	130800	288309075	4445	4435	4445	4435	176
395	20241112	130700	287527815	4430	4430	4430	4430	132
396	20241112	130600	286943055	4430	4430	4430	4430	0
397	20241112	130500	286943055	4430	4425	4430	4425	2
398	20241112	130400	286934200	4430	4400	4430	4400	2160
399	20241112	130300	277409955	4400	4400	4400	4400	0
400	20241112	130200	277409955	4400	4400	4400	4400	0
401	20241112	130100	277409955	4400	4400	4400	4400	0
402	20241112	130000	277409955	4400	4400	4400	4400	0
403	20241112	125900	277409955	4400	4400	4400	4400	0
404	20241112	125800	277409955	4400	4395	4400	4395	45
405	20241112	125700	277212175	4400	4400	4400	4400	0
406	20241112	125600	277212175	4400	4385	4400	4385	31
407	20241112	125500	277076225	4400	4400	4400	4400	0
408	20241112	125400	277076225	4400	4400	4400	4400	0
409	20241112	125300	277076225	4400	4385	4400	4385	51
410	20241112	125200	276852575	4400	4380	4400	4380	256
411	20241112	125100	275730950	4400	4400	4400	4400	0
412	20241112	125000	275730950	4400	4385	4400	4385	804
413	20241112	124900	272205395	4385	4385	4400	4385	498
414	20241112	124800	270021650	4400	4395	4400	4395	41
415	20241112	124700	269841450	4400	4400	4400	4400	0
416	20241112	124600	269841450	4400	4400	4400	4400	0
417	20241112	124500	269841450	4400	4400	4400	4400	1
418	20241112	124400	269837050	4400	4400	4400	4400	0
419	20241112	124300	269837050	4400	4400	4400	4400	0
420	20241112	124200	269837050	4400	4400	4400	4400	0
421	20241112	124100	269837050	4400	4400	4400	4400	1
422	20241112	124000	269832650	4395	4395	4395	4395	0
423	20241112	123900	269832650	4395	4395	4395	4395	0
424	20241112	123800	269832650	4395	4395	4395	4395	36
425	20241112	123700	269674430	4400	4385	4400	4385	201
426	20241112	123600	268793030	4385	4385	4385	4385	10
427	20241112	123500	268749180	4400	4400	4400	4400	2
428	20241112	123400	268740380	4385	4385	4385	4385	0
429	20241112	123300	268740380	4385	4385	4385	4385	0
430	20241112	123200	268740380	4385	4385	4385	4385	0
431	20241112	123100	268740380	4385	4385	4385	4385	3
432	20241112	123000	268727225	4400	4400	4400	4400	0
433	20241112	122900	268727225	4400	4400	4400	4400	0
434	20241112	122800	268727225	4400	4395	4400	4385	43
435	20241112	122700	268538255	4400	4400	4400	4400	1
436	20241112	122600	268533855	4385	4385	4385	4385	15
437	20241112	122500	268468080	4400	4400	4400	4400	0
438	20241112	122400	268468080	4400	4400	4400	4400	0
439	20241112	122300	268468080	4400	4390	4400	4390	2
440	20241112	122200	268459290	4400	4400	4400	4400	5
441	20241112	122100	268437290	4400	4400	4400	4400	1
442	20241112	122000	268432890	4380	4395	4395	4380	1140
443	20241112	121900	263426040	4415	4415	4415	4415	0
444	20241112	121800	263426040	4415	4395	4415	4395	301
445	20241112	121700	262102505	4400	4415	4415	4395	462
446	20241112	121600	260070455	4395	4395	4395	4395	466
447	20241112	121500	258022385	4420	4420	4420	4420	0
448	20241112	121400	258022385	4420	4420	4420	4420	0
449	20241112	121300	258022385	4420	4420	4420	4420	0
450	20241112	121200	258022385	4420	4420	4420	4420	0
451	20241112	121100	258022385	4420	4420	4420	4420	0
452	20241112	121000	258022385	4420	4420	4420	4420	0
453	20241112	120900	258022385	4420	4420	4420	4420	0
454	20241112	120800	258022385	4420	4415	4420	4415	45
455	20241112	120700	257823705	4420	4420	4420	4420	422
456	20241112	120600	255958465	4420	4410	4420	4410	35
457	20241112	120500	255803980	4420	4420	4420	4420	1
458	20241112	120400	255799560	4410	4410	4410	4410	126
459	20241112	120300	255243900	4410	4410	4410	4410	0
460	20241112	120200	255243900	4410	4410	4410	4410	0
461	20241112	120100	255243900	4410	4410	4410	4395	371
462	20241112	120000	253612710	4410	4410	4410	4410	0
463	20241112	115900	253612710	4410	4410	4410	4410	23
464	20241112	115800	253511280	4400	4400	4400	4400	10
465	20241112	115700	253467280	4395	4400	4400	4395	8442
466	20241112	115600	216336515	4410	4400	4410	4400	6
467	20241112	115500	216310105	4420	4420	4420	4420	0
468	20241112	115400	216310105	4420	4420	4420	4420	0
469	20241112	115300	216310105	4420	4420	4420	4420	0
470	20241112	115200	216310105	4420	4420	4420	4420	0
471	20241112	115100	216310105	4420	4420	4420	4420	0
472	20241112	115000	216310105	4420	4420	4420	4420	0
473	20241112	114900	216310105	4420	4420	4420	4420	0
474	20241112	114800	216310105	4420	4415	4420	4405	256
475	20241112	114700	215181995	4420	4420	4420	4420	0
476	20241112	114600	215181995	4420	4405	4420	4405	482
477	20241112	114500	213058770	4405	4410	4420	4405	236
478	20241112	114400	212018045	4420	4405	4420	4405	501
479	20241112	114300	209811125	4420	4420	4420	4420	0
480	20241112	114200	209811125	4420	4420	4420	4420	0
481	20241112	114100	209811125	4420	4420	4420	4420	0
482	20241112	114000	209811125	4420	4420	4420	4420	0
483	20241112	113900	209811125	4420	4405	4420	4405	501
484	20241112	113800	207604205	4420	4415	4420	4400	38
485	20241112	113700	207436445	4420	4420	4420	4420	4
486	20241112	113600	207418765	4420	4420	4420	4420	0
487	20241112	113500	207418765	4420	4420	4420	4420	0
488	20241112	113400	207418765	4420	4420	4420	4420	0
489	20241112	113300	207418765	4420	4420	4420	4420	0
490	20241112	113200	207418765	4420	4420	4420	4420	0
491	20241112	113100	207418765	4420	4420	4420	4420	3
492	20241112	113000	207405505	4400	4400	4420	4400	11
493	20241112	112900	207357085	4425	4425	4425	4425	0
494	20241112	112800	207357085	4425	4425	4425	4425	44
495	20241112	112700	207162385	4430	4430	4430	4430	0
496	20241112	112600	207162385	4430	4430	4430	4430	0
497	20241112	112500	207162385	4430	4430	4430	4430	1
498	20241112	112400	207157955	4400	4405	4405	4400	72
499	20241112	112300	206841150	4435	4435	4435	4435	0
500	20241112	112200	206841150	4435	4370	4435	4370	1330
501	20241112	112100	200996165	4375	4375	4375	4375	0
502	20241112	112000	200996165	4375	4380	4380	4375	60
503	20241112	111900	200733540	4380	4380	4380	4380	110
504	20241112	111800	200251740	4380	4385	4385	4380	155
505	20241112	111700	199572640	4375	4375	4375	4375	0
506	20241112	111600	199572640	4375	4375	4375	4375	0
507	20241112	111500	199572640	4375	4395	4395	4375	1319
508	20241112	111400	193788410	4400	4400	4400	4400	0
509	20241112	111300	193788410	4400	4400	4400	4400	0
510	20241112	111200	193788410	4400	4395	4400	4395	52
511	20241112	111100	193559860	4390	4390	4390	4390	0
512	20241112	111000	193559860	4390	4390	4390	4390	0
513	20241112	110900	193559860	4390	4390	4390	4390	0
514	20241112	110800	193559860	4390	4390	4390	4390	0
515	20241112	110700	193559860	4390	4390	4390	4390	0
516	20241112	110600	193559860	4390	4390	4390	4390	0
517	20241112	110500	193559860	4390	4390	4390	4390	50
518	20241112	110400	193340360	4395	4395	4395	4395	0
519	20241112	110300	193340360	4395	4395	4395	4395	242
520	20241112	110200	192276770	4395	4395	4395	4395	100
521	20241112	110100	191837270	4390	4390	4390	4390	0
522	20241112	110000	191837270	4390	4390	4390	4390	2
523	20241112	105900	191828490	4400	4400	4400	4400	0
524	20241112	105800	191828490	4400	4395	4400	4390	82
525	20241112	105700	191467880	4395	4395	4395	4395	0
526	20241112	105600	191467880	4395	4405	4405	4395	8
527	20241112	105500	191432655	4400	4405	4405	4400	328
528	20241112	105400	189988980	4455	4455	4455	4455	0
529	20241112	105300	189988980	4455	4455	4455	4455	0
530	20241112	105200	189988980	4455	4450	4455	4450	11
531	20241112	105100	189940025	4400	4435	4450	4400	646
532	20241112	105000	187084205	4440	4440	4440	4440	0
533	20241112	104900	187084205	4440	4440	4440	4440	0
534	20241112	104800	187084205	4440	4440	4440	4440	40
535	20241112	104700	186906605	4445	4445	4445	4445	0
536	20241112	104600	186906605	4445	4425	4445	4425	467
537	20241112	104500	184840110	4425	4425	4425	4425	0
538	20241112	104400	184840110	4425	4425	4425	4425	0
539	20241112	104300	184840110	4425	4430	4430	4425	15
540	20241112	104200	184773685	4425	4425	4425	4425	0
541	20241112	104100	184773685	4425	4425	4425	4425	0
542	20241112	104000	184773685	4425	4440	4440	4425	240
543	20241112	103900	183710470	4440	4440	4440	4440	0
544	20241112	103800	183710470	4440	4455	4455	4440	55
545	20241112	103700	183465610	4465	4465	4465	4465	0
546	20241112	103600	183465610	4465	4465	4465	4465	0
547	20241112	103500	183465610	4465	4465	4465	4465	0
548	20241112	103400	183465610	4465	4445	4465	4435	200
549	20241112	103300	182576600	4445	4440	4445	4440	65
550	20241112	103200	182287700	4440	4435	4440	4430	257
551	20241112	103100	181149055	4445	4445	4445	4445	0
552	20241112	103000	181149055	4445	4440	4445	4440	7
553	20241112	102900	181117965	4440	4440	4440	4440	0
554	20241112	102800	181117965	4440	4440	4440	4440	40
555	20241112	102700	180940365	4445	4445	4445	4445	0
556	20241112	102600	180940365	4445	4445	4445	4445	0
557	20241112	102500	180940365	4445	4445	4445	4445	0
558	20241112	102400	180940365	4445	4445	4445	4445	1
559	20241112	102300	180935920	4440	4440	4440	4440	100
560	20241112	102200	180491920	4440	4440	4440	4440	0
561	20241112	102100	180491920	4440	4440	4440	4440	391
562	20241112	102000	178755880	4445	4445	4445	4445	12
563	20241112	101900	178702540	4445	4445	4445	4445	0
564	20241112	101800	178702540	4445	4445	4445	4445	18
565	20241112	101700	178622530	4440	4440	4440	4440	15
566	20241112	101600	178555930	4440	4445	4445	4440	597
567	20241112	101500	175902445	4445	4445	4445	4445	5
568	20241112	101400	175880220	4470	4470	4470	4470	0
569	20241112	101300	175880220	4470	4455	4470	4455	17
570	20241112	101200	175804355	4455	4455	4455	4455	0
571	20241112	101100	175804355	4455	4455	4455	4455	0
572	20241112	101000	175804355	4455	4455	4455	4455	147
573	20241112	100900	175149470	4455	4455	4455	4455	6
574	20241112	100800	175122740	4455	4470	4470	4455	53
575	20241112	100700	174885845	4475	4475	4475	4475	0
576	20241112	100600	174885845	4475	4475	4475	4475	0
577	20241112	100500	174885845	4475	4475	4475	4475	1
578	20241112	100400	174881370	4475	4455	4475	4455	2
579	20241112	100300	174872440	4475	4475	4475	4475	0
580	20241112	100200	174872440	4475	4465	4475	4465	719
581	20241112	100100	171661815	4465	4465	4465	4460	9
582	20241112	100000	171621655	4465	4445	4465	4445	86
583	20241112	095900	171239185	4445	4420	4445	4420	6
584	20241112	095800	171212640	4435	4420	4435	4420	750
585	20241112	095700	167891000	4420	4415	4420	4415	525
586	20241112	095600	165572300	4415	4400	4415	4400	45
587	20241112	095500	165373945	4390	4390	4390	4390	0
588	20241112	095400	165373945	4390	4395	4400	4390	410
589	20241112	095300	163574030	4395	4380	4395	4380	731
590	20241112	095200	160365410	4380	4380	4380	4380	171
591	20241112	095100	159616430	4380	4410	4410	4380	4298
592	20241112	095000	140690845	4415	4415	4415	4415	947
593	20241112	094900	136509840	4420	4420	4420	4420	2
594	20241112	094800	136501000	4420	4420	4420	4420	51
595	20241112	094700	136275580	4415	4420	4420	4415	1149
596	20241112	094600	131197265	4425	4430	4430	4425	136
597	20241112	094500	130595290	4430	4440	4440	4430	11
598	20241112	094400	130546550	4440	4440	4440	4440	0
599	20241112	094300	130546550	4440	4430	4440	4430	9
600	20241112	094200	130506650	4430	4440	4440	4430	7
601	20241112	094100	130475620	4440	4425	4440	4420	163
602	20241112	094000	129754410	4425	4430	4440	4425	1010
603	20241112	093900	125278055	4430	4430	4430	4430	0
604	20241112	093800	125278055	4430	4435	4435	4430	67
605	20241112	093700	124981045	4440	4440	4440	4435	3
606	20241112	093600	124967730	4440	4445	4445	4440	954
607	20241112	093500	120731940	4445	4445	4445	4440	587
608	20241112	093400	118123280	4465	4465	4465	4465	0
609	20241112	093300	118123280	4465	4465	4465	4465	0
610	20241112	093200	118123280	4465	4470	4470	4450	112
611	20241112	093100	117624800	4455	4445	4470	4445	2089
612	20241112	093000	108338500	4445	4445	4445	4445	5
613	20241112	092900	108316275	4445	4450	4450	4445	533
614	20241112	092800	105944780	4450	4470	4470	4450	41
615	20241112	092700	105761530	4475	4450	4475	4450	56
616	20241112	092600	105512225	4465	4465	4470	4450	46
617	20241112	092500	105307405	4480	4480	4490	4450	11275
618	20241112	092400	54802870	4490	4480	4490	4480	550
619	20241112	092300	52338420	4490	4480	4490	4480	1396
620	20241112	092200	46083790	4485	4485	4490	4480	812
621	20241112	092100	42443075	4490	4505	4505	4490	166
622	20241112	092000	41695480	4510	4510	4510	4510	0
623	20241112	091900	41695480	4510	4510	4510	4510	0
624	20241112	091800	41695480	4510	4500	4510	4495	36
625	20241112	091700	41533460	4495	4495	4495	4495	448
626	20241112	091600	39519700	4495	4520	4520	4490	31
627	20241112	091500	39380380	4520	4505	4525	4500	16
628	20241112	091400	39308315	4530	4510	4530	4490	311
629	20241112	091300	37908905	4515	4495	4540	4495	1463
630	20241112	091200	31326950	4490	4455	4490	4455	2411
631	20241112	091100	20539855	4460	4450	4460	4450	52
632	20241112	091000	20308165	4460	4455	4470	4455	257
633	20241112	090900	19163210	4445	4455	4455	4445	34
634	20241112	090800	19011920	4470	4480	4480	4470	4
635	20241112	090700	18994015	4435	4480	4485	4435	470
636	20241112	090600	16906625	4485	4480	4485	4450	1013
637	20241112	090500	12393035	4460	4470	4485	4460	1077
638	20241112	090400	7583885	4485	4485	4485	4485	177
639	20241112	090300	6790040	4485	4475	4485	4470	324
640	20241112	090200	5341650	4470	4470	4470	4470	165
641	20241112	090100	4604100	4470	4470	4470	4470	399
642	20241112	090000	2820570	4470	4470	4470	4470	631