KissMeData/071200/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	194600	123937545	4455	4455	4455	4455	397
3	20241111	194500	123937545	4455	4455	4455	4455	0
4	20241111	194400	123937545	4455	4455	4455	4455	0
5	20241111	194300	123937545	4455	4455	4455	4455	0
6	20241111	194200	123937545	4455	4455	4455	4455	0
7	20241111	194100	123937545	4455	4455	4455	4455	0
8	20241111	194000	123937545	4455	4455	4455	4455	0
9	20241111	193900	123937545	4455	4455	4455	4455	0
10	20241111	193800	123937545	4455	4455	4455	4455	0
11	20241111	193700	123937545	4455	4455	4455	4455	0
12	20241111	193600	123937545	4455	4455	4455	4455	0
13	20241111	193500	123937545	4455	4455	4455	4455	0
14	20241111	193400	123937545	4455	4455	4455	4455	0
15	20241111	193300	123937545	4455	4455	4455	4455	0
16	20241111	193200	123937545	4455	4455	4455	4455	0
17	20241111	193100	123937545	4455	4455	4455	4455	0
18	20241111	193000	123937545	4455	4455	4455	4455	0
19	20241111	192900	123937545	4455	4455	4455	4455	0
20	20241111	192800	123937545	4455	4455	4455	4455	0
21	20241111	192700	123937545	4455	4455	4455	4455	0
22	20241111	192600	123937545	4455	4455	4455	4455	0
23	20241111	192500	123937545	4455	4455	4455	4455	0
24	20241111	192400	123937545	4455	4455	4455	4455	0
25	20241111	192300	123937545	4455	4455	4455	4455	0
26	20241111	192200	123937545	4455	4455	4455	4455	0
27	20241111	192100	123937545	4455	4455	4455	4455	0
28	20241111	192000	123937545	4455	4455	4455	4455	0
29	20241111	191900	123937545	4455	4455	4455	4455	0
30	20241111	191800	123937545	4455	4455	4455	4455	0
31	20241111	191700	123937545	4455	4455	4455	4455	0
32	20241111	191600	123937545	4455	4455	4455	4455	397
33	20241111	191500	123937545	4455	4455	4455	4455	0
34	20241111	191400	123937545	4455	4455	4455	4455	0
35	20241111	191300	123937545	4455	4455	4455	4455	0
36	20241111	191200	123937545	4455	4455	4455	4455	0
37	20241111	191100	123937545	4455	4455	4455	4455	0
38	20241111	191000	123937545	4455	4455	4455	4455	0
39	20241111	190900	123937545	4455	4455	4455	4455	0
40	20241111	190800	123937545	4455	4455	4455	4455	0
41	20241111	190700	123937545	4455	4455	4455	4455	0
42	20241111	190600	123937545	4455	4455	4455	4455	0
43	20241111	190500	123937545	4455	4455	4455	4455	0
44	20241111	190400	123937545	4455	4455	4455	4455	0
45	20241111	190300	123937545	4455	4455	4455	4455	0
46	20241111	190200	123937545	4455	4455	4455	4455	0
47	20241111	190100	123937545	4455	4455	4455	4455	0
48	20241111	190000	123937545	4455	4455	4455	4455	0
49	20241111	185900	123937545	4455	4455	4455	4455	0
50	20241111	185800	123937545	4455	4455	4455	4455	0
51	20241111	185700	123937545	4455	4455	4455	4455	0
52	20241111	185600	123937545	4455	4455	4455	4455	0
53	20241111	185500	123937545	4455	4455	4455	4455	0
54	20241111	185400	123937545	4455	4455	4455	4455	0
55	20241111	185300	123937545	4455	4455	4455	4455	0
56	20241111	185200	123937545	4455	4455	4455	4455	0
57	20241111	185100	123937545	4455	4455	4455	4455	0
58	20241111	185000	123937545	4455	4455	4455	4455	0
59	20241111	184900	123937545	4455	4455	4455	4455	0
60	20241111	184800	123937545	4455	4455	4455	4455	0
61	20241111	184700	123937545	4455	4455	4455	4455	0
62	20241111	184600	123937545	4455	4455	4455	4455	397
63	20241111	184500	123937545	4455	4455	4455	4455	0
64	20241111	184400	123937545	4455	4455	4455	4455	0
65	20241111	184300	123937545	4455	4455	4455	4455	0
66	20241111	184200	123937545	4455	4455	4455	4455	0
67	20241111	184100	123937545	4455	4455	4455	4455	0
68	20241111	184000	123937545	4455	4455	4455	4455	0
69	20241111	183900	123937545	4455	4455	4455	4455	0
70	20241111	183800	123937545	4455	4455	4455	4455	0
71	20241111	183700	123937545	4455	4455	4455	4455	0
72	20241111	183600	123937545	4455	4455	4455	4455	0
73	20241111	183500	123937545	4455	4455	4455	4455	0
74	20241111	183400	123937545	4455	4455	4455	4455	0
75	20241111	183300	123937545	4455	4455	4455	4455	0
76	20241111	183200	123937545	4455	4455	4455	4455	0
77	20241111	183100	123937545	4455	4455	4455	4455	0
78	20241111	183000	123937545	4455	4455	4455	4455	0
79	20241111	182900	123937545	4455	4455	4455	4455	0
80	20241111	182800	123937545	4455	4455	4455	4455	0
81	20241111	182700	123937545	4455	4455	4455	4455	0
82	20241111	182600	123937545	4455	4455	4455	4455	0
83	20241111	182500	123937545	4455	4455	4455	4455	0
84	20241111	182400	123937545	4455	4455	4455	4455	0
85	20241111	182300	123937545	4455	4455	4455	4455	0
86	20241111	182200	123937545	4455	4455	4455	4455	0
87	20241111	182100	123937545	4455	4455	4455	4455	0
88	20241111	182000	123937545	4455	4455	4455	4455	0
89	20241111	181900	123937545	4455	4455	4455	4455	0
90	20241111	181800	123937545	4455	4455	4455	4455	0
91	20241111	181700	123937545	4455	4455	4455	4455	0
92	20241111	181600	123937545	4455	4455	4455	4455	397
93	20241111	181500	123937545	4455	4455	4455	4455	0
94	20241111	181400	123937545	4455	4455	4455	4455	0
95	20241111	181300	123937545	4455	4455	4455	4455	0
96	20241111	181200	123937545	4455	4455	4455	4455	0
97	20241111	181100	123937545	4455	4455	4455	4455	0
98	20241111	181000	123937545	4455	4455	4455	4455	0
99	20241111	180900	123937545	4455	4455	4455	4455	0
100	20241111	180800	123937545	4455	4455	4455	4455	0
101	20241111	180700	123937545	4455	4455	4455	4455	0
102	20241111	180600	123937545	4455	4455	4455	4455	0
103	20241111	180500	123937545	4455	4455	4455	4455	0
104	20241111	180400	123937545	4455	4455	4455	4455	0
105	20241111	180300	123937545	4455	4455	4455	4455	0
106	20241111	180200	123937545	4455	4455	4455	4455	0
107	20241111	180100	123937545	4455	4455	4455	4455	0
108	20241111	180000	123937545	4455	4455	4455	4455	0
109	20241111	175900	123937545	4455	4455	4455	4455	0
110	20241111	175800	123937545	4455	4455	4455	4455	0
111	20241111	175700	123937545	4455	4455	4455	4455	0
112	20241111	175600	123937545	4455	4455	4455	4455	0
113	20241111	175500	123937545	4455	4455	4455	4455	0
114	20241111	175400	123937545	4455	4455	4455	4455	0
115	20241111	175300	123937545	4455	4455	4455	4455	0
116	20241111	175200	123937545	4455	4455	4455	4455	0
117	20241111	175100	123937545	4455	4455	4455	4455	0
118	20241111	175000	123937545	4455	4455	4455	4455	0
119	20241111	174900	123937545	4455	4455	4455	4455	0
120	20241111	174800	123937545	4455	4455	4455	4455	0
121	20241111	174700	123937545	4455	4455	4455	4455	0
122	20241111	174600	123937545	4455	4455	4455	4455	397
123	20241111	174500	123937545	4455	4455	4455	4455	0
124	20241111	174400	123937545	4455	4455	4455	4455	0
125	20241111	174300	123937545	4455	4455	4455	4455	0
126	20241111	174200	123937545	4455	4455	4455	4455	0
127	20241111	174100	123937545	4455	4455	4455	4455	0
128	20241111	174000	123937545	4455	4455	4455	4455	0
129	20241111	173900	123937545	4455	4455	4455	4455	0
130	20241111	173800	123937545	4455	4455	4455	4455	0
131	20241111	173700	123937545	4455	4455	4455	4455	0
132	20241111	173600	123937545	4455	4455	4455	4455	0
133	20241111	173500	123937545	4455	4455	4455	4455	0
134	20241111	173400	123937545	4455	4455	4455	4455	0
135	20241111	173300	123937545	4455	4455	4455	4455	0
136	20241111	173200	123937545	4455	4455	4455	4455	0
137	20241111	173100	123937545	4455	4455	4455	4455	0
138	20241111	173000	123937545	4455	4455	4455	4455	0
139	20241111	172900	123937545	4455	4455	4455	4455	0
140	20241111	172800	123937545	4455	4455	4455	4455	0
141	20241111	172700	123937545	4455	4455	4455	4455	0
142	20241111	172600	123937545	4455	4455	4455	4455	0
143	20241111	172500	123937545	4455	4455	4455	4455	0
144	20241111	172400	123937545	4455	4455	4455	4455	0
145	20241111	172300	123937545	4455	4455	4455	4455	0
146	20241111	172200	123937545	4455	4455	4455	4455	0
147	20241111	172100	123937545	4455	4455	4455	4455	0
148	20241111	172000	123937545	4455	4455	4455	4455	0
149	20241111	171900	123937545	4455	4455	4455	4455	0
150	20241111	171800	123937545	4455	4455	4455	4455	0
151	20241111	171700	123937545	4455	4455	4455	4455	0
152	20241111	171600	123937545	4455	4455	4455	4455	397
153	20241111	171500	123937545	4455	4455	4455	4455	0
154	20241111	171400	123937545	4455	4455	4455	4455	0
155	20241111	171300	123937545	4455	4455	4455	4455	0
156	20241111	171200	123937545	4455	4455	4455	4455	0
157	20241111	171100	123937545	4455	4455	4455	4455	0
158	20241111	171000	123937545	4455	4455	4455	4455	0
159	20241111	170900	123937545	4455	4455	4455	4455	0
160	20241111	170800	123937545	4455	4455	4455	4455	0
161	20241111	170700	123937545	4455	4455	4455	4455	0
162	20241111	170600	123937545	4455	4455	4455	4455	0
163	20241111	170500	123937545	4455	4455	4455	4455	0
164	20241111	170400	123937545	4455	4455	4455	4455	0
165	20241111	170300	123937545	4455	4455	4455	4455	0
166	20241111	170200	123937545	4455	4455	4455	4455	0
167	20241111	170100	123937545	4455	4455	4455	4455	0
168	20241111	170000	123937545	4455	4455	4455	4455	0
169	20241111	165900	123937545	4455	4455	4455	4455	0
170	20241111	165800	123937545	4455	4455	4455	4455	0
171	20241111	165700	123937545	4455	4455	4455	4455	0
172	20241111	165600	123937545	4455	4455	4455	4455	0
173	20241111	165500	123937545	4455	4455	4455	4455	0
174	20241111	165400	123937545	4455	4455	4455	4455	0
175	20241111	165300	123937545	4455	4455	4455	4455	0
176	20241111	165200	123937545	4455	4455	4455	4455	0
177	20241111	165100	123937545	4455	4455	4455	4455	0
178	20241111	165000	123937545	4455	4455	4455	4455	0
179	20241111	164900	123937545	4455	4455	4455	4455	0
180	20241111	164800	123937545	4455	4455	4455	4455	0
181	20241111	164700	123937545	4455	4455	4455	4455	0
182	20241111	164600	123937545	4455	4455	4455	4455	397
183	20241111	164500	123937545	4455	4455	4455	4455	0
184	20241111	164400	123937545	4455	4455	4455	4455	0
185	20241111	164300	123937545	4455	4455	4455	4455	0
186	20241111	164200	123937545	4455	4455	4455	4455	0
187	20241111	164100	123937545	4455	4455	4455	4455	0
188	20241111	164000	123937545	4455	4455	4455	4455	0
189	20241111	163900	123937545	4455	4455	4455	4455	0
190	20241111	163800	123937545	4455	4455	4455	4455	0
191	20241111	163700	123937545	4455	4455	4455	4455	0
192	20241111	163600	123937545	4455	4455	4455	4455	0
193	20241111	163500	123937545	4455	4455	4455	4455	0
194	20241111	163400	123937545	4455	4455	4455	4455	0
195	20241111	163300	123937545	4455	4455	4455	4455	0
196	20241111	163200	123937545	4455	4455	4455	4455	0
197	20241111	163100	123937545	4455	4455	4455	4455	0
198	20241111	163000	123937545	4455	4455	4455	4455	0
199	20241111	162900	123937545	4455	4455	4455	4455	0
200	20241111	162800	123937545	4455	4455	4455	4455	0
201	20241111	162700	123937545	4455	4455	4455	4455	0
202	20241111	162600	123937545	4455	4455	4455	4455	0
203	20241111	162500	123937545	4455	4455	4455	4455	0
204	20241111	162400	123937545	4455	4455	4455	4455	0
205	20241111	162300	123937545	4455	4455	4455	4455	0
206	20241111	162200	123937545	4455	4455	4455	4455	0
207	20241111	162100	123937545	4455	4455	4455	4455	0
208	20241111	162000	123937545	4455	4455	4455	4455	0
209	20241111	161900	123937545	4455	4455	4455	4455	0
210	20241111	161800	123937545	4455	4455	4455	4455	0
211	20241111	161700	123937545	4455	4455	4455	4455	0
212	20241111	161600	123937545	4455	4455	4455	4455	397
213	20241111	161500	123937545	4455	4455	4455	4455	0
214	20241111	161400	123937545	4455	4455	4455	4455	0
215	20241111	161300	123937545	4455	4455	4455	4455	0
216	20241111	161200	123937545	4455	4455	4455	4455	0
217	20241111	161100	123937545	4455	4455	4455	4455	0
218	20241111	161000	123937545	4455	4455	4455	4455	0
219	20241111	160900	123937545	4455	4455	4455	4455	0
220	20241111	160800	123937545	4455	4455	4455	4455	0
221	20241111	160700	123937545	4455	4455	4455	4455	0
222	20241111	160600	123937545	4455	4455	4455	4455	0
223	20241111	160500	123937545	4455	4455	4455	4455	0
224	20241111	160400	123937545	4455	4455	4455	4455	0
225	20241111	160300	123937545	4455	4455	4455	4455	0
226	20241111	160200	123937545	4455	4455	4455	4455	0
227	20241111	160100	123937545	4455	4455	4455	4455	0
228	20241111	160000	123937545	4455	4455	4455	4455	0
229	20241111	155900	123937545	4455	4455	4455	4455	0
230	20241111	155800	123937545	4455	4455	4455	4455	0
231	20241111	155700	123937545	4455	4455	4455	4455	0
232	20241111	155600	123937545	4455	4455	4455	4455	0
233	20241111	155500	123937545	4455	4455	4455	4455	0
234	20241111	155400	123937545	4455	4455	4455	4455	0
235	20241111	155300	123937545	4455	4455	4455	4455	0
236	20241111	155200	123937545	4455	4455	4455	4455	0
237	20241111	155100	123937545	4455	4455	4455	4455	0
238	20241111	155000	123937545	4455	4455	4455	4455	0
239	20241111	154900	123937545	4455	4455	4455	4455	0
240	20241111	154800	123937545	4455	4455	4455	4455	0
241	20241111	154700	123937545	4455	4455	4455	4455	0
242	20241111	154600	123937545	4455	4455	4455	4455	397
243	20241111	154500	123937545	4455	4455	4455	4455	0
244	20241111	154400	123937545	4455	4455	4455	4455	0
245	20241111	154300	123937545	4455	4455	4455	4455	0
246	20241111	154200	123937545	4455	4455	4455	4455	0
247	20241111	154100	123937545	4455	4455	4455	4455	0
248	20241111	154000	123937545	4455	4455	4455	4455	0
249	20241111	153900	123937545	4455	4455	4455	4455	0
250	20241111	153800	123937545	4455	4455	4455	4455	0
251	20241111	153700	123937545	4455	4455	4455	4455	0
252	20241111	153600	123937545	4455	4455	4455	4455	0
253	20241111	153500	123937545	4455	4455	4455	4455	0
254	20241111	153400	123937545	4455	4455	4455	4455	0
255	20241111	153300	123937545	4455	4455	4455	4455	0
256	20241111	153200	123937545	4455	4455	4455	4455	0
257	20241111	153100	123937545	4455	4455	4455	4455	0
258	20241111	153000	123937545	4455	4455	4455	4455	397
259	20241111	152900	122168910	4460	4460	4460	4460	0
260	20241111	152800	122168910	4460	4460	4460	4460	0
261	20241111	152700	122168910	4460	4460	4460	4460	0
262	20241111	152600	122168910	4460	4460	4460	4460	0
263	20241111	152500	122168910	4460	4460	4460	4460	0
264	20241111	152400	122168910	4460	4460	4460	4460	0
265	20241111	152300	122168910	4460	4460	4460	4460	0
266	20241111	152200	122168910	4460	4460	4460	4460	0
267	20241111	152100	122168910	4460	4460	4460	4460	0
268	20241111	152000	122168910	4460	4460	4460	4460	0
269	20241111	151900	122168910	4460	4460	4460	4460	0
270	20241111	151800	122168910	4460	4460	4460	4460	0
271	20241111	151700	122168910	4460	4460	4460	4460	0
272	20241111	151600	122168910	4460	4460	4460	4460	0
273	20241111	151500	122168910	4460	4460	4460	4460	0
274	20241111	151400	122168910	4460	4460	4460	4460	0
275	20241111	151300	122168910	4460	4460	4460	4460	0
276	20241111	151200	122168910	4460	4460	4460	4460	0
277	20241111	151100	122168910	4460	4460	4460	4460	0
278	20241111	151000	122168910	4460	4460	4460	4460	0
279	20241111	150900	122168910	4460	4460	4460	4460	0
280	20241111	150800	122168910	4460	4460	4460	4460	0
281	20241111	150700	122168910	4460	4460	4460	4460	0
282	20241111	150600	122168910	4460	4460	4460	4460	930
283	20241111	150500	118021110	4480	4480	4480	4480	0
284	20241111	150400	118021110	4480	4480	4480	4480	0
285	20241111	150300	118021110	4480	4480	4480	4480	0
286	20241111	150200	118021110	4480	4480	4480	4480	0
287	20241111	150100	118021110	4480	4480	4480	4480	0
288	20241111	150000	118021110	4480	4480	4480	4480	0
289	20241111	145900	118021110	4480	4480	4480	4480	0
290	20241111	145800	118021110	4480	4480	4480	4480	0
291	20241111	145700	118021110	4480	4480	4480	4480	0
292	20241111	145600	118021110	4480	4480	4480	4480	0
293	20241111	145500	118021110	4480	4480	4480	4480	0
294	20241111	145400	118021110	4480	4480	4480	4480	0
295	20241111	145300	118021110	4480	4480	4480	4480	0
296	20241111	145200	118021110	4480	4480	4480	4480	2
297	20241111	145100	118012150	4455	4460	4460	4455	151
298	20241111	145000	117339180	4475	4475	4475	4475	0
299	20241111	144900	117339180	4475	4475	4475	4475	0
300	20241111	144800	117339180	4475	4475	4475	4475	0
301	20241111	144700	117339180	4475	4475	4475	4475	0
302	20241111	144600	117339180	4475	4475	4475	4475	0
303	20241111	144500	117339180	4475	4475	4475	4475	0
304	20241111	144400	117339180	4475	4475	4475	4475	213
305	20241111	144300	116386005	4455	4455	4455	4455	0
306	20241111	144200	116386005	4455	4455	4455	4455	0
307	20241111	144100	116386005	4455	4455	4455	4455	0
308	20241111	144000	116386005	4455	4455	4455	4455	0
309	20241111	143900	116386005	4455	4455	4455	4455	0
310	20241111	143800	116386005	4455	4455	4455	4455	0
311	20241111	143700	116386005	4455	4455	4455	4455	0
312	20241111	143600	116386005	4455	4455	4455	4455	0
313	20241111	143500	116386005	4455	4455	4455	4455	0
314	20241111	143400	116386005	4455	4455	4455	4455	1000
315	20241111	143300	111931005	4455	4455	4455	4455	0
316	20241111	143200	111931005	4455	4460	4460	4455	1000
317	20241111	143100	107472995	4460	4460	4460	4460	0
318	20241111	143000	107472995	4460	4460	4460	4460	0
319	20241111	142900	107472995	4460	4460	4460	4460	0
320	20241111	142800	107472995	4460	4470	4470	4460	3276
321	20241111	142700	92854525	4470	4470	4470	4470	0
322	20241111	142600	92854525	4470	4470	4470	4470	0
323	20241111	142500	92854525	4470	4470	4470	4470	0
324	20241111	142400	92854525	4470	4470	4470	4470	0
325	20241111	142300	92854525	4470	4470	4470	4470	0
326	20241111	142200	92854525	4470	4470	4470	4470	0
327	20241111	142100	92854525	4470	4470	4470	4470	0
328	20241111	142000	92854525	4470	4470	4470	4470	0
329	20241111	141900	92854525	4470	4470	4470	4470	0
330	20241111	141800	92854525	4470	4470	4470	4470	0
331	20241111	141700	92854525	4470	4470	4470	4470	0
332	20241111	141600	92854525	4470	4470	4470	4470	0
333	20241111	141500	92854525	4470	4470	4470	4470	0
334	20241111	141400	92854525	4470	4470	4470	4470	100
335	20241111	141300	92407525	4470	4470	4470	4470	0
336	20241111	141200	92407525	4470	4470	4470	4470	0
337	20241111	141100	92407525	4470	4470	4470	4470	0
338	20241111	141000	92407525	4470	4470	4470	4470	0
339	20241111	140900	92407525	4470	4470	4470	4470	0
340	20241111	140800	92407525	4470	4470	4470	4470	7
341	20241111	140700	92376235	4470	4470	4470	4470	0
342	20241111	140600	92376235	4470	4470	4470	4470	0
343	20241111	140500	92376235	4470	4470	4470	4470	10
344	20241111	140400	92331535	4475	4475	4475	4475	2
345	20241111	140300	92322585	4475	4475	4475	4475	0
346	20241111	140200	92322585	4475	4475	4475	4475	0
347	20241111	140100	92322585	4475	4475	4475	4475	0
348	20241111	140000	92322585	4475	4475	4475	4475	150
349	20241111	135900	91651335	4465	4465	4465	4465	0
350	20241111	135800	91651335	4465	4465	4465	4465	0
351	20241111	135700	91651335	4465	4465	4465	4465	0
352	20241111	135600	91651335	4465	4465	4465	4465	0
353	20241111	135500	91651335	4465	4465	4465	4465	0
354	20241111	135400	91651335	4465	4465	4465	4465	0
355	20241111	135300	91651335	4465	4465	4465	4465	500
356	20241111	135200	89418835	4465	4465	4465	4465	0
357	20241111	135100	89418835	4465	4465	4465	4465	0
358	20241111	135000	89418835	4465	4465	4465	4465	0
359	20241111	134900	89418835	4465	4465	4465	4465	0
360	20241111	134800	89418835	4465	4465	4465	4465	0
361	20241111	134700	89418835	4465	4470	4470	4465	53
362	20241111	134600	89182175	4475	4475	4475	4475	0
363	20241111	134500	89182175	4475	4475	4475	4475	0
364	20241111	134400	89182175	4475	4475	4475	4475	0
365	20241111	134300	89182175	4475	4475	4475	4475	0
366	20241111	134200	89182175	4475	4475	4475	4475	0
367	20241111	134100	89182175	4475	4475	4475	4475	0
368	20241111	134000	89182175	4475	4475	4475	4475	0
369	20241111	133900	89182175	4475	4475	4475	4475	0
370	20241111	133800	89182175	4475	4475	4475	4475	0
371	20241111	133700	89182175	4475	4475	4475	4475	0
372	20241111	133600	89182175	4475	4475	4475	4475	0
373	20241111	133500	89182175	4475	4475	4475	4475	0
374	20241111	133400	89182175	4475	4475	4475	4475	0
375	20241111	133300	89182175	4475	4475	4475	4475	2
376	20241111	133200	89173225	4465	4465	4465	4465	0
377	20241111	133100	89173225	4465	4465	4465	4465	0
378	20241111	133000	89173225	4465	4465	4465	4465	0
379	20241111	132900	89173225	4465	4465	4465	4465	0
380	20241111	132800	89173225	4465	4470	4470	4465	5
381	20241111	132700	89150895	4465	4465	4465	4465	0
382	20241111	132600	89150895	4465	4465	4465	4465	0
383	20241111	132500	89150895	4465	4465	4465	4465	0
384	20241111	132400	89150895	4465	4465	4465	4465	0
385	20241111	132300	89150895	4465	4465	4465	4465	0
386	20241111	132200	89150895	4465	4465	4465	4465	0
387	20241111	132100	89150895	4465	4465	4465	4465	0
388	20241111	132000	89150895	4465	4465	4465	4465	0
389	20241111	131900	89150895	4465	4465	4465	4465	0
390	20241111	131800	89150895	4465	4465	4465	4465	0
391	20241111	131700	89150895	4465	4465	4465	4465	0
392	20241111	131600	89150895	4465	4465	4465	4465	0
393	20241111	131500	89150895	4465	4465	4465	4465	0
394	20241111	131400	89150895	4465	4465	4465	4465	351
395	20241111	131300	87583680	4465	4465	4465	4465	0
396	20241111	131200	87583680	4465	4465	4465	4465	0
397	20241111	131100	87583680	4465	4465	4465	4465	0
398	20241111	131000	87583680	4465	4465	4465	4465	0
399	20241111	130900	87583680	4465	4465	4465	4465	0
400	20241111	130800	87583680	4465	4465	4465	4465	97
401	20241111	130700	87150575	4470	4470	4470	4470	0
402	20241111	130600	87150575	4470	4470	4470	4470	0
403	20241111	130500	87150575	4470	4470	4470	4470	0
404	20241111	130400	87150575	4470	4470	4470	4470	153
405	20241111	130300	86466665	4465	4465	4465	4465	0
406	20241111	130200	86466665	4465	4465	4465	4465	0
407	20241111	130100	86466665	4465	4465	4465	4465	0
408	20241111	130000	86466665	4465	4465	4465	4465	70
409	20241111	125900	86154115	4465	4465	4465	4465	0
410	20241111	125800	86154115	4465	4465	4465	4465	0
411	20241111	125700	86154115	4465	4465	4465	4465	0
412	20241111	125600	86154115	4465	4465	4465	4465	0
413	20241111	125500	86154115	4465	4465	4465	4465	0
414	20241111	125400	86154115	4465	4465	4465	4465	0
415	20241111	125300	86154115	4465	4465	4465	4465	0
416	20241111	125200	86154115	4465	4465	4465	4465	0
417	20241111	125100	86154115	4465	4465	4465	4465	0
418	20241111	125000	86154115	4465	4465	4465	4465	0
419	20241111	124900	86154115	4465	4465	4465	4465	0
420	20241111	124800	86154115	4465	4465	4465	4465	0
421	20241111	124700	86154115	4465	4465	4465	4465	0
422	20241111	124600	86154115	4465	4465	4465	4465	0
423	20241111	124500	86154115	4465	4465	4465	4465	40
424	20241111	124400	85975515	4465	4465	4465	4465	0
425	20241111	124300	85975515	4465	4465	4465	4465	1
426	20241111	124200	85971050	4475	4475	4475	4475	0
427	20241111	124100	85971050	4475	4475	4475	4475	0
428	20241111	124000	85971050	4475	4475	4475	4475	0
429	20241111	123900	85971050	4475	4475	4475	4475	0
430	20241111	123800	85971050	4475	4475	4475	4475	0
431	20241111	123700	85971050	4475	4475	4475	4475	0
432	20241111	123600	85971050	4475	4475	4475	4475	0
433	20241111	123500	85971050	4475	4475	4475	4475	577
434	20241111	123400	83388975	4475	4475	4475	4475	18
435	20241111	123300	83308425	4475	4475	4475	4475	14
436	20241111	123200	83245775	4465	4465	4465	4465	0
437	20241111	123100	83245775	4465	4465	4465	4465	0
438	20241111	123000	83245775	4465	4465	4465	4465	0
439	20241111	122900	83245775	4465	4465	4465	4465	90
440	20241111	122800	82843925	4475	4475	4475	4475	0
441	20241111	122700	82843925	4475	4475	4475	4475	1
442	20241111	122600	82839450	4465	4465	4465	4465	0
443	20241111	122500	82839450	4465	4470	4470	4465	254
444	20241111	122400	81704820	4465	4465	4465	4465	0
445	20241111	122300	81704820	4465	4465	4465	4465	0
446	20241111	122200	81704820	4465	4465	4465	4465	0
447	20241111	122100	81704820	4465	4465	4465	4465	0
448	20241111	122000	81704820	4465	4465	4465	4465	0
449	20241111	121900	81704820	4465	4465	4465	4465	35
450	20241111	121800	81548545	4465	4465	4465	4465	0
451	20241111	121700	81548545	4465	4465	4465	4465	0
452	20241111	121600	81548545	4465	4465	4465	4465	0
453	20241111	121500	81548545	4465	4465	4465	4465	0
454	20241111	121400	81548545	4465	4465	4465	4465	0
455	20241111	121300	81548545	4465	4465	4465	4465	0
456	20241111	121200	81548545	4465	4465	4465	4465	0
457	20241111	121100	81548545	4465	4465	4465	4465	15
458	20241111	121000	81481570	4465	4465	4465	4465	0
459	20241111	120900	81481570	4465	4465	4465	4465	0
460	20241111	120800	81481570	4465	4465	4465	4465	0
461	20241111	120700	81481570	4465	4465	4465	4465	0
462	20241111	120600	81481570	4465	4465	4465	4465	0
463	20241111	120500	81481570	4465	4470	4470	4465	1715
464	20241111	120400	73818100	4470	4475	4475	4470	200
465	20241111	120300	72923155	4475	4480	4480	4475	47
466	20241111	120200	72712620	4480	4480	4480	4480	7
467	20241111	120100	72681260	4480	4480	4480	4480	1
468	20241111	120000	72676780	4475	4475	4475	4475	0
469	20241111	115900	72676780	4475	4475	4475	4475	21
470	20241111	115800	72582805	4480	4480	4480	4480	5
471	20241111	115700	72560405	4485	4485	4485	4485	15
472	20241111	115600	72493130	4480	4490	4490	4480	27
473	20241111	115500	72371965	4490	4490	4490	4490	19
474	20241111	115400	72286655	4520	4520	4520	4520	0
475	20241111	115300	72286655	4520	4520	4520	4520	0
476	20241111	115200	72286655	4520	4520	4520	4520	0
477	20241111	115100	72286655	4520	4520	4520	4520	0
478	20241111	115000	72286655	4520	4520	4520	4520	0
479	20241111	114900	72286655	4520	4520	4520	4520	0
480	20241111	114800	72286655	4520	4520	4520	4520	0
481	20241111	114700	72286655	4520	4520	4520	4520	0
482	20241111	114600	72286655	4520	4520	4520	4520	1
483	20241111	114500	72282135	4525	4525	4525	4525	0
484	20241111	114400	72282135	4525	4525	4525	4525	0
485	20241111	114300	72282135	4525	4525	4525	4525	0
486	20241111	114200	72282135	4525	4525	4525	4525	0
487	20241111	114100	72282135	4525	4525	4525	4525	0
488	20241111	114000	72282135	4525	4525	4525	4525	0
489	20241111	113900	72282135	4525	4525	4525	4525	0
490	20241111	113800	72282135	4525	4525	4525	4525	0
491	20241111	113700	72282135	4525	4525	4525	4525	0
492	20241111	113600	72282135	4525	4525	4525	4525	0
493	20241111	113500	72282135	4525	4500	4525	4500	40
494	20241111	113400	72101385	4500	4500	4500	4500	0
495	20241111	113300	72101385	4500	4500	4500	4500	0
496	20241111	113200	72101385	4500	4500	4500	4500	70
497	20241111	113100	71786385	4500	4500	4500	4500	0
498	20241111	113000	71786385	4500	4500	4500	4500	0
499	20241111	112900	71786385	4500	4500	4500	4500	2
500	20241111	112800	71777385	4495	4495	4495	4495	0
501	20241111	112700	71777385	4495	4500	4500	4495	171
502	20241111	112600	71008290	4490	4490	4490	4490	0
503	20241111	112500	71008290	4490	4490	4490	4490	0
504	20241111	112400	71008290	4490	4490	4490	4490	0
505	20241111	112300	71008290	4490	4490	4490	4490	0
506	20241111	112200	71008290	4490	4490	4490	4490	1
507	20241111	112100	71003800	4490	4490	4490	4490	0
508	20241111	112000	71003800	4490	4490	4490	4490	0
509	20241111	111900	71003800	4490	4490	4490	4490	0
510	20241111	111800	71003800	4490	4490	4490	4490	0
511	20241111	111700	71003800	4490	4490	4490	4490	0
512	20241111	111600	71003800	4490	4490	4490	4490	0
513	20241111	111500	71003800	4490	4490	4490	4490	0
514	20241111	111400	71003800	4490	4490	4490	4490	382
515	20241111	111300	69288620	4490	4490	4490	4490	0
516	20241111	111200	69288620	4490	4490	4490	4490	0
517	20241111	111100	69288620	4490	4490	4490	4490	0
518	20241111	111000	69288620	4490	4485	4490	4485	150
519	20241111	110900	68615170	4490	4490	4490	4490	0
520	20241111	110800	68615170	4490	4490	4490	4490	120
521	20241111	110700	68076370	4485	4485	4485	4485	6
522	20241111	110600	68049460	4490	4490	4490	4490	0
523	20241111	110500	68049460	4490	4490	4490	4490	300
524	20241111	110400	66702460	4490	4490	4490	4490	100
525	20241111	110300	66253460	4490	4490	4490	4490	9
526	20241111	110200	66213050	4490	4490	4490	4490	0
527	20241111	110100	66213050	4490	4490	4490	4490	1
528	20241111	110000	66208560	4495	4495	4495	4495	0
529	20241111	105900	66208560	4495	4495	4495	4495	0
530	20241111	105800	66208560	4495	4495	4495	4495	0
531	20241111	105700	66208560	4495	4495	4495	4495	0
532	20241111	105600	66208560	4495	4495	4495	4495	0
533	20241111	105500	66208560	4495	4495	4495	4495	0
534	20241111	105400	66208560	4495	4495	4495	4495	0
535	20241111	105300	66208560	4495	4495	4495	4495	0
536	20241111	105200	66208560	4495	4495	4495	4495	0
537	20241111	105100	66208560	4495	4495	4495	4495	0
538	20241111	105000	66208560	4495	4495	4495	4495	0
539	20241111	104900	66208560	4495	4495	4495	4495	130
540	20241111	104800	65624210	4530	4530	4530	4530	0
541	20241111	104700	65624210	4530	4530	4530	4530	0
542	20241111	104600	65624210	4530	4490	4530	4490	60
543	20241111	104500	65353730	4490	4490	4490	4490	0
544	20241111	104400	65353730	4490	4490	4490	4490	0
545	20241111	104300	65353730	4490	4490	4490	4490	0
546	20241111	104200	65353730	4490	4490	4490	4490	0
547	20241111	104100	65353730	4490	4485	4490	4485	8
548	20241111	104000	65317815	4470	4470	4470	4470	0
549	20241111	103900	65317815	4470	4470	4470	4470	0
550	20241111	103800	65317815	4470	4470	4470	4470	0
551	20241111	103700	65317815	4470	4470	4470	4470	0
552	20241111	103600	65317815	4470	4470	4470	4470	0
553	20241111	103500	65317815	4470	4470	4470	4470	0
554	20241111	103400	65317815	4470	4470	4470	4470	0
555	20241111	103300	65317815	4470	4470	4470	4470	0
556	20241111	103200	65317815	4470	4470	4470	4470	0
557	20241111	103100	65317815	4470	4470	4470	4470	0
558	20241111	103000	65317815	4470	4470	4470	4470	331
559	20241111	102900	63838245	4460	4460	4460	4460	0
560	20241111	102800	63838245	4460	4460	4460	4460	0
561	20241111	102700	63838245	4460	4460	4460	4460	2
562	20241111	102600	63829325	4470	4460	4470	4460	608
563	20241111	102500	61111875	4465	4465	4465	4465	0
564	20241111	102400	61111875	4465	4470	4470	4465	995
565	20241111	102300	56668765	4470	4470	4470	4470	0
566	20241111	102200	56668765	4470	4470	4470	4470	469
567	20241111	102100	54572335	4465	4465	4465	4465	2
568	20241111	102000	54563405	4460	4460	4460	4460	5
569	20241111	101900	54541105	4470	4470	4470	4470	0
570	20241111	101800	54541105	4470	4470	4470	4470	0
571	20241111	101700	54541105	4470	4470	4470	4470	58
572	20241111	101600	54281845	4470	4470	4470	4470	0
573	20241111	101500	54281845	4470	4470	4470	4470	0
574	20241111	101400	54281845	4470	4470	4470	4470	0
575	20241111	101300	54281845	4470	4470	4470	4470	0
576	20241111	101200	54281845	4470	4470	4470	4470	0
577	20241111	101100	54281845	4470	4470	4470	4470	0
578	20241111	101000	54281845	4470	4470	4470	4470	0
579	20241111	100900	54281845	4470	4470	4470	4470	0
580	20241111	100800	54281845	4470	4470	4470	4470	0
581	20241111	100700	54281845	4470	4470	4470	4470	0
582	20241111	100600	54281845	4470	4470	4470	4470	0
583	20241111	100500	54281845	4470	4470	4470	4470	0
584	20241111	100400	54281845	4470	4470	4470	4470	0
585	20241111	100300	54281845	4470	4470	4470	4470	0
586	20241111	100200	54281845	4470	4470	4470	4470	0
587	20241111	100100	54281845	4470	4470	4470	4470	0
588	20241111	100000	54281845	4470	4470	4470	4470	0
589	20241111	095900	54281845	4470	4470	4470	4470	1
590	20241111	095800	54277375	4470	4470	4470	4470	0
591	20241111	095700	54277375	4470	4470	4470	4470	0
592	20241111	095600	54277375	4470	4470	4470	4470	5
593	20241111	095500	54255025	4470	4470	4470	4470	10
594	20241111	095400	54210325	4470	4470	4470	4470	0
595	20241111	095300	54210325	4470	4470	4470	4470	0
596	20241111	095200	54210325	4470	4470	4470	4470	826
597	20241111	095100	50518105	4490	4490	4490	4490	0
598	20241111	095000	50518105	4490	4490	4490	4490	0
599	20241111	094900	50518105	4490	4490	4490	4490	0
600	20241111	094800	50518105	4490	4460	4490	4460	14
601	20241111	094700	50455350	4460	4460	4460	4460	1
602	20241111	094600	50450890	4455	4455	4455	4455	0
603	20241111	094500	50450890	4455	4455	4455	4455	0
604	20241111	094400	50450890	4455	4455	4455	4455	1
605	20241111	094300	50446435	4455	4455	4455	4455	0
606	20241111	094200	50446435	4455	4455	4455	4455	0
607	20241111	094100	50446435	4455	4455	4455	4455	0
608	20241111	094000	50446435	4455	4455	4455	4455	0
609	20241111	093900	50446435	4455	4455	4455	4455	5
610	20241111	093800	50424160	4465	4465	4465	4465	1
611	20241111	093700	50419695	4460	4460	4460	4460	0
612	20241111	093600	50419695	4460	4460	4470	4460	169
613	20241111	093500	49664770	4455	4455	4455	4455	0
614	20241111	093400	49664770	4455	4455	4455	4455	0
615	20241111	093300	49664770	4455	4455	4455	4455	65
616	20241111	093200	49375195	4450	4465	4465	4450	2461
617	20241111	093100	38411785	4465	4465	4465	4465	0
618	20241111	093000	38411785	4465	4480	4480	4465	2040
619	20241111	092900	29299025	4480	4480	4480	4480	127
620	20241111	092800	28730065	4480	4480	4480	4480	0
621	20241111	092700	28730065	4480	4480	4480	4480	0
622	20241111	092600	28730065	4480	4480	4480	4480	70
623	20241111	092500	28416465	4480	4480	4480	4480	0
624	20241111	092400	28416465	4480	4475	4480	4475	450
625	20241111	092300	26402285	4475	4475	4475	4475	0
626	20241111	092200	26402285	4475	4475	4475	4475	0
627	20241111	092100	26402285	4475	4475	4475	4475	0
628	20241111	092000	26402285	4475	4475	4475	4475	1
629	20241111	091900	26397810	4470	4465	4470	4460	1159
630	20241111	091800	21219125	4465	4480	4480	4465	1625
631	20241111	091700	13961350	4480	4480	4480	4480	0
632	20241111	091600	13961350	4480	4480	4480	4480	30
633	20241111	091500	13826950	4480	4490	4490	4480	325
634	20241111	091400	12368095	4495	4495	4495	4495	0
635	20241111	091300	12368095	4495	4495	4495	4495	0
636	20241111	091200	12368095	4495	4495	4495	4495	0
637	20241111	091100	12368095	4495	4495	4495	4495	0
638	20241111	091000	12368095	4495	4495	4495	4490	229
639	20241111	090900	11338745	4500	4500	4500	4500	134
640	20241111	090800	10735745	4530	4530	4530	4530	0
641	20241111	090700	10735745	4530	4530	4530	4530	40
642	20241111	090600	10554545	4505	4505	4505	4505	20
643	20241111	090500	10464445	4495	4530	4530	4495	1302
644	20241111	090400	4603420	4530	4530	4530	4530	229
645	20241111	090300	3566050	4530	4550	4550	4530	382
646	20241111	090200	1830990	4535	4540	4540	4535	108
647	20241111	090100	1341165	4545	4555	4555	4545	69
648	20241111	090000	1027010	4540	4590	4590	4540	224