KissMeData/277070/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205500	65048525	4155	4155	4155	4155	333
3	20241111	205400	65048525	4155	4155	4155	4155	0
4	20241111	205300	65048525	4155	4155	4155	4155	0
5	20241111	205200	65048525	4155	4155	4155	4155	0
6	20241111	205100	65048525	4155	4155	4155	4155	0
7	20241111	205000	65048525	4155	4155	4155	4155	0
8	20241111	204900	65048525	4155	4155	4155	4155	0
9	20241111	204800	65048525	4155	4155	4155	4155	0
10	20241111	204700	65048525	4155	4155	4155	4155	0
11	20241111	204600	65048525	4155	4155	4155	4155	0
12	20241111	204500	65048525	4155	4155	4155	4155	0
13	20241111	204400	65048525	4155	4155	4155	4155	0
14	20241111	204300	65048525	4155	4155	4155	4155	0
15	20241111	204200	65048525	4155	4155	4155	4155	0
16	20241111	204100	65048525	4155	4155	4155	4155	0
17	20241111	204000	65048525	4155	4155	4155	4155	0
18	20241111	203900	65048525	4155	4155	4155	4155	0
19	20241111	203800	65048525	4155	4155	4155	4155	0
20	20241111	203700	65048525	4155	4155	4155	4155	0
21	20241111	203600	65048525	4155	4155	4155	4155	0
22	20241111	203500	65048525	4155	4155	4155	4155	0
23	20241111	203400	65048525	4155	4155	4155	4155	0
24	20241111	203300	65048525	4155	4155	4155	4155	0
25	20241111	203200	65048525	4155	4155	4155	4155	0
26	20241111	203100	65048525	4155	4155	4155	4155	0
27	20241111	203000	65048525	4155	4155	4155	4155	0
28	20241111	202900	65048525	4155	4155	4155	4155	0
29	20241111	202800	65048525	4155	4155	4155	4155	0
30	20241111	202700	65048525	4155	4155	4155	4155	0
31	20241111	202600	65048525	4155	4155	4155	4155	0
32	20241111	202500	65048525	4155	4155	4155	4155	333
33	20241111	202400	65048525	4155	4155	4155	4155	0
34	20241111	202300	65048525	4155	4155	4155	4155	0
35	20241111	202200	65048525	4155	4155	4155	4155	0
36	20241111	202100	65048525	4155	4155	4155	4155	0
37	20241111	202000	65048525	4155	4155	4155	4155	0
38	20241111	201900	65048525	4155	4155	4155	4155	0
39	20241111	201800	65048525	4155	4155	4155	4155	0
40	20241111	201700	65048525	4155	4155	4155	4155	0
41	20241111	201600	65048525	4155	4155	4155	4155	0
42	20241111	201500	65048525	4155	4155	4155	4155	0
43	20241111	201400	65048525	4155	4155	4155	4155	0
44	20241111	201300	65048525	4155	4155	4155	4155	0
45	20241111	201200	65048525	4155	4155	4155	4155	0
46	20241111	201100	65048525	4155	4155	4155	4155	0
47	20241111	201000	65048525	4155	4155	4155	4155	0
48	20241111	200900	65048525	4155	4155	4155	4155	0
49	20241111	200800	65048525	4155	4155	4155	4155	0
50	20241111	200700	65048525	4155	4155	4155	4155	0
51	20241111	200600	65048525	4155	4155	4155	4155	0
52	20241111	200500	65048525	4155	4155	4155	4155	0
53	20241111	200400	65048525	4155	4155	4155	4155	0
54	20241111	200300	65048525	4155	4155	4155	4155	0
55	20241111	200200	65048525	4155	4155	4155	4155	0
56	20241111	200100	65048525	4155	4155	4155	4155	0
57	20241111	200000	65048525	4155	4155	4155	4155	0
58	20241111	195900	65048525	4155	4155	4155	4155	0
59	20241111	195800	65048525	4155	4155	4155	4155	0
60	20241111	195700	65048525	4155	4155	4155	4155	0
61	20241111	195600	65048525	4155	4155	4155	4155	0
62	20241111	195500	65048525	4155	4155	4155	4155	333
63	20241111	195400	65048525	4155	4155	4155	4155	0
64	20241111	195300	65048525	4155	4155	4155	4155	0
65	20241111	195200	65048525	4155	4155	4155	4155	0
66	20241111	195100	65048525	4155	4155	4155	4155	0
67	20241111	195000	65048525	4155	4155	4155	4155	0
68	20241111	194900	65048525	4155	4155	4155	4155	0
69	20241111	194800	65048525	4155	4155	4155	4155	0
70	20241111	194700	65048525	4155	4155	4155	4155	0
71	20241111	194600	65048525	4155	4155	4155	4155	0
72	20241111	194500	65048525	4155	4155	4155	4155	0
73	20241111	194400	65048525	4155	4155	4155	4155	0
74	20241111	194300	65048525	4155	4155	4155	4155	0
75	20241111	194200	65048525	4155	4155	4155	4155	0
76	20241111	194100	65048525	4155	4155	4155	4155	0
77	20241111	194000	65048525	4155	4155	4155	4155	0
78	20241111	193900	65048525	4155	4155	4155	4155	0
79	20241111	193800	65048525	4155	4155	4155	4155	0
80	20241111	193700	65048525	4155	4155	4155	4155	0
81	20241111	193600	65048525	4155	4155	4155	4155	0
82	20241111	193500	65048525	4155	4155	4155	4155	0
83	20241111	193400	65048525	4155	4155	4155	4155	0
84	20241111	193300	65048525	4155	4155	4155	4155	0
85	20241111	193200	65048525	4155	4155	4155	4155	0
86	20241111	193100	65048525	4155	4155	4155	4155	0
87	20241111	193000	65048525	4155	4155	4155	4155	0
88	20241111	192900	65048525	4155	4155	4155	4155	0
89	20241111	192800	65048525	4155	4155	4155	4155	0
90	20241111	192700	65048525	4155	4155	4155	4155	0
91	20241111	192600	65048525	4155	4155	4155	4155	0
92	20241111	192500	65048525	4155	4155	4155	4155	333
93	20241111	192400	65048525	4155	4155	4155	4155	0
94	20241111	192300	65048525	4155	4155	4155	4155	0
95	20241111	192200	65048525	4155	4155	4155	4155	0
96	20241111	192100	65048525	4155	4155	4155	4155	0
97	20241111	192000	65048525	4155	4155	4155	4155	0
98	20241111	191900	65048525	4155	4155	4155	4155	0
99	20241111	191800	65048525	4155	4155	4155	4155	0
100	20241111	191700	65048525	4155	4155	4155	4155	0
101	20241111	191600	65048525	4155	4155	4155	4155	0
102	20241111	191500	65048525	4155	4155	4155	4155	0
103	20241111	191400	65048525	4155	4155	4155	4155	0
104	20241111	191300	65048525	4155	4155	4155	4155	0
105	20241111	191200	65048525	4155	4155	4155	4155	0
106	20241111	191100	65048525	4155	4155	4155	4155	0
107	20241111	191000	65048525	4155	4155	4155	4155	0
108	20241111	190900	65048525	4155	4155	4155	4155	0
109	20241111	190800	65048525	4155	4155	4155	4155	0
110	20241111	190700	65048525	4155	4155	4155	4155	0
111	20241111	190600	65048525	4155	4155	4155	4155	0
112	20241111	190500	65048525	4155	4155	4155	4155	0
113	20241111	190400	65048525	4155	4155	4155	4155	0
114	20241111	190300	65048525	4155	4155	4155	4155	0
115	20241111	190200	65048525	4155	4155	4155	4155	0
116	20241111	190100	65048525	4155	4155	4155	4155	0
117	20241111	190000	65048525	4155	4155	4155	4155	0
118	20241111	185900	65048525	4155	4155	4155	4155	0
119	20241111	185800	65048525	4155	4155	4155	4155	0
120	20241111	185700	65048525	4155	4155	4155	4155	0
121	20241111	185600	65048525	4155	4155	4155	4155	0
122	20241111	185500	65048525	4155	4155	4155	4155	333
123	20241111	185400	65048525	4155	4155	4155	4155	0
124	20241111	185300	65048525	4155	4155	4155	4155	0
125	20241111	185200	65048525	4155	4155	4155	4155	0
126	20241111	185100	65048525	4155	4155	4155	4155	0
127	20241111	185000	65048525	4155	4155	4155	4155	0
128	20241111	184900	65048525	4155	4155	4155	4155	0
129	20241111	184800	65048525	4155	4155	4155	4155	0
130	20241111	184700	65048525	4155	4155	4155	4155	0
131	20241111	184600	65048525	4155	4155	4155	4155	0
132	20241111	184500	65048525	4155	4155	4155	4155	0
133	20241111	184400	65048525	4155	4155	4155	4155	0
134	20241111	184300	65048525	4155	4155	4155	4155	0
135	20241111	184200	65048525	4155	4155	4155	4155	0
136	20241111	184100	65048525	4155	4155	4155	4155	0
137	20241111	184000	65048525	4155	4155	4155	4155	0
138	20241111	183900	65048525	4155	4155	4155	4155	0
139	20241111	183800	65048525	4155	4155	4155	4155	0
140	20241111	183700	65048525	4155	4155	4155	4155	0
141	20241111	183600	65048525	4155	4155	4155	4155	0
142	20241111	183500	65048525	4155	4155	4155	4155	0
143	20241111	183400	65048525	4155	4155	4155	4155	0
144	20241111	183300	65048525	4155	4155	4155	4155	0
145	20241111	183200	65048525	4155	4155	4155	4155	0
146	20241111	183100	65048525	4155	4155	4155	4155	0
147	20241111	183000	65048525	4155	4155	4155	4155	0
148	20241111	182900	65048525	4155	4155	4155	4155	0
149	20241111	182800	65048525	4155	4155	4155	4155	0
150	20241111	182700	65048525	4155	4155	4155	4155	0
151	20241111	182600	65048525	4155	4155	4155	4155	0
152	20241111	182500	65048525	4155	4155	4155	4155	333
153	20241111	182400	65048525	4155	4155	4155	4155	0
154	20241111	182300	65048525	4155	4155	4155	4155	0
155	20241111	182200	65048525	4155	4155	4155	4155	0
156	20241111	182100	65048525	4155	4155	4155	4155	0
157	20241111	182000	65048525	4155	4155	4155	4155	0
158	20241111	181900	65048525	4155	4155	4155	4155	0
159	20241111	181800	65048525	4155	4155	4155	4155	0
160	20241111	181700	65048525	4155	4155	4155	4155	0
161	20241111	181600	65048525	4155	4155	4155	4155	0
162	20241111	181500	65048525	4155	4155	4155	4155	0
163	20241111	181400	65048525	4155	4155	4155	4155	0
164	20241111	181300	65048525	4155	4155	4155	4155	0
165	20241111	181200	65048525	4155	4155	4155	4155	0
166	20241111	181100	65048525	4155	4155	4155	4155	0
167	20241111	181000	65048525	4155	4155	4155	4155	0
168	20241111	180900	65048525	4155	4155	4155	4155	0
169	20241111	180800	65048525	4155	4155	4155	4155	0
170	20241111	180700	65048525	4155	4155	4155	4155	0
171	20241111	180600	65048525	4155	4155	4155	4155	0
172	20241111	180500	65048525	4155	4155	4155	4155	0
173	20241111	180400	65048525	4155	4155	4155	4155	0
174	20241111	180300	65048525	4155	4155	4155	4155	0
175	20241111	180200	65048525	4155	4155	4155	4155	0
176	20241111	180100	65048525	4155	4155	4155	4155	0
177	20241111	180000	65048525	4155	4155	4155	4155	0
178	20241111	175900	65048525	4155	4155	4155	4155	0
179	20241111	175800	65048525	4155	4155	4155	4155	0
180	20241111	175700	65048525	4155	4155	4155	4155	0
181	20241111	175600	65048525	4155	4155	4155	4155	0
182	20241111	175500	65048525	4155	4155	4155	4155	333
183	20241111	175400	65048525	4155	4155	4155	4155	0
184	20241111	175300	65048525	4155	4155	4155	4155	0
185	20241111	175200	65048525	4155	4155	4155	4155	0
186	20241111	175100	65048525	4155	4155	4155	4155	0
187	20241111	175000	65048525	4155	4155	4155	4155	0
188	20241111	174900	65048525	4155	4155	4155	4155	0
189	20241111	174800	65048525	4155	4155	4155	4155	0
190	20241111	174700	65048525	4155	4155	4155	4155	0
191	20241111	174600	65048525	4155	4155	4155	4155	0
192	20241111	174500	65048525	4155	4155	4155	4155	0
193	20241111	174400	65048525	4155	4155	4155	4155	0
194	20241111	174300	65048525	4155	4155	4155	4155	0
195	20241111	174200	65048525	4155	4155	4155	4155	0
196	20241111	174100	65048525	4155	4155	4155	4155	0
197	20241111	174000	65048525	4155	4155	4155	4155	0
198	20241111	173900	65048525	4155	4155	4155	4155	0
199	20241111	173800	65048525	4155	4155	4155	4155	0
200	20241111	173700	65048525	4155	4155	4155	4155	0
201	20241111	173600	65048525	4155	4155	4155	4155	0
202	20241111	173500	65048525	4155	4155	4155	4155	0
203	20241111	173400	65048525	4155	4155	4155	4155	0
204	20241111	173300	65048525	4155	4155	4155	4155	0
205	20241111	173200	65048525	4155	4155	4155	4155	0
206	20241111	173100	65048525	4155	4155	4155	4155	0
207	20241111	173000	65048525	4155	4155	4155	4155	0
208	20241111	172900	65048525	4155	4155	4155	4155	0
209	20241111	172800	65048525	4155	4155	4155	4155	0
210	20241111	172700	65048525	4155	4155	4155	4155	0
211	20241111	172600	65048525	4155	4155	4155	4155	0
212	20241111	172500	65048525	4155	4155	4155	4155	333
213	20241111	172400	65048525	4155	4155	4155	4155	0
214	20241111	172300	65048525	4155	4155	4155	4155	0
215	20241111	172200	65048525	4155	4155	4155	4155	0
216	20241111	172100	65048525	4155	4155	4155	4155	0
217	20241111	172000	65048525	4155	4155	4155	4155	0
218	20241111	171900	65048525	4155	4155	4155	4155	0
219	20241111	171800	65048525	4155	4155	4155	4155	0
220	20241111	171700	65048525	4155	4155	4155	4155	0
221	20241111	171600	65048525	4155	4155	4155	4155	0
222	20241111	171500	65048525	4155	4155	4155	4155	0
223	20241111	171400	65048525	4155	4155	4155	4155	0
224	20241111	171300	65048525	4155	4155	4155	4155	0
225	20241111	171200	65048525	4155	4155	4155	4155	0
226	20241111	171100	65048525	4155	4155	4155	4155	0
227	20241111	171000	65048525	4155	4155	4155	4155	0
228	20241111	170900	65048525	4155	4155	4155	4155	0
229	20241111	170800	65048525	4155	4155	4155	4155	0
230	20241111	170700	65048525	4155	4155	4155	4155	0
231	20241111	170600	65048525	4155	4155	4155	4155	0
232	20241111	170500	65048525	4155	4155	4155	4155	0
233	20241111	170400	65048525	4155	4155	4155	4155	0
234	20241111	170300	65048525	4155	4155	4155	4155	0
235	20241111	170200	65048525	4155	4155	4155	4155	0
236	20241111	170100	65048525	4155	4155	4155	4155	0
237	20241111	170000	65048525	4155	4155	4155	4155	0
238	20241111	165900	65048525	4155	4155	4155	4155	0
239	20241111	165800	65048525	4155	4155	4155	4155	0
240	20241111	165700	65048525	4155	4155	4155	4155	0
241	20241111	165600	65048525	4155	4155	4155	4155	0
242	20241111	165500	65048525	4155	4155	4155	4155	333
243	20241111	165400	65048525	4155	4155	4155	4155	0
244	20241111	165300	65048525	4155	4155	4155	4155	0
245	20241111	165200	65048525	4155	4155	4155	4155	0
246	20241111	165100	65048525	4155	4155	4155	4155	0
247	20241111	165000	65048525	4155	4155	4155	4155	0
248	20241111	164900	65048525	4155	4155	4155	4155	0
249	20241111	164800	65048525	4155	4155	4155	4155	0
250	20241111	164700	65048525	4155	4155	4155	4155	0
251	20241111	164600	65048525	4155	4155	4155	4155	0
252	20241111	164500	65048525	4155	4155	4155	4155	0
253	20241111	164400	65048525	4155	4155	4155	4155	0
254	20241111	164300	65048525	4155	4155	4155	4155	0
255	20241111	164200	65048525	4155	4155	4155	4155	0
256	20241111	164100	65048525	4155	4155	4155	4155	0
257	20241111	164000	65048525	4155	4155	4155	4155	0
258	20241111	163900	65048525	4155	4155	4155	4155	0
259	20241111	163800	65048525	4155	4155	4155	4155	0
260	20241111	163700	65048525	4155	4155	4155	4155	0
261	20241111	163600	65048525	4155	4155	4155	4155	0
262	20241111	163500	65048525	4155	4155	4155	4155	0
263	20241111	163400	65048525	4155	4155	4155	4155	0
264	20241111	163300	65048525	4155	4155	4155	4155	0
265	20241111	163200	65048525	4155	4155	4155	4155	0
266	20241111	163100	65048525	4155	4155	4155	4155	0
267	20241111	163000	65048525	4155	4155	4155	4155	0
268	20241111	162900	65048525	4155	4155	4155	4155	0
269	20241111	162800	65048525	4155	4155	4155	4155	0
270	20241111	162700	65048525	4155	4155	4155	4155	0
271	20241111	162600	65048525	4155	4155	4155	4155	0
272	20241111	162500	65048525	4155	4155	4155	4155	333
273	20241111	162400	65048525	4155	4155	4155	4155	0
274	20241111	162300	65048525	4155	4155	4155	4155	0
275	20241111	162200	65048525	4155	4155	4155	4155	0
276	20241111	162100	65048525	4155	4155	4155	4155	0
277	20241111	162000	65048525	4155	4155	4155	4155	0
278	20241111	161900	65048525	4155	4155	4155	4155	0
279	20241111	161800	65048525	4155	4155	4155	4155	0
280	20241111	161700	65048525	4155	4155	4155	4155	0
281	20241111	161600	65048525	4155	4155	4155	4155	0
282	20241111	161500	65048525	4155	4155	4155	4155	0
283	20241111	161400	65048525	4155	4155	4155	4155	0
284	20241111	161300	65048525	4155	4155	4155	4155	0
285	20241111	161200	65048525	4155	4155	4155	4155	0
286	20241111	161100	65048525	4155	4155	4155	4155	0
287	20241111	161000	65048525	4155	4155	4155	4155	0
288	20241111	160900	65048525	4155	4155	4155	4155	0
289	20241111	160800	65048525	4155	4155	4155	4155	0
290	20241111	160700	65048525	4155	4155	4155	4155	0
291	20241111	160600	65048525	4155	4155	4155	4155	0
292	20241111	160500	65048525	4155	4155	4155	4155	0
293	20241111	160400	65048525	4155	4155	4155	4155	0
294	20241111	160300	65048525	4155	4155	4155	4155	0
295	20241111	160200	65048525	4155	4155	4155	4155	0
296	20241111	160100	65048525	4155	4155	4155	4155	0
297	20241111	160000	65048525	4155	4155	4155	4155	0
298	20241111	155900	65048525	4155	4155	4155	4155	0
299	20241111	155800	65048525	4155	4155	4155	4155	0
300	20241111	155700	65048525	4155	4155	4155	4155	0
301	20241111	155600	65048525	4155	4155	4155	4155	0
302	20241111	155500	65048525	4155	4155	4155	4155	333
303	20241111	155400	65048525	4155	4155	4155	4155	0
304	20241111	155300	65048525	4155	4155	4155	4155	0
305	20241111	155200	65048525	4155	4155	4155	4155	0
306	20241111	155100	65048525	4155	4155	4155	4155	0
307	20241111	155000	65048525	4155	4155	4155	4155	0
308	20241111	154900	65048525	4155	4155	4155	4155	0
309	20241111	154800	65048525	4155	4155	4155	4155	0
310	20241111	154700	65048525	4155	4155	4155	4155	0
311	20241111	154600	65048525	4155	4155	4155	4155	0
312	20241111	154500	65048525	4155	4155	4155	4155	0
313	20241111	154400	65048525	4155	4155	4155	4155	0
314	20241111	154300	65048525	4155	4155	4155	4155	0
315	20241111	154200	65048525	4155	4155	4155	4155	0
316	20241111	154100	65048525	4155	4155	4155	4155	0
317	20241111	154000	65048525	4155	4155	4155	4155	0
318	20241111	153900	65048525	4155	4155	4155	4155	0
319	20241111	153800	65048525	4155	4155	4155	4155	0
320	20241111	153700	65048525	4155	4155	4155	4155	0
321	20241111	153600	65048525	4155	4155	4155	4155	0
322	20241111	153500	65048525	4155	4155	4155	4155	0
323	20241111	153400	65048525	4155	4155	4155	4155	0
324	20241111	153300	65048525	4155	4155	4155	4155	0
325	20241111	153200	65048525	4155	4155	4155	4155	0
326	20241111	153100	65048525	4155	4155	4155	4155	0
327	20241111	153000	65048525	4155	4155	4155	4155	333
328	20241111	152900	63664910	4155	4155	4155	4155	0
329	20241111	152800	63664910	4155	4155	4155	4155	0
330	20241111	152700	63664910	4155	4155	4155	4155	0
331	20241111	152600	63664910	4155	4155	4155	4155	0
332	20241111	152500	63664910	4155	4155	4155	4155	0
333	20241111	152400	63664910	4155	4155	4155	4155	0
334	20241111	152300	63664910	4155	4155	4155	4155	0
335	20241111	152200	63664910	4155	4155	4155	4155	0
336	20241111	152100	63664910	4155	4155	4155	4155	0
337	20241111	152000	63664910	4155	4155	4155	4155	0
338	20241111	151900	63664910	4155	4135	4155	4100	1200
339	20241111	151800	58731120	4165	4165	4165	4165	0
340	20241111	151700	58731120	4165	4165	4165	4165	0
341	20241111	151600	58731120	4165	4165	4165	4165	0
342	20241111	151500	58731120	4165	4165	4165	4165	500
343	20241111	151400	56648620	4170	4170	4170	4170	0
344	20241111	151300	56648620	4170	4165	4170	4165	5
345	20241111	151200	56627790	4165	4165	4165	4165	172
346	20241111	151100	55911410	4165	4165	4165	4165	0
347	20241111	151000	55911410	4165	4165	4165	4165	0
348	20241111	150900	55911410	4165	4165	4165	4165	0
349	20241111	150800	55911410	4165	4165	4165	4165	9
350	20241111	150700	55873925	4165	4150	4165	4150	50
351	20241111	150600	55665690	4125	4130	4130	4125	40
352	20241111	150500	55500495	4175	4170	4175	4170	247
353	20241111	150400	54470020	4180	4130	4180	4120	211
354	20241111	150300	53597825	4130	4125	4130	4125	300
355	20241111	150200	52360305	4125	4125	4125	4125	0
356	20241111	150100	52360305	4125	4125	4125	4125	0
357	20241111	150000	52360305	4125	4125	4125	4125	1
358	20241111	145900	52356180	4120	4120	4120	4120	8
359	20241111	145800	52323220	4125	4125	4125	4125	0
360	20241111	145700	52323220	4125	4120	4125	4120	4
361	20241111	145600	52306735	4120	4120	4120	4120	17
362	20241111	145500	52236695	4125	4125	4125	4125	0
363	20241111	145400	52236695	4125	4125	4125	4125	0
364	20241111	145300	52236695	4125	4125	4125	4125	0
365	20241111	145200	52236695	4125	4125	4125	4125	0
366	20241111	145100	52236695	4125	4125	4125	4125	0
367	20241111	145000	52236695	4125	4125	4125	4125	0
368	20241111	144900	52236695	4125	4125	4125	4125	0
369	20241111	144800	52236695	4125	4125	4125	4125	0
370	20241111	144700	52236695	4125	4125	4125	4125	1
371	20241111	144600	52232570	4120	4120	4120	4120	0
372	20241111	144500	52232570	4120	4120	4120	4120	8
373	20241111	144400	52199610	4120	4120	4120	4120	0
374	20241111	144300	52199610	4120	4125	4125	4120	11
375	20241111	144200	52154285	4125	4125	4125	4125	8
376	20241111	144100	52121285	4130	4130	4130	4130	0
377	20241111	144000	52121285	4130	4130	4130	4130	0
378	20241111	143900	52121285	4130	4130	4130	4130	0
379	20241111	143800	52121285	4130	4130	4130	4130	33
380	20241111	143700	51984995	4140	4140	4140	4140	0
381	20241111	143600	51984995	4140	4140	4140	4140	0
382	20241111	143500	51984995	4140	4140	4140	4140	0
383	20241111	143400	51984995	4140	4140	4140	4140	658
384	20241111	143300	49260875	4140	4140	4140	4140	0
385	20241111	143200	49260875	4140	4140	4140	4140	0
386	20241111	143100	49260875	4140	4140	4140	4140	0
387	20241111	143000	49260875	4140	4140	4140	4140	0
388	20241111	142900	49260875	4140	4140	4140	4140	0
389	20241111	142800	49260875	4140	4140	4140	4140	1
390	20241111	142700	49256735	4135	4135	4135	4135	0
391	20241111	142600	49256735	4135	4135	4135	4135	72
392	20241111	142500	48959015	4135	4135	4135	4135	0
393	20241111	142400	48959015	4135	4135	4135	4135	0
394	20241111	142300	48959015	4135	4135	4135	4135	0
395	20241111	142200	48959015	4135	4135	4135	4135	0
396	20241111	142100	48959015	4135	4135	4135	4135	0
397	20241111	142000	48959015	4135	4135	4135	4135	0
398	20241111	141900	48959015	4135	4135	4135	4135	0
399	20241111	141800	48959015	4135	4135	4135	4135	0
400	20241111	141700	48959015	4135	4135	4135	4135	0
401	20241111	141600	48959015	4135	4135	4135	4135	0
402	20241111	141500	48959015	4135	4135	4135	4135	0
403	20241111	141400	48959015	4135	4135	4135	4135	0
404	20241111	141300	48959015	4135	4135	4135	4135	0
405	20241111	141200	48959015	4135	4135	4135	4135	0
406	20241111	141100	48959015	4135	4135	4135	4135	1
407	20241111	141000	48954880	4135	4135	4135	4135	0
408	20241111	140900	48954880	4135	4135	4135	4135	0
409	20241111	140800	48954880	4135	4135	4135	4135	0
410	20241111	140700	48954880	4135	4135	4135	4135	0
411	20241111	140600	48954880	4135	4135	4135	4135	30
412	20241111	140500	48830830	4135	4135	4135	4135	0
413	20241111	140400	48830830	4135	4135	4135	4135	0
414	20241111	140300	48830830	4135	4130	4135	4130	51
415	20241111	140200	48619955	4100	4120	4120	4100	499
416	20241111	140100	46573995	4120	4120	4120	4120	0
417	20241111	140000	46573995	4120	4120	4120	4120	1
418	20241111	135900	46569875	4130	4120	4130	4120	13
419	20241111	135800	46516305	4130	4130	4130	4130	0
420	20241111	135700	46516305	4130	4130	4130	4130	0
421	20241111	135600	46516305	4130	4130	4130	4130	0
422	20241111	135500	46516305	4130	4110	4135	4110	53
423	20241111	135400	46297450	4110	4120	4120	4110	61
424	20241111	135300	46046600	4140	4140	4140	4140	0
425	20241111	135200	46046600	4140	4140	4140	4140	0
426	20241111	135100	46046600	4140	4140	4140	4140	0
427	20241111	135000	46046600	4140	4140	4140	4140	5
428	20241111	134900	46025900	4140	4140	4140	4140	0
429	20241111	134800	46025900	4140	4140	4140	4140	0
430	20241111	134700	46025900	4140	4140	4140	4140	0
431	20241111	134600	46025900	4140	4140	4140	4140	1
432	20241111	134500	46021760	4120	4120	4120	4120	0
433	20241111	134400	46021760	4120	4120	4120	4120	0
434	20241111	134300	46021760	4120	4120	4120	4120	69
435	20241111	134200	45737480	4120	4120	4120	4120	0
436	20241111	134100	45737480	4120	4120	4120	4120	0
437	20241111	134000	45737480	4120	4120	4120	4120	0
438	20241111	133900	45737480	4120	4120	4120	4120	0
439	20241111	133800	45737480	4120	4120	4120	4090	45
440	20241111	133700	45552760	4120	4120	4120	4120	0
441	20241111	133600	45552760	4120	4120	4120	4120	0
442	20241111	133500	45552760	4120	4120	4120	4120	0
443	20241111	133400	45552760	4120	4120	4120	4120	0
444	20241111	133300	45552760	4120	4120	4120	4120	0
445	20241111	133200	45552760	4120	4120	4120	4120	0
446	20241111	133100	45552760	4120	4120	4120	4120	0
447	20241111	133000	45552760	4120	4120	4120	4120	0
448	20241111	132900	45552760	4120	4120	4120	4120	0
449	20241111	132800	45552760	4120	4120	4120	4120	0
450	20241111	132700	45552760	4120	4120	4120	4120	0
451	20241111	132600	45552760	4120	4120	4120	4120	0
452	20241111	132500	45552760	4120	4120	4120	4120	0
453	20241111	132400	45552760	4120	4120	4120	4120	0
454	20241111	132300	45552760	4120	4120	4120	4120	0
455	20241111	132200	45552760	4120	4120	4120	4120	1
456	20241111	132100	45548640	4120	4105	4120	4105	13
457	20241111	132000	45495260	4090	4090	4090	4090	34
458	20241111	131900	45356200	4105	4095	4105	4085	332
459	20241111	131800	43993855	4105	4105	4105	4105	0
460	20241111	131700	43993855	4105	4105	4105	4105	0
461	20241111	131600	43993855	4105	4105	4105	4105	0
462	20241111	131500	43993855	4105	4105	4105	4105	0
463	20241111	131400	43993855	4105	4105	4105	4105	0
464	20241111	131300	43993855	4105	4105	4105	4105	0
465	20241111	131200	43993855	4105	4105	4105	4105	0
466	20241111	131100	43993855	4105	4105	4105	4105	0
467	20241111	131000	43993855	4105	4105	4105	4105	0
468	20241111	130900	43993855	4105	4105	4105	4105	0
469	20241111	130800	43993855	4105	4105	4105	4105	0
470	20241111	130700	43993855	4105	4105	4105	4105	0
471	20241111	130600	43993855	4105	4105	4105	4105	0
472	20241111	130500	43993855	4105	4105	4105	4105	4
473	20241111	130400	43977435	4090	4090	4090	4090	0
474	20241111	130300	43977435	4090	4090	4090	4090	0
475	20241111	130200	43977435	4090	4090	4090	4090	25
476	20241111	130100	43875185	4120	4120	4120	4120	0
477	20241111	130000	43875185	4120	4120	4120	4120	0
478	20241111	125900	43875185	4120	4120	4120	4120	0
479	20241111	125800	43875185	4120	4120	4120	4120	0
480	20241111	125700	43875185	4120	4120	4120	4120	0
481	20241111	125600	43875185	4120	4120	4120	4120	0
482	20241111	125500	43875185	4120	4120	4120	4120	0
483	20241111	125400	43875185	4120	4120	4120	4120	0
484	20241111	125300	43875185	4120	4120	4120	4120	0
485	20241111	125200	43875185	4120	4120	4120	4120	0
486	20241111	125100	43875185	4120	4120	4120	4120	0
487	20241111	125000	43875185	4120	4120	4120	4120	0
488	20241111	124900	43875185	4120	4120	4120	4120	0
489	20241111	124800	43875185	4120	4120	4120	4120	0
490	20241111	124700	43875185	4120	4120	4120	4120	0
491	20241111	124600	43875185	4120	4120	4120	4120	0
492	20241111	124500	43875185	4120	4120	4120	4120	2
493	20241111	124400	43866945	4080	4105	4105	4080	80
494	20241111	124300	43540420	4110	4110	4110	4110	30
495	20241111	124200	43417120	4110	4110	4110	4110	0
496	20241111	124100	43417120	4110	4110	4110	4110	0
497	20241111	124000	43417120	4110	4110	4110	4110	0
498	20241111	123900	43417120	4110	4110	4110	4110	0
499	20241111	123800	43417120	4110	4110	4110	4110	0
500	20241111	123700	43417120	4110	4110	4110	4110	0
501	20241111	123600	43417120	4110	4140	4140	4110	9
502	20241111	123500	43380070	4115	4115	4115	4115	0
503	20241111	123400	43380070	4115	4115	4115	4115	0
504	20241111	123300	43380070	4115	4115	4115	4115	0
505	20241111	123200	43380070	4115	4115	4115	4115	0
506	20241111	123100	43380070	4115	4115	4115	4115	2
507	20241111	123000	43371840	4115	4115	4115	4115	0
508	20241111	122900	43371840	4115	4115	4115	4115	0
509	20241111	122800	43371840	4115	4115	4115	4115	70
510	20241111	122700	43083790	4195	4155	4195	4155	2
511	20241111	122600	43075440	4115	4155	4155	4115	3
512	20241111	122500	43063015	4115	4155	4195	4115	207
513	20241111	122400	42210190	4115	4100	4115	4100	1451
514	20241111	122300	36261075	4100	4090	4100	4090	1947
515	20241111	122200	28278725	4090	4090	4090	4090	260
516	20241111	122100	27215325	4085	4085	4085	4085	14
517	20241111	122000	27158135	4080	4080	4080	4080	0
518	20241111	121900	27158135	4080	4080	4080	4080	52
519	20241111	121800	26945975	4080	4080	4080	4080	0
520	20241111	121700	26945975	4080	4080	4080	4080	0
521	20241111	121600	26945975	4080	4080	4080	4080	0
522	20241111	121500	26945975	4080	4080	4080	4080	1
523	20241111	121400	26941895	4065	4065	4065	4065	48
524	20241111	121300	26746775	4080	4080	4080	4080	0
525	20241111	121200	26746775	4080	4080	4080	4080	1
526	20241111	121100	26742695	4060	4060	4060	4060	0
527	20241111	121000	26742695	4060	4060	4060	4060	0
528	20241111	120900	26742695	4060	4060	4060	4060	0
529	20241111	120800	26742695	4060	4060	4060	4060	0
530	20241111	120700	26742695	4060	4060	4060	4060	0
531	20241111	120600	26742695	4060	4060	4060	4060	0
532	20241111	120500	26742695	4060	4060	4060	4060	0
533	20241111	120400	26742695	4060	4060	4060	4060	0
534	20241111	120300	26742695	4060	4060	4060	4060	0
535	20241111	120200	26742695	4060	4060	4060	4060	0
536	20241111	120100	26742695	4060	4060	4060	4060	0
537	20241111	120000	26742695	4060	4060	4060	4060	0
538	20241111	115900	26742695	4060	4060	4060	4060	0
539	20241111	115800	26742695	4060	4060	4060	4060	0
540	20241111	115700	26742695	4060	4060	4060	4060	0
541	20241111	115600	26742695	4060	4065	4065	4060	500
542	20241111	115500	24711890	4095	4095	4095	4095	0
543	20241111	115400	24711890	4095	4095	4095	4095	0
544	20241111	115300	24711890	4095	4095	4095	4095	0
545	20241111	115200	24711890	4095	4095	4095	4095	0
546	20241111	115100	24711890	4095	4095	4095	4095	0
547	20241111	115000	24711890	4095	4095	4095	4095	0
548	20241111	114900	24711890	4095	4095	4095	4095	0
549	20241111	114800	24711890	4095	4095	4095	4095	1
550	20241111	114700	24707795	4065	4065	4065	4065	130
551	20241111	114600	24179345	4100	4100	4100	4100	0
552	20241111	114500	24179345	4100	4100	4100	4100	0
553	20241111	114400	24179345	4100	4100	4100	4100	0
554	20241111	114300	24179345	4100	4100	4100	4100	0
555	20241111	114200	24179345	4100	4100	4100	4100	0
556	20241111	114100	24179345	4100	4100	4100	4100	0
557	20241111	114000	24179345	4100	4100	4100	4100	0
558	20241111	113900	24179345	4100	4100	4100	4100	0
559	20241111	113800	24179345	4100	4100	4100	4100	0
560	20241111	113700	24179345	4100	4100	4100	4100	0
561	20241111	113600	24179345	4100	4100	4100	4100	0
562	20241111	113500	24179345	4100	4100	4100	4100	0
563	20241111	113400	24179345	4100	4100	4100	4100	0
564	20241111	113300	24179345	4100	4100	4100	4100	0
565	20241111	113200	24179345	4100	4100	4100	4100	0
566	20241111	113100	24179345	4100	4100	4100	4100	0
567	20241111	113000	24179345	4100	4100	4100	4100	0
568	20241111	112900	24179345	4100	4100	4100	4100	0
569	20241111	112800	24179345	4100	4100	4100	4100	0
570	20241111	112700	24179345	4100	4100	4100	4100	0
571	20241111	112600	24179345	4100	4100	4100	4100	0
572	20241111	112500	24179345	4100	4100	4100	4100	0
573	20241111	112400	24179345	4100	4100	4100	4100	0
574	20241111	112300	24179345	4100	4100	4100	4100	0
575	20241111	112200	24179345	4100	4100	4100	4100	0
576	20241111	112100	24179345	4100	4100	4100	4100	0
577	20241111	112000	24179345	4100	4100	4100	4100	0
578	20241111	111900	24179345	4100	4100	4100	4100	0
579	20241111	111800	24179345	4100	4100	4100	4100	0
580	20241111	111700	24179345	4100	4100	4100	4100	2
581	20241111	111600	24171145	4085	4085	4085	4085	0
582	20241111	111500	24171145	4085	4085	4085	4085	230
583	20241111	111400	23231595	4085	4085	4085	4085	0
584	20241111	111300	23231595	4085	4085	4085	4085	0
585	20241111	111200	23231595	4085	4085	4085	4085	0
586	20241111	111100	23231595	4085	4085	4085	4085	0
587	20241111	111000	23231595	4085	4085	4085	4085	0
588	20241111	110900	23231595	4085	4085	4085	4085	0
589	20241111	110800	23231595	4085	4085	4085	4085	0
590	20241111	110700	23231595	4085	4060	4085	4060	3
591	20241111	110600	23219390	4055	4055	4055	4055	0
592	20241111	110500	23219390	4055	4055	4055	4055	0
593	20241111	110400	23219390	4055	4055	4055	4055	0
594	20241111	110300	23219390	4055	4055	4055	4055	0
595	20241111	110200	23219390	4055	4055	4055	4055	0
596	20241111	110100	23219390	4055	4055	4055	4055	0
597	20241111	110000	23219390	4055	4060	4060	4055	67
598	20241111	105900	22947395	4085	4085	4085	4085	0
599	20241111	105800	22947395	4085	4085	4085	4085	0
600	20241111	105700	22947395	4085	4085	4085	4085	0
601	20241111	105600	22947395	4085	4085	4085	4085	0
602	20241111	105500	22947395	4085	4085	4085	4085	0
603	20241111	105400	22947395	4085	4085	4085	4085	0
604	20241111	105300	22947395	4085	4085	4085	4085	0
605	20241111	105200	22947395	4085	4085	4085	4085	0
606	20241111	105100	22947395	4085	4085	4085	4085	0
607	20241111	105000	22947395	4085	4085	4085	4085	0
608	20241111	104900	22947395	4085	4085	4085	4085	0
609	20241111	104800	22947395	4085	4085	4085	4085	0
610	20241111	104700	22947395	4085	4085	4085	4085	0
611	20241111	104600	22947395	4085	4085	4085	4085	0
612	20241111	104500	22947395	4085	4085	4085	4085	1
613	20241111	104400	22943310	4080	4080	4080	4080	0
614	20241111	104300	22943310	4080	4060	4080	4060	16
615	20241111	104200	22878325	4055	4055	4055	4055	1
616	20241111	104100	22874270	4060	4060	4060	4060	0
617	20241111	104000	22874270	4060	4060	4060	4060	0
618	20241111	103900	22874270	4060	4060	4060	4060	0
619	20241111	103800	22874270	4060	4060	4060	4060	0
620	20241111	103700	22874270	4060	4060	4060	4060	0
621	20241111	103600	22874270	4060	4060	4060	4060	0
622	20241111	103500	22874270	4060	4060	4060	4060	0
623	20241111	103400	22874270	4060	4060	4060	4060	211
624	20241111	103300	22017610	4060	4060	4060	4060	0
625	20241111	103200	22017610	4060	4060	4060	4060	0
626	20241111	103100	22017610	4060	4060	4060	4060	0
627	20241111	103000	22017610	4060	4060	4060	4060	0
628	20241111	102900	22017610	4060	4065	4065	4060	610
629	20241111	102800	19540025	4100	4100	4100	4100	0
630	20241111	102700	19540025	4100	4100	4100	4100	0
631	20241111	102600	19540025	4100	4100	4100	4100	0
632	20241111	102500	19540025	4100	4100	4100	4100	0
633	20241111	102400	19540025	4100	4100	4100	4100	0
634	20241111	102300	19540025	4100	4100	4100	4100	0
635	20241111	102200	19540025	4100	4100	4100	4100	0
636	20241111	102100	19540025	4100	4095	4100	4095	544
637	20241111	102000	17309905	4100	4100	4100	4100	22
638	20241111	101900	17219705	4105	4105	4105	4105	0
639	20241111	101800	17219705	4105	4105	4105	4105	0
640	20241111	101700	17219705	4105	4105	4105	4105	0
641	20241111	101600	17219705	4105	4105	4105	4105	0
642	20241111	101500	17219705	4105	4105	4105	4105	0
643	20241111	101400	17219705	4105	4105	4105	4105	0
644	20241111	101300	17219705	4105	4105	4105	4105	0
645	20241111	101200	17219705	4105	4105	4105	4105	1
646	20241111	101100	17215600	4100	4100	4100	4100	130
647	20241111	101000	16682600	4100	4080	4100	4080	120
648	20241111	100900	16190780	4080	4080	4080	4080	0
649	20241111	100800	16190780	4080	4080	4080	4080	0
650	20241111	100700	16190780	4080	4080	4080	4080	0
651	20241111	100600	16190780	4080	4080	4080	4080	0
652	20241111	100500	16190780	4080	4080	4080	4080	0
653	20241111	100400	16190780	4080	4075	4080	4075	220
654	20241111	100300	15293550	4075	4075	4075	4075	0
655	20241111	100200	15293550	4075	4075	4075	4075	0
656	20241111	100100	15293550	4075	4075	4075	4075	0
657	20241111	100000	15293550	4075	4075	4075	4075	0
658	20241111	095900	15293550	4075	4075	4075	4075	0
659	20241111	095800	15293550	4075	4075	4075	4075	0
660	20241111	095700	15293550	4075	4075	4075	4075	0
661	20241111	095600	15293550	4075	4075	4075	4075	0
662	20241111	095500	15293550	4075	4075	4075	4075	0
663	20241111	095400	15293550	4075	4075	4075	4075	1
664	20241111	095300	15289475	4055	4055	4055	4055	0
665	20241111	095200	15289475	4055	4055	4055	4055	33
666	20241111	095100	15155660	4070	4070	4070	4070	139
667	20241111	095000	14589930	4070	4070	4070	4070	0
668	20241111	094900	14589930	4070	4070	4070	4070	1
669	20241111	094800	14585860	4075	4075	4075	4075	0
670	20241111	094700	14585860	4075	4055	4075	4055	211
671	20241111	094600	13730235	4080	4065	4080	4065	18
672	20241111	094500	13657035	4065	4065	4065	4065	1
673	20241111	094400	13652970	4060	4060	4060	4060	0
674	20241111	094300	13652970	4060	4060	4060	4060	0
675	20241111	094200	13652970	4060	4060	4060	4060	0
676	20241111	094100	13652970	4060	4060	4060	4060	0
677	20241111	094000	13652970	4060	4060	4060	4060	30
678	20241111	093900	13531170	4065	4065	4065	4065	1
679	20241111	093800	13527105	4055	4055	4055	4055	0
680	20241111	093700	13527105	4055	4055	4055	4055	100
681	20241111	093600	13121605	4065	4065	4065	4065	0
682	20241111	093500	13121605	4065	4065	4065	4065	0
683	20241111	093400	13121605	4065	4065	4065	4065	0
684	20241111	093300	13121605	4065	4050	4065	4050	19
685	20241111	093200	13044640	4055	4055	4055	4055	786
686	20241111	093100	9857410	4070	4065	4070	4055	502
687	20241111	093000	7819875	4065	4065	4065	4065	140
688	20241111	092900	7250775	4095	4095	4095	4095	0
689	20241111	092800	7250775	4095	4065	4095	4065	2
690	20241111	092700	7242615	4060	4060	4060	4060	220
691	20241111	092600	6349415	4100	4100	4100	4100	0
692	20241111	092500	6349415	4100	4100	4100	4100	25
693	20241111	092400	6246915	4100	4085	4100	4060	53
694	20241111	092300	6031045	4060	4060	4060	4060	0
695	20241111	092200	6031045	4060	4065	4065	4055	621
696	20241111	092100	3509405	4070	4075	4075	4070	216
697	20241111	092000	2630025	4080	4080	4080	4080	24
698	20241111	091900	2532105	4085	4085	4085	4085	0
699	20241111	091800	2532105	4085	4085	4085	4085	0
700	20241111	091700	2532105	4085	4085	4085	4085	0
701	20241111	091600	2532105	4085	4085	4085	4085	12
702	20241111	091500	2483085	4085	4085	4085	4085	0
703	20241111	091400	2483085	4085	4085	4085	4085	33
704	20241111	091300	2348280	4090	4090	4090	4090	1
705	20241111	091200	2344190	4095	4095	4095	4095	1
706	20241111	091100	2340095	4145	4085	4145	4085	71
707	20241111	091000	2050000	4155	4140	4155	4140	11
708	20241111	090900	2004445	4090	4095	4140	4090	181
709	20241111	090800	1263655	4150	4150	4150	4150	136
710	20241111	090700	699255	4155	4105	4155	4100	142
711	20241111	090600	115970	4110	4110	4110	4110	2
712	20241111	090500	107750	4155	4155	4155	4155	0
713	20241111	090400	107750	4155	4155	4155	4155	0
714	20241111	090300	107750	4155	4155	4155	4155	0
715	20241111	090200	107750	4155	4120	4155	4115	5
716	20241111	090100	87125	4125	4145	4155	4125	15
717	20241111	090000	24900	4150	4150	4150	4150	6