KissMeData/250000/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	204800	594358740	9200	9200	9200	9200	844
3	20241112	204700	594358740	9200	9200	9200	9200	0
4	20241112	204600	594358740	9200	9200	9200	9200	0
5	20241112	204500	594358740	9200	9200	9200	9200	0
6	20241112	204400	594358740	9200	9200	9200	9200	0
7	20241112	204300	594358740	9200	9200	9200	9200	0
8	20241112	204200	594358740	9200	9200	9200	9200	0
9	20241112	204100	594358740	9200	9200	9200	9200	0
10	20241112	204000	594358740	9200	9200	9200	9200	0
11	20241112	203900	594358740	9200	9200	9200	9200	0
12	20241112	203800	594358740	9200	9200	9200	9200	0
13	20241112	203700	594358740	9200	9200	9200	9200	0
14	20241112	203600	594358740	9200	9200	9200	9200	0
15	20241112	203500	594358740	9200	9200	9200	9200	0
16	20241112	203400	594358740	9200	9200	9200	9200	0
17	20241112	203300	594358740	9200	9200	9200	9200	0
18	20241112	203200	594358740	9200	9200	9200	9200	0
19	20241112	203100	594358740	9200	9200	9200	9200	0
20	20241112	203000	594358740	9200	9200	9200	9200	0
21	20241112	202900	594358740	9200	9200	9200	9200	0
22	20241112	202800	594358740	9200	9200	9200	9200	0
23	20241112	202700	594358740	9200	9200	9200	9200	0
24	20241112	202600	594358740	9200	9200	9200	9200	0
25	20241112	202500	594358740	9200	9200	9200	9200	0
26	20241112	202400	594358740	9200	9200	9200	9200	0
27	20241112	202300	594358740	9200	9200	9200	9200	0
28	20241112	202200	594358740	9200	9200	9200	9200	0
29	20241112	202100	594358740	9200	9200	9200	9200	0
30	20241112	202000	594358740	9200	9200	9200	9200	0
31	20241112	201900	594358740	9200	9200	9200	9200	0
32	20241112	201800	594358740	9200	9200	9200	9200	844
33	20241112	201700	594358740	9200	9200	9200	9200	0
34	20241112	201600	594358740	9200	9200	9200	9200	0
35	20241112	201500	594358740	9200	9200	9200	9200	0
36	20241112	201400	594358740	9200	9200	9200	9200	0
37	20241112	201300	594358740	9200	9200	9200	9200	0
38	20241112	201200	594358740	9200	9200	9200	9200	0
39	20241112	201100	594358740	9200	9200	9200	9200	0
40	20241112	201000	594358740	9200	9200	9200	9200	0
41	20241112	200900	594358740	9200	9200	9200	9200	0
42	20241112	200800	594358740	9200	9200	9200	9200	0
43	20241112	200700	594358740	9200	9200	9200	9200	0
44	20241112	200600	594358740	9200	9200	9200	9200	0
45	20241112	200500	594358740	9200	9200	9200	9200	0
46	20241112	200400	594358740	9200	9200	9200	9200	0
47	20241112	200300	594358740	9200	9200	9200	9200	0
48	20241112	200200	594358740	9200	9200	9200	9200	0
49	20241112	200100	594358740	9200	9200	9200	9200	0
50	20241112	200000	594358740	9200	9200	9200	9200	0
51	20241112	195900	594358740	9200	9200	9200	9200	0
52	20241112	195800	594358740	9200	9200	9200	9200	0
53	20241112	195700	594358740	9200	9200	9200	9200	0
54	20241112	195600	594358740	9200	9200	9200	9200	0
55	20241112	195500	594358740	9200	9200	9200	9200	0
56	20241112	195400	594358740	9200	9200	9200	9200	0
57	20241112	195300	594358740	9200	9200	9200	9200	0
58	20241112	195200	594358740	9200	9200	9200	9200	0
59	20241112	195100	594358740	9200	9200	9200	9200	0
60	20241112	195000	594358740	9200	9200	9200	9200	0
61	20241112	194900	594358740	9200	9200	9200	9200	0
62	20241112	194800	594358740	9200	9200	9200	9200	844
63	20241112	194700	594358740	9200	9200	9200	9200	0
64	20241112	194600	594358740	9200	9200	9200	9200	0
65	20241112	194500	594358740	9200	9200	9200	9200	0
66	20241112	194400	594358740	9200	9200	9200	9200	0
67	20241112	194300	594358740	9200	9200	9200	9200	0
68	20241112	194200	594358740	9200	9200	9200	9200	0
69	20241112	194100	594358740	9200	9200	9200	9200	0
70	20241112	194000	594358740	9200	9200	9200	9200	0
71	20241112	193900	594358740	9200	9200	9200	9200	0
72	20241112	193800	594358740	9200	9200	9200	9200	0
73	20241112	193700	594358740	9200	9200	9200	9200	0
74	20241112	193600	594358740	9200	9200	9200	9200	0
75	20241112	193500	594358740	9200	9200	9200	9200	0
76	20241112	193400	594358740	9200	9200	9200	9200	0
77	20241112	193300	594358740	9200	9200	9200	9200	0
78	20241112	193200	594358740	9200	9200	9200	9200	0
79	20241112	193100	594358740	9200	9200	9200	9200	0
80	20241112	193000	594358740	9200	9200	9200	9200	0
81	20241112	192900	594358740	9200	9200	9200	9200	0
82	20241112	192800	594358740	9200	9200	9200	9200	0
83	20241112	192700	594358740	9200	9200	9200	9200	0
84	20241112	192600	594358740	9200	9200	9200	9200	0
85	20241112	192500	594358740	9200	9200	9200	9200	0
86	20241112	192400	594358740	9200	9200	9200	9200	0
87	20241112	192300	594358740	9200	9200	9200	9200	0
88	20241112	192200	594358740	9200	9200	9200	9200	0
89	20241112	192100	594358740	9200	9200	9200	9200	0
90	20241112	192000	594358740	9200	9200	9200	9200	0
91	20241112	191900	594358740	9200	9200	9200	9200	0
92	20241112	191800	594358740	9200	9200	9200	9200	844
93	20241112	191700	594358740	9200	9200	9200	9200	0
94	20241112	191600	594358740	9200	9200	9200	9200	0
95	20241112	191500	594358740	9200	9200	9200	9200	0
96	20241112	191400	594358740	9200	9200	9200	9200	0
97	20241112	191300	594358740	9200	9200	9200	9200	0
98	20241112	191200	594358740	9200	9200	9200	9200	0
99	20241112	191100	594358740	9200	9200	9200	9200	0
100	20241112	191000	594358740	9200	9200	9200	9200	0
101	20241112	190900	594358740	9200	9200	9200	9200	0
102	20241112	190800	594358740	9200	9200	9200	9200	0
103	20241112	190700	594358740	9200	9200	9200	9200	0
104	20241112	190600	594358740	9200	9200	9200	9200	0
105	20241112	190500	594358740	9200	9200	9200	9200	0
106	20241112	190400	594358740	9200	9200	9200	9200	0
107	20241112	190300	594358740	9200	9200	9200	9200	0
108	20241112	190200	594358740	9200	9200	9200	9200	0
109	20241112	190100	594358740	9200	9200	9200	9200	0
110	20241112	190000	594358740	9200	9200	9200	9200	0
111	20241112	185900	594358740	9200	9200	9200	9200	0
112	20241112	185800	594358740	9200	9200	9200	9200	0
113	20241112	185700	594358740	9200	9200	9200	9200	0
114	20241112	185600	594358740	9200	9200	9200	9200	0
115	20241112	185500	594358740	9200	9200	9200	9200	0
116	20241112	185400	594358740	9200	9200	9200	9200	0
117	20241112	185300	594358740	9200	9200	9200	9200	0
118	20241112	185200	594358740	9200	9200	9200	9200	0
119	20241112	185100	594358740	9200	9200	9200	9200	0
120	20241112	185000	594358740	9200	9200	9200	9200	0
121	20241112	184900	594358740	9200	9200	9200	9200	0
122	20241112	184800	594358740	9200	9200	9200	9200	844
123	20241112	184700	594358740	9200	9200	9200	9200	0
124	20241112	184600	594358740	9200	9200	9200	9200	0
125	20241112	184500	594358740	9200	9200	9200	9200	0
126	20241112	184400	594358740	9200	9200	9200	9200	0
127	20241112	184300	594358740	9200	9200	9200	9200	0
128	20241112	184200	594358740	9200	9200	9200	9200	0
129	20241112	184100	594358740	9200	9200	9200	9200	0
130	20241112	184000	594358740	9200	9200	9200	9200	0
131	20241112	183900	594358740	9200	9200	9200	9200	0
132	20241112	183800	594358740	9200	9200	9200	9200	0
133	20241112	183700	594358740	9200	9200	9200	9200	0
134	20241112	183600	594358740	9200	9200	9200	9200	0
135	20241112	183500	594358740	9200	9200	9200	9200	0
136	20241112	183400	594358740	9200	9200	9200	9200	0
137	20241112	183300	594358740	9200	9200	9200	9200	0
138	20241112	183200	594358740	9200	9200	9200	9200	0
139	20241112	183100	594358740	9200	9200	9200	9200	0
140	20241112	183000	594358740	9200	9200	9200	9200	0
141	20241112	182900	594358740	9200	9200	9200	9200	0
142	20241112	182800	594358740	9200	9200	9200	9200	0
143	20241112	182700	594358740	9200	9200	9200	9200	0
144	20241112	182600	594358740	9200	9200	9200	9200	0
145	20241112	182500	594358740	9200	9200	9200	9200	0
146	20241112	182400	594358740	9200	9200	9200	9200	0
147	20241112	182300	594358740	9200	9200	9200	9200	0
148	20241112	182200	594358740	9200	9200	9200	9200	0
149	20241112	182100	594358740	9200	9200	9200	9200	0
150	20241112	182000	594358740	9200	9200	9200	9200	0
151	20241112	181900	594358740	9200	9200	9200	9200	0
152	20241112	181800	594358740	9200	9200	9200	9200	844
153	20241112	181700	594358740	9200	9200	9200	9200	0
154	20241112	181600	594358740	9200	9200	9200	9200	0
155	20241112	181500	594358740	9200	9200	9200	9200	0
156	20241112	181400	594358740	9200	9200	9200	9200	0
157	20241112	181300	594358740	9200	9200	9200	9200	0
158	20241112	181200	594358740	9200	9200	9200	9200	0
159	20241112	181100	594358740	9200	9200	9200	9200	0
160	20241112	181000	594358740	9200	9200	9200	9200	0
161	20241112	180900	594358740	9200	9200	9200	9200	0
162	20241112	180800	594358740	9200	9200	9200	9200	0
163	20241112	180700	594358740	9200	9200	9200	9200	0
164	20241112	180600	594358740	9200	9200	9200	9200	0
165	20241112	180500	594358740	9200	9200	9200	9200	0
166	20241112	180400	594358740	9200	9200	9200	9200	0
167	20241112	180300	594358740	9200	9200	9200	9200	0
168	20241112	180200	594358740	9200	9200	9200	9200	0
169	20241112	180100	594358740	9200	9200	9200	9200	0
170	20241112	180000	594358740	9200	9200	9200	9200	0
171	20241112	175900	594358740	9200	9200	9200	9200	0
172	20241112	175800	594358740	9200	9200	9200	9200	0
173	20241112	175700	594358740	9200	9200	9200	9200	0
174	20241112	175600	594358740	9200	9200	9200	9200	0
175	20241112	175500	594358740	9200	9200	9200	9200	0
176	20241112	175400	594358740	9200	9200	9200	9200	0
177	20241112	175300	594358740	9200	9200	9200	9200	0
178	20241112	175200	594358740	9200	9200	9200	9200	0
179	20241112	175100	594358740	9200	9200	9200	9200	0
180	20241112	175000	594358740	9200	9200	9200	9200	0
181	20241112	174900	594358740	9200	9200	9200	9200	0
182	20241112	174800	594358740	9200	9200	9200	9200	844
183	20241112	174700	594358740	9200	9200	9200	9200	0
184	20241112	174600	594358740	9200	9200	9200	9200	0
185	20241112	174500	594358740	9200	9200	9200	9200	0
186	20241112	174400	594358740	9200	9200	9200	9200	0
187	20241112	174300	594358740	9200	9200	9200	9200	0
188	20241112	174200	594358740	9200	9200	9200	9200	0
189	20241112	174100	594358740	9200	9200	9200	9200	0
190	20241112	174000	594358740	9200	9200	9200	9200	0
191	20241112	173900	594358740	9200	9200	9200	9200	0
192	20241112	173800	594358740	9200	9200	9200	9200	0
193	20241112	173700	594358740	9200	9200	9200	9200	0
194	20241112	173600	594358740	9200	9200	9200	9200	0
195	20241112	173500	594358740	9200	9200	9200	9200	0
196	20241112	173400	594358740	9200	9200	9200	9200	0
197	20241112	173300	594358740	9200	9200	9200	9200	0
198	20241112	173200	594358740	9200	9200	9200	9200	0
199	20241112	173100	594358740	9200	9200	9200	9200	0
200	20241112	173000	594358740	9200	9200	9200	9200	0
201	20241112	172900	594358740	9200	9200	9200	9200	0
202	20241112	172800	594358740	9200	9200	9200	9200	0
203	20241112	172700	594358740	9200	9200	9200	9200	0
204	20241112	172600	594358740	9200	9200	9200	9200	0
205	20241112	172500	594358740	9200	9200	9200	9200	0
206	20241112	172400	594358740	9200	9200	9200	9200	0
207	20241112	172300	594358740	9200	9200	9200	9200	0
208	20241112	172200	594358740	9200	9200	9200	9200	0
209	20241112	172100	594358740	9200	9200	9200	9200	0
210	20241112	172000	594358740	9200	9200	9200	9200	0
211	20241112	171900	594358740	9200	9200	9200	9200	0
212	20241112	171800	594358740	9200	9200	9200	9200	844
213	20241112	171700	594358740	9200	9200	9200	9200	0
214	20241112	171600	594358740	9200	9200	9200	9200	0
215	20241112	171500	594358740	9200	9200	9200	9200	0
216	20241112	171400	594358740	9200	9200	9200	9200	0
217	20241112	171300	594358740	9200	9200	9200	9200	0
218	20241112	171200	594358740	9200	9200	9200	9200	0
219	20241112	171100	594358740	9200	9200	9200	9200	0
220	20241112	171000	594358740	9200	9200	9200	9200	0
221	20241112	170900	594358740	9200	9200	9200	9200	0
222	20241112	170800	594358740	9200	9200	9200	9200	0
223	20241112	170700	594358740	9200	9200	9200	9200	0
224	20241112	170600	594358740	9200	9200	9200	9200	0
225	20241112	170500	594358740	9200	9200	9200	9200	0
226	20241112	170400	594358740	9200	9200	9200	9200	0
227	20241112	170300	594358740	9200	9200	9200	9200	0
228	20241112	170200	594358740	9200	9200	9200	9200	0
229	20241112	170100	594358740	9200	9200	9200	9200	0
230	20241112	170000	594358740	9200	9200	9200	9200	0
231	20241112	165900	594358740	9200	9200	9200	9200	0
232	20241112	165800	594358740	9200	9200	9200	9200	0
233	20241112	165700	594358740	9200	9200	9200	9200	0
234	20241112	165600	594358740	9200	9200	9200	9200	0
235	20241112	165500	594358740	9200	9200	9200	9200	0
236	20241112	165400	594358740	9200	9200	9200	9200	0
237	20241112	165300	594358740	9200	9200	9200	9200	0
238	20241112	165200	594358740	9200	9200	9200	9200	0
239	20241112	165100	594358740	9200	9200	9200	9200	0
240	20241112	165000	594358740	9200	9200	9200	9200	0
241	20241112	164900	594358740	9200	9200	9200	9200	0
242	20241112	164800	594358740	9200	9200	9200	9200	844
243	20241112	164700	594358740	9200	9200	9200	9200	0
244	20241112	164600	594358740	9200	9200	9200	9200	0
245	20241112	164500	594358740	9200	9200	9200	9200	0
246	20241112	164400	594358740	9200	9200	9200	9200	0
247	20241112	164300	594358740	9200	9200	9200	9200	0
248	20241112	164200	594358740	9200	9200	9200	9200	0
249	20241112	164100	594358740	9200	9200	9200	9200	0
250	20241112	164000	594358740	9200	9200	9200	9200	0
251	20241112	163900	594358740	9200	9200	9200	9200	0
252	20241112	163800	594358740	9200	9200	9200	9200	0
253	20241112	163700	594358740	9200	9200	9200	9200	0
254	20241112	163600	594358740	9200	9200	9200	9200	0
255	20241112	163500	594358740	9200	9200	9200	9200	0
256	20241112	163400	594358740	9200	9200	9200	9200	0
257	20241112	163300	594358740	9200	9200	9200	9200	0
258	20241112	163200	594358740	9200	9200	9200	9200	0
259	20241112	163100	594358740	9200	9200	9200	9200	0
260	20241112	163000	594358740	9200	9200	9200	9200	0
261	20241112	162900	594358740	9200	9200	9200	9200	0
262	20241112	162800	594358740	9200	9200	9200	9200	0
263	20241112	162700	594358740	9200	9200	9200	9200	0
264	20241112	162600	594358740	9200	9200	9200	9200	0
265	20241112	162500	594358740	9200	9200	9200	9200	0
266	20241112	162400	594358740	9200	9200	9200	9200	0
267	20241112	162300	594358740	9200	9200	9200	9200	0
268	20241112	162200	594358740	9200	9200	9200	9200	0
269	20241112	162100	594358740	9200	9200	9200	9200	0
270	20241112	162000	594358740	9200	9200	9200	9200	0
271	20241112	161900	594358740	9200	9200	9200	9200	0
272	20241112	161800	594358740	9200	9200	9200	9200	844
273	20241112	161700	594358740	9200	9200	9200	9200	0
274	20241112	161600	594358740	9200	9200	9200	9200	0
275	20241112	161500	594358740	9200	9200	9200	9200	0
276	20241112	161400	594358740	9200	9200	9200	9200	0
277	20241112	161300	594358740	9200	9200	9200	9200	0
278	20241112	161200	594358740	9200	9200	9200	9200	0
279	20241112	161100	594358740	9200	9200	9200	9200	0
280	20241112	161000	594358740	9200	9200	9200	9200	0
281	20241112	160900	594358740	9200	9200	9200	9200	0
282	20241112	160800	594358740	9200	9200	9200	9200	0
283	20241112	160700	594358740	9200	9200	9200	9200	0
284	20241112	160600	594358740	9200	9200	9200	9200	0
285	20241112	160500	594358740	9200	9200	9200	9200	0
286	20241112	160400	594358740	9200	9200	9200	9200	0
287	20241112	160300	594358740	9200	9200	9200	9200	0
288	20241112	160200	594358740	9200	9200	9200	9200	0
289	20241112	160100	594358740	9200	9200	9200	9200	0
290	20241112	160000	594358740	9200	9200	9200	9200	0
291	20241112	155900	594358740	9200	9200	9200	9200	0
292	20241112	155800	594358740	9200	9200	9200	9200	0
293	20241112	155700	594358740	9200	9200	9200	9200	0
294	20241112	155600	594358740	9200	9200	9200	9200	0
295	20241112	155500	594358740	9200	9200	9200	9200	0
296	20241112	155400	594358740	9200	9200	9200	9200	0
297	20241112	155300	594358740	9200	9200	9200	9200	0
298	20241112	155200	594358740	9200	9200	9200	9200	0
299	20241112	155100	594358740	9200	9200	9200	9200	0
300	20241112	155000	594358740	9200	9200	9200	9200	0
301	20241112	154900	594358740	9200	9200	9200	9200	0
302	20241112	154800	594358740	9200	9200	9200	9200	844
303	20241112	154700	594358740	9200	9200	9200	9200	0
304	20241112	154600	594358740	9200	9200	9200	9200	0
305	20241112	154500	594358740	9200	9200	9200	9200	0
306	20241112	154400	594358740	9200	9200	9200	9200	0
307	20241112	154300	594358740	9200	9200	9200	9200	0
308	20241112	154200	594358740	9200	9200	9200	9200	0
309	20241112	154100	594358740	9200	9200	9200	9200	0
310	20241112	154000	594358740	9200	9200	9200	9200	0
311	20241112	153900	594358740	9200	9200	9200	9200	0
312	20241112	153800	594358740	9200	9200	9200	9200	0
313	20241112	153700	594358740	9200	9200	9200	9200	0
314	20241112	153600	594358740	9200	9200	9200	9200	0
315	20241112	153500	594358740	9200	9200	9200	9200	0
316	20241112	153400	594358740	9200	9200	9200	9200	0
317	20241112	153300	594358740	9200	9200	9200	9200	0
318	20241112	153200	594358740	9200	9200	9200	9200	0
319	20241112	153100	594358740	9200	9200	9200	9200	0
320	20241112	153000	594358740	9200	9200	9200	9200	844
321	20241112	152900	586593940	9210	9210	9210	9210	0
322	20241112	152800	586593940	9210	9210	9210	9210	0
323	20241112	152700	586593940	9210	9210	9210	9210	0
324	20241112	152600	586593940	9210	9210	9210	9210	0
325	20241112	152500	586593940	9210	9210	9210	9210	0
326	20241112	152400	586593940	9210	9210	9210	9210	0
327	20241112	152300	586593940	9210	9210	9210	9210	0
328	20241112	152200	586593940	9210	9210	9210	9210	0
329	20241112	152100	586593940	9210	9210	9210	9210	0
330	20241112	152000	586593940	9210	9210	9210	9210	0
331	20241112	151900	586593940	9210	9210	9210	9210	0
332	20241112	151800	586593940	9210	9210	9210	9210	0
333	20241112	151700	586593940	9210	9210	9210	9210	0
334	20241112	151600	586593940	9210	9210	9210	9210	0
335	20241112	151500	586593940	9210	9210	9210	9210	0
336	20241112	151400	586593940	9210	9120	9210	9120	2352
337	20241112	151300	565143610	9200	9200	9200	9200	5
338	20241112	151200	565097610	9210	9210	9210	9210	0
339	20241112	151100	565097610	9210	9150	9210	9120	307
340	20241112	151000	562294340	9210	9220	9220	9120	767
341	20241112	150900	555291660	9230	9230	9230	9230	12
342	20241112	150800	555180900	9250	9250	9250	9250	0
343	20241112	150700	555180900	9250	9250	9250	9250	1
344	20241112	150600	555171650	9250	9220	9250	9220	147
345	20241112	150500	553815450	9220	9210	9220	9210	721
346	20241112	150400	547171530	9220	9220	9220	9220	0
347	20241112	150300	547171530	9220	9220	9220	9220	200
348	20241112	150200	545327530	9220	9180	9220	9180	21
349	20241112	150100	545134710	9180	9140	9180	9140	126
350	20241112	150000	543980900	9120	9130	9130	9120	24
351	20241112	145900	543762000	9130	9140	9140	9130	26
352	20241112	145800	543524610	9120	9130	9130	9120	76
353	20241112	145700	542831390	9150	9150	9150	9150	0
354	20241112	145600	542831390	9150	9150	9150	9150	0
355	20241112	145500	542831390	9150	9150	9150	9150	0
356	20241112	145400	542831390	9150	9150	9150	9150	3
357	20241112	145300	542803940	9120	9120	9120	9120	100
358	20241112	145200	541891940	9130	9130	9130	9130	148
359	20241112	145100	540540700	9130	9130	9130	9130	102
360	20241112	145000	539609440	9130	9130	9130	9130	0
361	20241112	144900	539609440	9130	9130	9130	9130	0
362	20241112	144800	539609440	9130	9150	9150	9130	240
363	20241112	144700	537418040	9200	9200	9200	9200	0
364	20241112	144600	537418040	9200	9200	9200	9200	0
365	20241112	144500	537418040	9200	9200	9200	9200	0
366	20241112	144400	537418040	9200	9200	9200	9200	0
367	20241112	144300	537418040	9200	9200	9200	9200	0
368	20241112	144200	537418040	9200	9200	9200	9200	0
369	20241112	144100	537418040	9200	9200	9200	9200	0
370	20241112	144000	537418040	9200	9200	9200	9200	0
371	20241112	143900	537418040	9200	9200	9200	9200	0
372	20241112	143800	537418040	9200	9200	9200	9200	1
373	20241112	143700	537408840	9200	9200	9200	9200	0
374	20241112	143600	537408840	9200	9200	9200	9200	0
375	20241112	143500	537408840	9200	9200	9200	9200	0
376	20241112	143400	537408840	9200	9200	9200	9200	0
377	20241112	143300	537408840	9200	9200	9200	9200	15
378	20241112	143200	537270840	9220	9220	9220	9220	0
379	20241112	143100	537270840	9220	9220	9220	9220	0
380	20241112	143000	537270840	9220	9220	9220	9220	0
381	20241112	142900	537270840	9220	9220	9220	9220	0
382	20241112	142800	537270840	9220	9220	9220	9220	0
383	20241112	142700	537270840	9220	9220	9220	9220	1
384	20241112	142600	537261620	9130	9200	9200	9130	859
385	20241112	142500	529407010	9220	9220	9220	9220	1
386	20241112	142400	529397790	9240	9240	9240	9240	0
387	20241112	142300	529397790	9240	9240	9240	9240	0
388	20241112	142200	529397790	9240	9230	9240	9230	12
389	20241112	142100	529287010	9220	9220	9220	9220	10
390	20241112	142000	529194810	9240	9230	9240	9230	11
391	20241112	141900	529093270	9240	9240	9240	9240	0
392	20241112	141800	529093270	9240	9240	9240	9240	0
393	20241112	141700	529093270	9240	9240	9240	9240	0
394	20241112	141600	529093270	9240	9240	9240	9240	0
395	20241112	141500	529093270	9240	9230	9240	9210	64
396	20241112	141400	528503350	9240	9240	9240	9240	1
397	20241112	141300	528494110	9240	9240	9240	9240	0
398	20241112	141200	528494110	9240	9240	9240	9240	3
399	20241112	141100	528466390	9240	9240	9240	9240	5
400	20241112	141000	528420190	9240	9240	9240	9240	0
401	20241112	140900	528420190	9240	9240	9240	9240	0
402	20241112	140800	528420190	9240	9240	9240	9240	0
403	20241112	140700	528420190	9240	9240	9240	9240	0
404	20241112	140600	528420190	9240	9240	9240	9240	0
405	20241112	140500	528420190	9240	9240	9240	9240	0
406	20241112	140400	528420190	9240	9220	9240	9220	11
407	20241112	140300	528318750	9250	9250	9250	9250	0
408	20241112	140200	528318750	9250	9250	9250	9250	0
409	20241112	140100	528318750	9250	9250	9250	9250	0
410	20241112	140000	528318750	9250	9250	9250	9250	0
411	20241112	135900	528318750	9250	9250	9250	9250	0
412	20241112	135800	528318750	9250	9250	9250	9250	0
413	20241112	135700	528318750	9250	9250	9250	9250	0
414	20241112	135600	528318750	9250	9250	9250	9250	0
415	20241112	135500	528318750	9250	9250	9250	9250	0
416	20241112	135400	528318750	9250	9250	9250	9250	0
417	20241112	135300	528318750	9250	9250	9250	9250	0
418	20241112	135200	528318750	9250	9250	9250	9250	563
419	20241112	135100	523111000	9250	9230	9250	9220	196
420	20241112	135000	521302150	9250	9250	9250	9250	0
421	20241112	134900	521302150	9250	9250	9250	9250	0
422	20241112	134800	521302150	9250	9250	9250	9250	0
423	20241112	134700	521302150	9250	9250	9250	9250	8
424	20241112	134600	521228150	9250	9250	9250	9250	0
425	20241112	134500	521228150	9250	9250	9250	9250	0
426	20241112	134400	521228150	9250	9250	9250	9250	0
427	20241112	134300	521228150	9250	9250	9250	9250	1
428	20241112	134200	521218900	9250	9230	9250	9230	12
429	20241112	134100	521108120	9250	9250	9250	9250	0
430	20241112	134000	521108120	9250	9250	9250	9250	0
431	20241112	133900	521108120	9250	9250	9250	9250	0
432	20241112	133800	521108120	9250	9250	9250	9250	0
433	20241112	133700	521108120	9250	9250	9250	9250	0
434	20241112	133600	521108120	9250	9250	9250	9250	0
435	20241112	133500	521108120	9250	9250	9250	9250	0
436	20241112	133400	521108120	9250	9250	9250	9250	0
437	20241112	133300	521108120	9250	9250	9250	9250	0
438	20241112	133200	521108120	9250	9250	9250	9250	0
439	20241112	133100	521108120	9250	9250	9250	9250	0
440	20241112	133000	521108120	9250	9230	9250	9230	11
441	20241112	132900	521006550	9250	9250	9250	9250	0
442	20241112	132800	521006550	9250	9250	9250	9250	0
443	20241112	132700	521006550	9250	9250	9250	9250	0
444	20241112	132600	521006550	9250	9250	9250	9250	102
445	20241112	132500	520063050	9250	9250	9250	9250	0
446	20241112	132400	520063050	9250	9250	9250	9250	0
447	20241112	132300	520063050	9250	9250	9250	9250	100
448	20241112	132200	519138050	9250	9250	9250	9250	0
449	20241112	132100	519138050	9250	9250	9250	9250	0
450	20241112	132000	519138050	9250	9250	9250	9250	0
451	20241112	131900	519138050	9250	9250	9250	9250	0
452	20241112	131800	519138050	9250	9250	9250	9250	0
453	20241112	131700	519138050	9250	9250	9250	9250	0
454	20241112	131600	519138050	9250	9250	9250	9250	0
455	20241112	131500	519138050	9250	9250	9250	9250	0
456	20241112	131400	519138050	9250	9250	9250	9250	0
457	20241112	131300	519138050	9250	9250	9250	9250	0
458	20241112	131200	519138050	9250	9250	9250	9250	0
459	20241112	131100	519138050	9250	9250	9250	9250	0
460	20241112	131000	519138050	9250	9230	9250	9230	7
461	20241112	130900	519073420	9250	9250	9250	9250	0
462	20241112	130800	519073420	9250	9250	9250	9250	0
463	20241112	130700	519073420	9250	9250	9250	9250	0
464	20241112	130600	519073420	9250	9250	9250	9250	1
465	20241112	130500	519064170	9250	9250	9250	9250	1
466	20241112	130400	519054920	9240	9230	9250	9230	41
467	20241112	130300	518676370	9250	9230	9250	9230	7
468	20241112	130200	518611730	9220	9220	9220	9220	715
469	20241112	130100	512019430	9220	9190	9220	9190	1327
470	20241112	130000	499824270	9190	9140	9190	9140	1042
471	20241112	125900	490275780	9140	9140	9140	9140	200
472	20241112	125800	488447780	9140	9140	9140	9140	0
473	20241112	125700	488447780	9140	9140	9140	9140	20
474	20241112	125600	488264980	9140	9140	9140	9140	0
475	20241112	125500	488264980	9140	9140	9140	9140	0
476	20241112	125400	488264980	9140	9140	9140	9140	0
477	20241112	125300	488264980	9140	9140	9140	9140	20
478	20241112	125200	488082180	9140	9120	9140	9120	69
479	20241112	125100	487452500	9110	9110	9110	9110	0
480	20241112	125000	487452500	9110	9120	9120	9110	403
481	20241112	124900	483780770	9130	9130	9130	9130	89
482	20241112	124800	482968200	9130	9130	9130	9130	202
483	20241112	124700	481123940	9130	9130	9130	9130	0
484	20241112	124600	481123940	9130	9130	9130	9130	0
485	20241112	124500	481123940	9130	9130	9130	9130	0
486	20241112	124400	481123940	9130	9130	9130	9130	0
487	20241112	124300	481123940	9130	9130	9130	9130	0
488	20241112	124200	481123940	9130	9130	9130	9130	0
489	20241112	124100	481123940	9130	9130	9130	9130	0
490	20241112	124000	481123940	9130	9130	9130	9130	0
491	20241112	123900	481123940	9130	9130	9130	9130	0
492	20241112	123800	481123940	9130	9130	9130	9130	0
493	20241112	123700	481123940	9130	9130	9130	9130	0
494	20241112	123600	481123940	9130	9130	9130	9130	0
495	20241112	123500	481123940	9130	9130	9130	9130	0
496	20241112	123400	481123940	9130	9130	9130	9130	0
497	20241112	123300	481123940	9130	9180	9180	9130	280
498	20241112	123200	478565170	9160	9160	9160	9160	14
499	20241112	123100	478436930	9160	9160	9160	9160	0
500	20241112	123000	478436930	9160	9160	9160	9160	0
501	20241112	122900	478436930	9160	9160	9160	9160	125
502	20241112	122800	477291930	9160	9160	9160	9160	0
503	20241112	122700	477291930	9160	9160	9160	9160	0
504	20241112	122600	477291930	9160	9160	9160	9160	0
505	20241112	122500	477291930	9160	9160	9160	9160	0
506	20241112	122400	477291930	9160	9160	9160	9160	0
507	20241112	122300	477291930	9160	9160	9160	9160	0
508	20241112	122200	477291930	9160	9160	9160	9160	0
509	20241112	122100	477291930	9160	9160	9160	9160	0
510	20241112	122000	477291930	9160	9160	9160	9160	0
511	20241112	121900	477291930	9160	9160	9160	9160	0
512	20241112	121800	477291930	9160	9160	9160	9160	0
513	20241112	121700	477291930	9160	9160	9160	9160	20
514	20241112	121600	477108730	9150	9150	9150	9150	0
515	20241112	121500	477108730	9150	9150	9150	9150	1
516	20241112	121400	477099580	9130	9130	9130	9130	1
517	20241112	121300	477090450	9160	9160	9160	9160	0
518	20241112	121200	477090450	9160	9160	9160	9160	0
519	20241112	121100	477090450	9160	9160	9160	9160	0
520	20241112	121000	477090450	9160	9160	9160	9160	0
521	20241112	120900	477090450	9160	9160	9160	9160	0
522	20241112	120800	477090450	9160	9160	9160	9160	0
523	20241112	120700	477090450	9160	9160	9160	9160	20
524	20241112	120600	476907250	9120	9120	9120	9120	0
525	20241112	120500	476907250	9120	9120	9120	9120	0
526	20241112	120400	476907250	9120	9120	9120	9120	0
527	20241112	120300	476907250	9120	9120	9120	9120	2000
528	20241112	120200	458667250	9150	9150	9150	9150	0
529	20241112	120100	458667250	9150	9150	9150	9150	0
530	20241112	120000	458667250	9150	9150	9150	9150	0
531	20241112	115900	458667250	9150	9150	9150	9150	0
532	20241112	115800	458667250	9150	9130	9150	9130	20
533	20241112	115700	458484270	9130	9120	9130	9110	269
534	20241112	115600	456030990	9130	9130	9130	9130	130
535	20241112	115500	454844090	9130	9130	9130	9130	80
536	20241112	115400	454113690	9140	9140	9140	9140	50
537	20241112	115300	453656690	9140	9140	9140	9140	0
538	20241112	115200	453656690	9140	9140	9140	9140	0
539	20241112	115100	453656690	9140	9140	9140	9140	0
540	20241112	115000	453656690	9140	9140	9140	9140	0
541	20241112	114900	453656690	9140	9140	9140	9140	0
542	20241112	114800	453656690	9140	9140	9140	9140	70
543	20241112	114700	453016890	9150	9160	9160	9150	164
544	20241112	114600	451516150	9220	9220	9220	9220	0
545	20241112	114500	451516150	9220	9180	9220	9180	20
546	20241112	114400	451332110	9130	9130	9130	9130	0
547	20241112	114300	451332110	9130	9130	9130	9130	120
548	20241112	114200	450236510	9130	9130	9130	9130	55
549	20241112	114100	449734360	9130	9130	9130	9130	4
550	20241112	114000	449697840	9090	9090	9090	9090	0
551	20241112	113900	449697840	9090	9090	9090	9090	79
552	20241112	113800	448979730	9090	9090	9090	9090	0
553	20241112	113700	448979730	9090	9100	9100	9090	12
554	20241112	113600	448870540	9100	9110	9110	9100	1577
555	20241112	113500	434515500	9110	9130	9130	9110	1848
556	20241112	113400	417668460	9140	9170	9170	9140	2160
557	20241112	113300	397915640	9190	9190	9190	9190	0
558	20241112	113200	397915640	9190	9180	9190	9180	3
559	20241112	113100	397888090	9170	9170	9170	9170	9
560	20241112	113000	397805560	9160	9160	9160	9160	0
561	20241112	112900	397805560	9160	9160	9160	9160	0
562	20241112	112800	397805560	9160	9160	9160	9160	0
563	20241112	112700	397805560	9160	9160	9160	9160	40
564	20241112	112600	397439160	9160	9190	9190	9160	2990
565	20241112	112500	370027220	9190	9190	9190	9190	0
566	20241112	112400	370027220	9190	9190	9190	9190	0
567	20241112	112300	370027220	9190	9190	9190	9190	0
568	20241112	112200	370027220	9190	9190	9190	9190	0
569	20241112	112100	370027220	9190	9210	9210	9190	1392
570	20241112	112000	357220410	9220	9240	9240	9220	1482
571	20241112	111900	343544780	9240	9240	9240	9240	0
572	20241112	111800	343544780	9240	9240	9240	9240	0
573	20241112	111700	343544780	9240	9240	9240	9240	2
574	20241112	111600	343526300	9240	9280	9280	9240	3
575	20241112	111500	343498540	9280	9280	9280	9280	0
576	20241112	111400	343498540	9280	9280	9280	9280	20
577	20241112	111300	343312940	9240	9240	9240	9240	0
578	20241112	111200	343312940	9240	9240	9240	9240	6
579	20241112	111100	343257500	9270	9270	9270	9270	0
580	20241112	111000	343257500	9270	9270	9270	9270	0
581	20241112	110900	343257500	9270	9270	9270	9270	0
582	20241112	110800	343257500	9270	9270	9270	9270	0
583	20241112	110700	343257500	9270	9270	9270	9270	0
584	20241112	110600	343257500	9270	9270	9270	9270	6
585	20241112	110500	343201880	9280	9280	9280	9280	0
586	20241112	110400	343201880	9280	9280	9280	9280	0
587	20241112	110300	343201880	9280	9280	9280	9280	0
588	20241112	110200	343201880	9280	9280	9280	9280	0
589	20241112	110100	343201880	9280	9280	9280	9280	0
590	20241112	110000	343201880	9280	9270	9280	9270	20
591	20241112	105900	343016390	9270	9270	9270	9270	0
592	20241112	105800	343016390	9270	9270	9270	9270	0
593	20241112	105700	343016390	9270	9270	9270	9270	0
594	20241112	105600	343016390	9270	9270	9270	9270	20
595	20241112	105500	342830990	9240	9250	9250	9240	5
596	20241112	105400	342784750	9270	9270	9270	9270	0
597	20241112	105300	342784750	9270	9280	9280	9270	53
598	20241112	105200	342293110	9280	9280	9280	9280	0
599	20241112	105100	342293110	9280	9280	9280	9280	0
600	20241112	105000	342293110	9280	9280	9280	9280	0
601	20241112	104900	342293110	9280	9280	9280	9280	1
602	20241112	104800	342283830	9280	9280	9280	9280	0
603	20241112	104700	342283830	9280	9280	9280	9280	0
604	20241112	104600	342283830	9280	9280	9280	9280	0
605	20241112	104500	342283830	9280	9280	9280	9280	0
606	20241112	104400	342283830	9280	9280	9280	9280	2
607	20241112	104300	342265270	9230	9230	9230	9230	0
608	20241112	104200	342265270	9230	9250	9250	9230	100
609	20241112	104100	341341820	9260	9260	9260	9260	0
610	20241112	104000	341341820	9260	9260	9260	9260	0
611	20241112	103900	341341820	9260	9260	9260	9260	0
612	20241112	103800	341341820	9260	9260	9260	9260	315
613	20241112	103700	338424920	9280	9280	9280	9280	20
614	20241112	103600	338239320	9240	9240	9240	9240	0
615	20241112	103500	338239320	9240	9240	9240	9240	0
616	20241112	103400	338239320	9240	9240	9240	9240	0
617	20241112	103300	338239320	9240	9240	9240	9240	0
618	20241112	103200	338239320	9240	9240	9240	9240	0
619	20241112	103100	338239320	9240	9240	9240	9240	0
620	20241112	103000	338239320	9240	9240	9240	9240	0
621	20241112	102900	338239320	9240	9240	9240	9240	1
622	20241112	102800	338230080	9230	9230	9230	9230	250
623	20241112	102700	335922580	9230	9230	9230	9230	0
624	20241112	102600	335922580	9230	9230	9230	9230	0
625	20241112	102500	335922580	9230	9230	9230	9230	5
626	20241112	102400	335876430	9260	9260	9260	9260	0
627	20241112	102300	335876430	9260	9260	9260	9260	0
628	20241112	102200	335876430	9260	9260	9260	9260	4
629	20241112	102100	335839390	9260	9270	9270	9260	36
630	20241112	102000	335506010	9230	9230	9230	9230	232
631	20241112	101900	333364650	9230	9230	9230	9230	0
632	20241112	101800	333364650	9230	9230	9230	9230	0
633	20241112	101700	333364650	9230	9230	9230	9230	0
634	20241112	101600	333364650	9230	9230	9230	9230	0
635	20241112	101500	333364650	9230	9230	9230	9230	428
636	20241112	101400	329414210	9230	9270	9270	9230	125
637	20241112	101300	328258770	9280	9290	9290	9280	451
638	20241112	101200	324069090	9300	9300	9300	9300	39
639	20241112	101100	323706390	9320	9320	9320	9320	0
640	20241112	101000	323706390	9320	9320	9320	9320	100
641	20241112	100900	322774390	9320	9320	9320	9320	0
642	20241112	100800	322774390	9320	9290	9320	9290	872
643	20241112	100700	314656560	9290	9310	9320	9290	237
644	20241112	100600	312451500	9320	9320	9320	9320	0
645	20241112	100500	312451500	9320	9280	9320	9260	11279
646	20241112	100400	207782710	9280	9270	9280	9270	550
647	20241112	100300	202682210	9270	9250	9270	9250	160
648	20241112	100200	201202190	9270	9260	9270	9250	169
649	20241112	100100	199638820	9280	9280	9280	9280	0
650	20241112	100000	199638820	9280	9280	9280	9280	0
651	20241112	095900	199638820	9280	9280	9280	9280	0
652	20241112	095800	199638820	9280	9270	9280	9270	2179
653	20241112	095700	179435170	9270	9270	9270	9270	70
654	20241112	095600	178786270	9270	9240	9270	9240	71
655	20241112	095500	178130200	9270	9200	9270	9200	7778
656	20241112	095400	106279260	9200	9200	9200	9200	1
657	20241112	095300	106270060	9170	9180	9180	9170	209
658	20241112	095200	104353130	9200	9200	9200	9200	20
659	20241112	095100	104169130	9180	9190	9190	9180	638
660	20241112	095000	98311430	9200	9200	9200	9200	0
661	20241112	094900	98311430	9200	9200	9200	9200	182
662	20241112	094800	96637030	9220	9220	9220	9220	200
663	20241112	094700	94793030	9260	9260	9260	9260	0
664	20241112	094600	94793030	9260	9260	9260	9260	0
665	20241112	094500	94793030	9260	9240	9260	9200	1620
666	20241112	094400	79876260	9300	9300	9300	9300	0
667	20241112	094300	79876260	9300	9240	9300	9240	2
668	20241112	094200	79857720	9310	9270	9330	9250	38
669	20241112	094100	79505600	9270	9350	9350	9250	47
670	20241112	094000	79070110	9360	9270	9370	9270	52
671	20241112	093900	78587200	9270	9240	9390	9240	273
672	20241112	093800	76048270	9240	9240	9240	9240	0
673	20241112	093700	76048270	9240	9240	9240	9240	20
674	20241112	093600	75863470	9220	9220	9220	9220	105
675	20241112	093500	74895370	9220	9220	9240	9220	50
676	20241112	093400	74433970	9210	9210	9210	9210	0
677	20241112	093300	74433970	9210	9240	9240	9210	990
678	20241112	093200	65298090	9240	9240	9240	9240	114
679	20241112	093100	64244730	9240	9250	9250	9240	456
680	20241112	093000	60026790	9290	9290	9290	9290	0
681	20241112	092900	60026790	9290	9280	9290	9280	117
682	20241112	092800	58940790	9290	9290	9290	9290	0
683	20241112	092700	58940790	9290	9290	9290	9290	0
684	20241112	092600	58940790	9290	9280	9290	9280	78
685	20241112	092500	58216940	9300	9250	9300	9250	220
686	20241112	092400	56181740	9260	9260	9260	9260	1
687	20241112	092300	56172480	9260	9230	9260	9230	157
688	20241112	092200	54720130	9300	9300	9300	9300	0
689	20241112	092100	54720130	9300	9300	9300	9300	0
690	20241112	092000	54720130	9300	9300	9300	9230	47
691	20241112	091900	54284430	9240	9240	9240	9230	1785
692	20241112	091800	37791130	9300	9300	9300	9300	14
693	20241112	091700	37660930	9340	9280	9340	9280	24
694	20241112	091600	37438150	9240	9240	9240	9240	0
695	20241112	091500	37438150	9240	9270	9270	9240	1030
696	20241112	091400	27910970	9280	9280	9280	9280	120
697	20241112	091300	26797370	9270	9340	9340	9270	3
698	20241112	091200	26769420	9340	9340	9340	9340	1
699	20241112	091100	26760080	9250	9290	9290	9250	340
700	20241112	091000	23611370	9290	9290	9290	9290	41
701	20241112	090900	23230480	9290	9330	9330	9290	121
702	20241112	090800	22104740	9330	9370	9370	9330	394
703	20241112	090700	18422980	9380	9390	9430	9380	182
704	20241112	090600	16710160	9470	9410	9470	9380	301
705	20241112	090500	13886150	9470	9470	9470	9470	2
706	20241112	090400	13867210	9410	9430	9470	9410	113
707	20241112	090300	12802600	9500	9460	9500	9450	23
708	20241112	090200	12585050	9520	9520	9520	9520	2
709	20241112	090100	12566010	9480	9550	9550	9480	714
710	20241112	090000	5795730	9550	9500	9550	9480	610