KissMeData/353590/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	211400	232393925	4475	4475	4475	4475	112
3	20241112	211300	232393925	4475	4475	4475	4475	0
4	20241112	211200	232393925	4475	4475	4475	4475	0
5	20241112	211100	232393925	4475	4475	4475	4475	0
6	20241112	211000	232393925	4475	4475	4475	4475	0
7	20241112	210900	232393925	4475	4475	4475	4475	0
8	20241112	210800	232393925	4475	4475	4475	4475	0
9	20241112	210700	232393925	4475	4475	4475	4475	0
10	20241112	210600	232393925	4475	4475	4475	4475	0
11	20241112	210500	232393925	4475	4475	4475	4475	0
12	20241112	210400	232393925	4475	4475	4475	4475	0
13	20241112	210300	232393925	4475	4475	4475	4475	0
14	20241112	210200	232393925	4475	4475	4475	4475	0
15	20241112	210100	232393925	4475	4475	4475	4475	0
16	20241112	210000	232393925	4475	4475	4475	4475	0
17	20241112	205900	232393925	4475	4475	4475	4475	0
18	20241112	205800	232393925	4475	4475	4475	4475	0
19	20241112	205700	232393925	4475	4475	4475	4475	0
20	20241112	205600	232393925	4475	4475	4475	4475	0
21	20241112	205500	232393925	4475	4475	4475	4475	0
22	20241112	205400	232393925	4475	4475	4475	4475	0
23	20241112	205300	232393925	4475	4475	4475	4475	0
24	20241112	205200	232393925	4475	4475	4475	4475	0
25	20241112	205100	232393925	4475	4475	4475	4475	0
26	20241112	205000	232393925	4475	4475	4475	4475	0
27	20241112	204900	232393925	4475	4475	4475	4475	0
28	20241112	204800	232393925	4475	4475	4475	4475	0
29	20241112	204700	232393925	4475	4475	4475	4475	0
30	20241112	204600	232393925	4475	4475	4475	4475	0
31	20241112	204500	232393925	4475	4475	4475	4475	0
32	20241112	204400	232393925	4475	4475	4475	4475	112
33	20241112	204300	232393925	4475	4475	4475	4475	0
34	20241112	204200	232393925	4475	4475	4475	4475	0
35	20241112	204100	232393925	4475	4475	4475	4475	0
36	20241112	204000	232393925	4475	4475	4475	4475	0
37	20241112	203900	232393925	4475	4475	4475	4475	0
38	20241112	203800	232393925	4475	4475	4475	4475	0
39	20241112	203700	232393925	4475	4475	4475	4475	0
40	20241112	203600	232393925	4475	4475	4475	4475	0
41	20241112	203500	232393925	4475	4475	4475	4475	0
42	20241112	203400	232393925	4475	4475	4475	4475	0
43	20241112	203300	232393925	4475	4475	4475	4475	0
44	20241112	203200	232393925	4475	4475	4475	4475	0
45	20241112	203100	232393925	4475	4475	4475	4475	0
46	20241112	203000	232393925	4475	4475	4475	4475	0
47	20241112	202900	232393925	4475	4475	4475	4475	0
48	20241112	202800	232393925	4475	4475	4475	4475	0
49	20241112	202700	232393925	4475	4475	4475	4475	0
50	20241112	202600	232393925	4475	4475	4475	4475	0
51	20241112	202500	232393925	4475	4475	4475	4475	0
52	20241112	202400	232393925	4475	4475	4475	4475	0
53	20241112	202300	232393925	4475	4475	4475	4475	0
54	20241112	202200	232393925	4475	4475	4475	4475	0
55	20241112	202100	232393925	4475	4475	4475	4475	0
56	20241112	202000	232393925	4475	4475	4475	4475	0
57	20241112	201900	232393925	4475	4475	4475	4475	0
58	20241112	201800	232393925	4475	4475	4475	4475	0
59	20241112	201700	232393925	4475	4475	4475	4475	0
60	20241112	201600	232393925	4475	4475	4475	4475	0
61	20241112	201500	232393925	4475	4475	4475	4475	0
62	20241112	201400	232393925	4475	4475	4475	4475	112
63	20241112	201300	232393925	4475	4475	4475	4475	0
64	20241112	201200	232393925	4475	4475	4475	4475	0
65	20241112	201100	232393925	4475	4475	4475	4475	0
66	20241112	201000	232393925	4475	4475	4475	4475	0
67	20241112	200900	232393925	4475	4475	4475	4475	0
68	20241112	200800	232393925	4475	4475	4475	4475	0
69	20241112	200700	232393925	4475	4475	4475	4475	0
70	20241112	200600	232393925	4475	4475	4475	4475	0
71	20241112	200500	232393925	4475	4475	4475	4475	0
72	20241112	200400	232393925	4475	4475	4475	4475	0
73	20241112	200300	232393925	4475	4475	4475	4475	0
74	20241112	200200	232393925	4475	4475	4475	4475	0
75	20241112	200100	232393925	4475	4475	4475	4475	0
76	20241112	200000	232393925	4475	4475	4475	4475	0
77	20241112	195900	232393925	4475	4475	4475	4475	0
78	20241112	195800	232393925	4475	4475	4475	4475	0
79	20241112	195700	232393925	4475	4475	4475	4475	0
80	20241112	195600	232393925	4475	4475	4475	4475	0
81	20241112	195500	232393925	4475	4475	4475	4475	0
82	20241112	195400	232393925	4475	4475	4475	4475	0
83	20241112	195300	232393925	4475	4475	4475	4475	0
84	20241112	195200	232393925	4475	4475	4475	4475	0
85	20241112	195100	232393925	4475	4475	4475	4475	0
86	20241112	195000	232393925	4475	4475	4475	4475	0
87	20241112	194900	232393925	4475	4475	4475	4475	0
88	20241112	194800	232393925	4475	4475	4475	4475	0
89	20241112	194700	232393925	4475	4475	4475	4475	0
90	20241112	194600	232393925	4475	4475	4475	4475	0
91	20241112	194500	232393925	4475	4475	4475	4475	0
92	20241112	194400	232393925	4475	4475	4475	4475	112
93	20241112	194300	232393925	4475	4475	4475	4475	0
94	20241112	194200	232393925	4475	4475	4475	4475	0
95	20241112	194100	232393925	4475	4475	4475	4475	0
96	20241112	194000	232393925	4475	4475	4475	4475	0
97	20241112	193900	232393925	4475	4475	4475	4475	0
98	20241112	193800	232393925	4475	4475	4475	4475	0
99	20241112	193700	232393925	4475	4475	4475	4475	0
100	20241112	193600	232393925	4475	4475	4475	4475	0
101	20241112	193500	232393925	4475	4475	4475	4475	0
102	20241112	193400	232393925	4475	4475	4475	4475	0
103	20241112	193300	232393925	4475	4475	4475	4475	0
104	20241112	193200	232393925	4475	4475	4475	4475	0
105	20241112	193100	232393925	4475	4475	4475	4475	0
106	20241112	193000	232393925	4475	4475	4475	4475	0
107	20241112	192900	232393925	4475	4475	4475	4475	0
108	20241112	192800	232393925	4475	4475	4475	4475	0
109	20241112	192700	232393925	4475	4475	4475	4475	0
110	20241112	192600	232393925	4475	4475	4475	4475	0
111	20241112	192500	232393925	4475	4475	4475	4475	0
112	20241112	192400	232393925	4475	4475	4475	4475	0
113	20241112	192300	232393925	4475	4475	4475	4475	0
114	20241112	192200	232393925	4475	4475	4475	4475	0
115	20241112	192100	232393925	4475	4475	4475	4475	0
116	20241112	192000	232393925	4475	4475	4475	4475	0
117	20241112	191900	232393925	4475	4475	4475	4475	0
118	20241112	191800	232393925	4475	4475	4475	4475	0
119	20241112	191700	232393925	4475	4475	4475	4475	0
120	20241112	191600	232393925	4475	4475	4475	4475	0
121	20241112	191500	232393925	4475	4475	4475	4475	0
122	20241112	191400	232393925	4475	4475	4475	4475	112
123	20241112	191300	232393925	4475	4475	4475	4475	0
124	20241112	191200	232393925	4475	4475	4475	4475	0
125	20241112	191100	232393925	4475	4475	4475	4475	0
126	20241112	191000	232393925	4475	4475	4475	4475	0
127	20241112	190900	232393925	4475	4475	4475	4475	0
128	20241112	190800	232393925	4475	4475	4475	4475	0
129	20241112	190700	232393925	4475	4475	4475	4475	0
130	20241112	190600	232393925	4475	4475	4475	4475	0
131	20241112	190500	232393925	4475	4475	4475	4475	0
132	20241112	190400	232393925	4475	4475	4475	4475	0
133	20241112	190300	232393925	4475	4475	4475	4475	0
134	20241112	190200	232393925	4475	4475	4475	4475	0
135	20241112	190100	232393925	4475	4475	4475	4475	0
136	20241112	190000	232393925	4475	4475	4475	4475	0
137	20241112	185900	232393925	4475	4475	4475	4475	0
138	20241112	185800	232393925	4475	4475	4475	4475	0
139	20241112	185700	232393925	4475	4475	4475	4475	0
140	20241112	185600	232393925	4475	4475	4475	4475	0
141	20241112	185500	232393925	4475	4475	4475	4475	0
142	20241112	185400	232393925	4475	4475	4475	4475	0
143	20241112	185300	232393925	4475	4475	4475	4475	0
144	20241112	185200	232393925	4475	4475	4475	4475	0
145	20241112	185100	232393925	4475	4475	4475	4475	0
146	20241112	185000	232393925	4475	4475	4475	4475	0
147	20241112	184900	232393925	4475	4475	4475	4475	0
148	20241112	184800	232393925	4475	4475	4475	4475	0
149	20241112	184700	232393925	4475	4475	4475	4475	0
150	20241112	184600	232393925	4475	4475	4475	4475	0
151	20241112	184500	232393925	4475	4475	4475	4475	0
152	20241112	184400	232393925	4475	4475	4475	4475	112
153	20241112	184300	232393925	4475	4475	4475	4475	0
154	20241112	184200	232393925	4475	4475	4475	4475	0
155	20241112	184100	232393925	4475	4475	4475	4475	0
156	20241112	184000	232393925	4475	4475	4475	4475	0
157	20241112	183900	232393925	4475	4475	4475	4475	0
158	20241112	183800	232393925	4475	4475	4475	4475	0
159	20241112	183700	232393925	4475	4475	4475	4475	0
160	20241112	183600	232393925	4475	4475	4475	4475	0
161	20241112	183500	232393925	4475	4475	4475	4475	0
162	20241112	183400	232393925	4475	4475	4475	4475	0
163	20241112	183300	232393925	4475	4475	4475	4475	0
164	20241112	183200	232393925	4475	4475	4475	4475	0
165	20241112	183100	232393925	4475	4475	4475	4475	0
166	20241112	183000	232393925	4475	4475	4475	4475	0
167	20241112	182900	232393925	4475	4475	4475	4475	0
168	20241112	182800	232393925	4475	4475	4475	4475	0
169	20241112	182700	232393925	4475	4475	4475	4475	0
170	20241112	182600	232393925	4475	4475	4475	4475	0
171	20241112	182500	232393925	4475	4475	4475	4475	0
172	20241112	182400	232393925	4475	4475	4475	4475	0
173	20241112	182300	232393925	4475	4475	4475	4475	0
174	20241112	182200	232393925	4475	4475	4475	4475	0
175	20241112	182100	232393925	4475	4475	4475	4475	0
176	20241112	182000	232393925	4475	4475	4475	4475	0
177	20241112	181900	232393925	4475	4475	4475	4475	0
178	20241112	181800	232393925	4475	4475	4475	4475	0
179	20241112	181700	232393925	4475	4475	4475	4475	0
180	20241112	181600	232393925	4475	4475	4475	4475	0
181	20241112	181500	232393925	4475	4475	4475	4475	0
182	20241112	181400	232393925	4475	4475	4475	4475	112
183	20241112	181300	232393925	4475	4475	4475	4475	0
184	20241112	181200	232393925	4475	4475	4475	4475	0
185	20241112	181100	232393925	4475	4475	4475	4475	0
186	20241112	181000	232393925	4475	4475	4475	4475	0
187	20241112	180900	232393925	4475	4475	4475	4475	0
188	20241112	180800	232393925	4475	4475	4475	4475	0
189	20241112	180700	232393925	4475	4475	4475	4475	0
190	20241112	180600	232393925	4475	4475	4475	4475	0
191	20241112	180500	232393925	4475	4475	4475	4475	0
192	20241112	180400	232393925	4475	4475	4475	4475	0
193	20241112	180300	232393925	4475	4475	4475	4475	0
194	20241112	180200	232393925	4475	4475	4475	4475	0
195	20241112	180100	232393925	4475	4475	4475	4475	0
196	20241112	180000	232393925	4475	4475	4475	4475	0
197	20241112	175900	232393925	4475	4475	4475	4475	0
198	20241112	175800	232393925	4475	4475	4475	4475	0
199	20241112	175700	232393925	4475	4475	4475	4475	0
200	20241112	175600	232393925	4475	4475	4475	4475	0
201	20241112	175500	232393925	4475	4475	4475	4475	0
202	20241112	175400	232393925	4475	4475	4475	4475	0
203	20241112	175300	232393925	4475	4475	4475	4475	0
204	20241112	175200	232393925	4475	4475	4475	4475	0
205	20241112	175100	232393925	4475	4475	4475	4475	0
206	20241112	175000	232393925	4475	4475	4475	4475	0
207	20241112	174900	232393925	4475	4475	4475	4475	0
208	20241112	174800	232393925	4475	4475	4475	4475	0
209	20241112	174700	232393925	4475	4475	4475	4475	0
210	20241112	174600	232393925	4475	4475	4475	4475	0
211	20241112	174500	232393925	4475	4475	4475	4475	0
212	20241112	174400	232393925	4475	4475	4475	4475	112
213	20241112	174300	232393925	4475	4475	4475	4475	0
214	20241112	174200	232393925	4475	4475	4475	4475	0
215	20241112	174100	232393925	4475	4475	4475	4475	0
216	20241112	174000	232393925	4475	4475	4475	4475	0
217	20241112	173900	232393925	4475	4475	4475	4475	0
218	20241112	173800	232393925	4475	4475	4475	4475	0
219	20241112	173700	232393925	4475	4475	4475	4475	0
220	20241112	173600	232393925	4475	4475	4475	4475	0
221	20241112	173500	232393925	4475	4475	4475	4475	0
222	20241112	173400	232393925	4475	4475	4475	4475	0
223	20241112	173300	232393925	4475	4475	4475	4475	0
224	20241112	173200	232393925	4475	4475	4475	4475	0
225	20241112	173100	232393925	4475	4475	4475	4475	0
226	20241112	173000	232393925	4475	4475	4475	4475	0
227	20241112	172900	232393925	4475	4475	4475	4475	0
228	20241112	172800	232393925	4475	4475	4475	4475	0
229	20241112	172700	232393925	4475	4475	4475	4475	0
230	20241112	172600	232393925	4475	4475	4475	4475	0
231	20241112	172500	232393925	4475	4475	4475	4475	0
232	20241112	172400	232393925	4475	4475	4475	4475	0
233	20241112	172300	232393925	4475	4475	4475	4475	0
234	20241112	172200	232393925	4475	4475	4475	4475	0
235	20241112	172100	232393925	4475	4475	4475	4475	0
236	20241112	172000	232393925	4475	4475	4475	4475	0
237	20241112	171900	232393925	4475	4475	4475	4475	0
238	20241112	171800	232393925	4475	4475	4475	4475	0
239	20241112	171700	232393925	4475	4475	4475	4475	0
240	20241112	171600	232393925	4475	4475	4475	4475	0
241	20241112	171500	232393925	4475	4475	4475	4475	0
242	20241112	171400	232393925	4475	4475	4475	4475	112
243	20241112	171300	232393925	4475	4475	4475	4475	0
244	20241112	171200	232393925	4475	4475	4475	4475	0
245	20241112	171100	232393925	4475	4475	4475	4475	0
246	20241112	171000	232393925	4475	4475	4475	4475	0
247	20241112	170900	232393925	4475	4475	4475	4475	0
248	20241112	170800	232393925	4475	4475	4475	4475	0
249	20241112	170700	232393925	4475	4475	4475	4475	0
250	20241112	170600	232393925	4475	4475	4475	4475	0
251	20241112	170500	232393925	4475	4475	4475	4475	0
252	20241112	170400	232393925	4475	4475	4475	4475	0
253	20241112	170300	232393925	4475	4475	4475	4475	0
254	20241112	170200	232393925	4475	4475	4475	4475	0
255	20241112	170100	232393925	4475	4475	4475	4475	0
256	20241112	170000	232393925	4475	4475	4475	4475	0
257	20241112	165900	232393925	4475	4475	4475	4475	0
258	20241112	165800	232393925	4475	4475	4475	4475	0
259	20241112	165700	232393925	4475	4475	4475	4475	0
260	20241112	165600	232393925	4475	4475	4475	4475	0
261	20241112	165500	232393925	4475	4475	4475	4475	0
262	20241112	165400	232393925	4475	4475	4475	4475	0
263	20241112	165300	232393925	4475	4475	4475	4475	0
264	20241112	165200	232393925	4475	4475	4475	4475	0
265	20241112	165100	232393925	4475	4475	4475	4475	0
266	20241112	165000	232393925	4475	4475	4475	4475	0
267	20241112	164900	232393925	4475	4475	4475	4475	0
268	20241112	164800	232393925	4475	4475	4475	4475	0
269	20241112	164700	232393925	4475	4475	4475	4475	0
270	20241112	164600	232393925	4475	4475	4475	4475	0
271	20241112	164500	232393925	4475	4475	4475	4475	0
272	20241112	164400	232393925	4475	4475	4475	4475	112
273	20241112	164300	232393925	4475	4475	4475	4475	0
274	20241112	164200	232393925	4475	4475	4475	4475	0
275	20241112	164100	232393925	4475	4475	4475	4475	0
276	20241112	164000	232393925	4475	4475	4475	4475	0
277	20241112	163900	232393925	4475	4475	4475	4475	0
278	20241112	163800	232393925	4475	4475	4475	4475	0
279	20241112	163700	232393925	4475	4475	4475	4475	0
280	20241112	163600	232393925	4475	4475	4475	4475	0
281	20241112	163500	232393925	4475	4475	4475	4475	0
282	20241112	163400	232393925	4475	4475	4475	4475	0
283	20241112	163300	232393925	4475	4475	4475	4475	0
284	20241112	163200	232393925	4475	4475	4475	4475	0
285	20241112	163100	232393925	4475	4475	4475	4475	0
286	20241112	163000	232393925	4475	4475	4475	4475	0
287	20241112	162900	232393925	4475	4475	4475	4475	0
288	20241112	162800	232393925	4475	4475	4475	4475	0
289	20241112	162700	232393925	4475	4475	4475	4475	0
290	20241112	162600	232393925	4475	4475	4475	4475	0
291	20241112	162500	232393925	4475	4475	4475	4475	0
292	20241112	162400	232393925	4475	4475	4475	4475	0
293	20241112	162300	232393925	4475	4475	4475	4475	0
294	20241112	162200	232393925	4475	4475	4475	4475	0
295	20241112	162100	232393925	4475	4475	4475	4475	0
296	20241112	162000	232393925	4475	4475	4475	4475	0
297	20241112	161900	232393925	4475	4475	4475	4475	0
298	20241112	161800	232393925	4475	4475	4475	4475	0
299	20241112	161700	232393925	4475	4475	4475	4475	0
300	20241112	161600	232393925	4475	4475	4475	4475	0
301	20241112	161500	232393925	4475	4475	4475	4475	0
302	20241112	161400	232393925	4475	4475	4475	4475	112
303	20241112	161300	232393925	4475	4475	4475	4475	0
304	20241112	161200	232393925	4475	4475	4475	4475	0
305	20241112	161100	232393925	4475	4475	4475	4475	0
306	20241112	161000	232393925	4475	4475	4475	4475	0
307	20241112	160900	232393925	4475	4475	4475	4475	0
308	20241112	160800	232393925	4475	4475	4475	4475	0
309	20241112	160700	232393925	4475	4475	4475	4475	0
310	20241112	160600	232393925	4475	4475	4475	4475	0
311	20241112	160500	232393925	4475	4475	4475	4475	0
312	20241112	160400	232393925	4475	4475	4475	4475	0
313	20241112	160300	232393925	4475	4475	4475	4475	0
314	20241112	160200	232393925	4475	4475	4475	4475	0
315	20241112	160100	232393925	4475	4475	4475	4475	0
316	20241112	160000	232393925	4475	4475	4475	4475	0
317	20241112	155900	232393925	4475	4475	4475	4475	0
318	20241112	155800	232393925	4475	4475	4475	4475	0
319	20241112	155700	232393925	4475	4475	4475	4475	0
320	20241112	155600	232393925	4475	4475	4475	4475	0
321	20241112	155500	232393925	4475	4475	4475	4475	0
322	20241112	155400	232393925	4475	4475	4475	4475	0
323	20241112	155300	232393925	4475	4475	4475	4475	0
324	20241112	155200	232393925	4475	4475	4475	4475	0
325	20241112	155100	232393925	4475	4475	4475	4475	0
326	20241112	155000	232393925	4475	4475	4475	4475	0
327	20241112	154900	232393925	4475	4475	4475	4475	0
328	20241112	154800	232393925	4475	4475	4475	4475	0
329	20241112	154700	232393925	4475	4475	4475	4475	0
330	20241112	154600	232393925	4475	4475	4475	4475	0
331	20241112	154500	232393925	4475	4475	4475	4475	0
332	20241112	154400	232393925	4475	4475	4475	4475	112
333	20241112	154300	232393925	4475	4475	4475	4475	0
334	20241112	154200	232393925	4475	4475	4475	4475	0
335	20241112	154100	232393925	4475	4475	4475	4475	0
336	20241112	154000	232393925	4475	4475	4475	4475	0
337	20241112	153900	232393925	4475	4475	4475	4475	0
338	20241112	153800	232393925	4475	4475	4475	4475	0
339	20241112	153700	232393925	4475	4475	4475	4475	0
340	20241112	153600	232393925	4475	4475	4475	4475	0
341	20241112	153500	232393925	4475	4475	4475	4475	0
342	20241112	153400	232393925	4475	4475	4475	4475	0
343	20241112	153300	232393925	4475	4475	4475	4475	0
344	20241112	153200	232393925	4475	4475	4475	4475	0
345	20241112	153100	232393925	4475	4475	4475	4475	0
346	20241112	153000	232393925	4475	4475	4475	4475	112
347	20241112	152900	231892725	4455	4455	4455	4455	0
348	20241112	152800	231892725	4455	4455	4455	4455	0
349	20241112	152700	231892725	4455	4455	4455	4455	0
350	20241112	152600	231892725	4455	4455	4455	4455	0
351	20241112	152500	231892725	4455	4455	4455	4455	0
352	20241112	152400	231892725	4455	4455	4455	4455	0
353	20241112	152300	231892725	4455	4455	4455	4455	0
354	20241112	152200	231892725	4455	4455	4455	4455	0
355	20241112	152100	231892725	4455	4455	4455	4455	0
356	20241112	152000	231892725	4455	4455	4455	4455	0
357	20241112	151900	231892725	4455	4455	4455	4455	0
358	20241112	151800	231892725	4455	4455	4455	4455	0
359	20241112	151700	231892725	4455	4455	4455	4455	0
360	20241112	151600	231892725	4455	4450	4455	4450	82
361	20241112	151500	231527815	4445	4445	4445	4445	0
362	20241112	151400	231527815	4445	4445	4445	4445	0
363	20241112	151300	231527815	4445	4445	4445	4445	79
364	20241112	151200	231176660	4435	4435	4435	4435	0
365	20241112	151100	231176660	4435	4435	4435	4435	0
366	20241112	151000	231176660	4435	4435	4435	4435	2
367	20241112	150900	231167790	4435	4435	4435	4435	0
368	20241112	150800	231167790	4435	4435	4435	4435	0
369	20241112	150700	231167790	4435	4435	4435	4435	0
370	20241112	150600	231167790	4435	4435	4435	4435	1
371	20241112	150500	231163355	4430	4430	4430	4430	305
372	20241112	150400	229812205	4430	4430	4430	4430	0
373	20241112	150300	229812205	4430	4430	4430	4430	0
374	20241112	150200	229812205	4430	4430	4430	4430	542
375	20241112	150100	227411145	4430	4430	4430	4430	822
376	20241112	150000	223769685	4430	4430	4430	4430	0
377	20241112	145900	223769685	4430	4430	4430	4430	0
378	20241112	145800	223769685	4430	4430	4430	4430	341
379	20241112	145700	222259055	4430	4430	4430	4430	250
380	20241112	145600	221151555	4465	4465	4465	4465	0
381	20241112	145500	221151555	4465	4465	4465	4465	4
382	20241112	145400	221133695	4430	4430	4430	4430	0
383	20241112	145300	221133695	4430	4460	4465	4430	1619
384	20241112	145200	213909050	4430	4460	4460	4430	2
385	20241112	145100	213900160	4430	4430	4430	4430	0
386	20241112	145000	213900160	4430	4465	4465	4430	2
387	20241112	144900	213891265	4465	4465	4465	4465	0
388	20241112	144800	213891265	4465	4465	4465	4465	0
389	20241112	144700	213891265	4465	4465	4465	4465	0
390	20241112	144600	213891265	4465	4465	4465	4465	0
391	20241112	144500	213891265	4465	4465	4465	4465	0
392	20241112	144400	213891265	4465	4465	4465	4465	0
393	20241112	144300	213891265	4465	4465	4465	4465	1
394	20241112	144200	213886800	4465	4465	4465	4465	0
395	20241112	144100	213886800	4465	4465	4465	4465	0
396	20241112	144000	213886800	4465	4430	4465	4430	405
397	20241112	143900	212092475	4430	4430	4430	4430	14
398	20241112	143800	212030455	4430	4430	4430	4430	0
399	20241112	143700	212030455	4430	4430	4430	4430	0
400	20241112	143600	212030455	4430	4430	4430	4430	0
401	20241112	143500	212030455	4430	4430	4430	4430	0
402	20241112	143400	212030455	4430	4455	4465	4430	2132
403	20241112	143300	202517245	4460	4460	4460	4460	0
404	20241112	143200	202517245	4460	4460	4460	4460	0
405	20241112	143100	202517245	4460	4460	4460	4460	200
406	20241112	143000	201625245	4460	4460	4460	4460	0
407	20241112	142900	201625245	4460	4460	4460	4460	0
408	20241112	142800	201625245	4460	4460	4460	4460	77
409	20241112	142700	201281825	4435	4435	4435	4435	0
410	20241112	142600	201281825	4435	4435	4435	4435	0
411	20241112	142500	201281825	4435	4455	4455	4435	371
412	20241112	142400	199634695	4455	4455	4455	4455	2
413	20241112	142300	199625785	4480	4480	4480	4480	0
414	20241112	142200	199625785	4480	4480	4480	4480	0
415	20241112	142100	199625785	4480	4475	4480	4475	11
416	20241112	142000	199576535	4475	4470	4475	4470	206
417	20241112	141900	198655710	4465	4465	4465	4465	43
418	20241112	141800	198463715	4470	4470	4470	4470	0
419	20241112	141700	198463715	4470	4470	4470	4470	0
420	20241112	141600	198463715	4470	4470	4470	4470	1
421	20241112	141500	198459245	4465	4465	4465	4465	0
422	20241112	141400	198459245	4465	4465	4465	4465	44
423	20241112	141300	198262785	4435	4440	4460	4430	1298
424	20241112	141200	192504315	4440	4440	4440	4440	0
425	20241112	141100	192504315	4440	4440	4440	4440	0
426	20241112	141000	192504315	4440	4440	4440	4440	0
427	20241112	140900	192504315	4440	4440	4440	4440	10
428	20241112	140800	192459915	4455	4455	4455	4455	0
429	20241112	140700	192459915	4455	4455	4455	4455	0
430	20241112	140600	192459915	4455	4455	4455	4455	0
431	20241112	140500	192459915	4455	4455	4455	4455	0
432	20241112	140400	192459915	4455	4455	4455	4455	0
433	20241112	140300	192459915	4455	4455	4455	4455	0
434	20241112	140200	192459915	4455	4455	4455	4455	0
435	20241112	140100	192459915	4455	4455	4455	4455	0
436	20241112	140000	192459915	4455	4455	4455	4455	46
437	20241112	135900	192254985	4430	4430	4430	4430	0
438	20241112	135800	192254985	4430	4430	4430	4430	0
439	20241112	135700	192254985	4430	4430	4430	4430	0
440	20241112	135600	192254985	4430	4430	4430	4430	0
441	20241112	135500	192254985	4430	4430	4430	4430	0
442	20241112	135400	192254985	4430	4430	4430	4430	0
443	20241112	135300	192254985	4430	4450	4450	4430	1969
444	20241112	135200	183496075	4450	4450	4450	4450	0
445	20241112	135100	183496075	4450	4450	4450	4450	0
446	20241112	135000	183496075	4450	4450	4450	4450	31
447	20241112	134900	183358125	4430	4430	4430	4430	15
448	20241112	134800	183291675	4450	4450	4450	4450	0
449	20241112	134700	183291675	4450	4450	4450	4450	0
450	20241112	134600	183291675	4450	4450	4450	4450	0
451	20241112	134500	183291675	4450	4450	4450	4450	0
452	20241112	134400	183291675	4450	4450	4450	4450	0
453	20241112	134300	183291675	4450	4450	4450	4450	153
454	20241112	134200	182610825	4450	4450	4450	4450	0
455	20241112	134100	182610825	4450	4450	4450	4450	0
456	20241112	134000	182610825	4450	4450	4450	4450	0
457	20241112	133900	182610825	4450	4450	4450	4450	0
458	20241112	133800	182610825	4450	4450	4450	4450	0
459	20241112	133700	182610825	4450	4450	4450	4450	96
460	20241112	133600	182183625	4450	4450	4450	4450	0
461	20241112	133500	182183625	4450	4450	4450	4450	47
462	20241112	133400	181974475	4430	4430	4430	4430	0
463	20241112	133300	181974475	4430	4430	4430	4430	0
464	20241112	133200	181974475	4430	4430	4430	4430	0
465	20241112	133100	181974475	4430	4430	4430	4430	37
466	20241112	133000	181810565	4425	4425	4425	4425	0
467	20241112	132900	181810565	4425	4435	4435	4425	201
468	20241112	132800	180921080	4425	4440	4440	4425	920
469	20241112	132700	176843720	4440	4450	4450	4440	3
470	20241112	132600	176830380	4450	4445	4450	4445	3
471	20241112	132500	176817035	4445	4445	4445	4445	52
472	20241112	132400	176585895	4450	4450	4450	4450	200
473	20241112	132300	175695895	4450	4450	4450	4450	0
474	20241112	132200	175695895	4450	4450	4450	4450	0
475	20241112	132100	175695895	4450	4450	4450	4450	0
476	20241112	132000	175695895	4450	4450	4450	4450	0
477	20241112	131900	175695895	4450	4450	4450	4450	47
478	20241112	131800	175486745	4450	4430	4455	4430	101
479	20241112	131700	175037015	4420	4420	4420	4420	0
480	20241112	131600	175037015	4420	4420	4420	4420	0
481	20241112	131500	175037015	4420	4420	4420	4420	0
482	20241112	131400	175037015	4420	4420	4420	4420	0
483	20241112	131300	175037015	4420	4420	4420	4420	0
484	20241112	131200	175037015	4420	4420	4420	4420	0
485	20241112	131100	175037015	4420	4420	4420	4420	0
486	20241112	131000	175037015	4420	4420	4420	4420	0
487	20241112	130900	175037015	4420	4420	4420	4420	0
488	20241112	130800	175037015	4420	4435	4435	4420	122
489	20241112	130700	174496530	4425	4425	4425	4425	0
490	20241112	130600	174496530	4425	4460	4490	4425	1040
491	20241112	130500	169849730	4460	4460	4460	4460	0
492	20241112	130400	169849730	4460	4460	4460	4460	0
493	20241112	130300	169849730	4460	4460	4460	4460	0
494	20241112	130200	169849730	4460	4460	4460	4460	0
495	20241112	130100	169849730	4460	4460	4460	4460	1
496	20241112	130000	169845270	4435	4435	4435	4435	1
497	20241112	125900	169840835	4435	4435	4435	4435	0
498	20241112	125800	169840835	4435	4435	4435	4435	0
499	20241112	125700	169840835	4435	4435	4435	4435	1
500	20241112	125600	169836400	4435	4435	4435	4435	0
501	20241112	125500	169836400	4435	4435	4435	4435	0
502	20241112	125400	169836400	4435	4435	4435	4435	0
503	20241112	125300	169836400	4435	4435	4435	4435	386
504	20241112	125200	168124490	4445	4480	4480	4445	23
505	20241112	125100	168022220	4480	4480	4480	4480	0
506	20241112	125000	168022220	4480	4480	4480	4480	1
507	20241112	124900	168017740	4445	4445	4445	4445	1
508	20241112	124800	168013295	4445	4445	4445	4445	0
509	20241112	124700	168013295	4445	4445	4445	4445	0
510	20241112	124600	168013295	4445	4445	4445	4445	0
511	20241112	124500	168013295	4445	4480	4500	4445	1062
512	20241112	124400	163251145	4485	4485	4485	4485	0
513	20241112	124300	163251145	4485	4485	4485	4485	0
514	20241112	124200	163251145	4485	4485	4485	4485	181
515	20241112	124100	162439360	4485	4485	4500	4435	5597
516	20241112	124000	137293040	4445	4445	4445	4445	327
517	20241112	123900	135839525	4445	4450	4480	4435	1563
518	20241112	123800	128848680	4440	4440	4440	4440	0
519	20241112	123700	128848680	4440	4430	4440	4430	235
520	20241112	123600	127806325	4425	4425	4425	4425	0
521	20241112	123500	127806325	4425	4425	4425	4425	0
522	20241112	123400	127806325	4425	4425	4425	4425	0
523	20241112	123300	127806325	4425	4425	4425	4425	193
524	20241112	123200	126952300	4400	4400	4400	4400	0
525	20241112	123100	126952300	4400	4400	4400	4400	0
526	20241112	123000	126952300	4400	4400	4400	4400	0
527	20241112	122900	126952300	4400	4400	4400	4400	0
528	20241112	122800	126952300	4400	4400	4400	4400	35
529	20241112	122700	126798300	4400	4400	4400	4400	0
530	20241112	122600	126798300	4400	4405	4405	4400	200
531	20241112	122500	125917975	4400	4425	4450	4400	1088
532	20241112	122400	121081240	4420	4420	4420	4420	0
533	20241112	122300	121081240	4420	4420	4420	4420	4
534	20241112	122200	121063560	4420	4420	4420	4420	174
535	20241112	122100	120294480	4395	4395	4395	4395	0
536	20241112	122000	120294480	4395	4420	4420	4395	120
537	20241112	121900	119764530	4425	4425	4425	4425	1
538	20241112	121800	119760105	4405	4405	4405	4405	300
539	20241112	121700	118438605	4400	4400	4400	4400	0
540	20241112	121600	118438605	4400	4400	4400	4400	0
541	20241112	121500	118438605	4400	4400	4400	4400	0
542	20241112	121400	118438605	4400	4400	4400	4400	0
543	20241112	121300	118438605	4400	4400	4400	4400	80
544	20241112	121200	118086605	4400	4400	4400	4400	0
545	20241112	121100	118086605	4400	4425	4425	4400	105
546	20241112	121000	117623105	4400	4400	4400	4400	0
547	20241112	120900	117623105	4400	4400	4400	4400	0
548	20241112	120800	117623105	4400	4400	4400	4400	0
549	20241112	120700	117623105	4400	4400	4400	4400	242
550	20241112	120600	116558305	4400	4400	4400	4400	0
551	20241112	120500	116558305	4400	4400	4400	4400	0
552	20241112	120400	116558305	4400	4400	4400	4400	100
553	20241112	120300	116118305	4395	4395	4395	4395	0
554	20241112	120200	116118305	4395	4395	4395	4395	0
555	20241112	120100	116118305	4395	4395	4395	4395	0
556	20241112	120000	116118305	4395	4395	4395	4395	0
557	20241112	115900	116118305	4395	4395	4395	4395	0
558	20241112	115800	116118305	4395	4395	4395	4395	0
559	20241112	115700	116118305	4395	4395	4395	4395	0
560	20241112	115600	116118305	4395	4395	4395	4395	0
561	20241112	115500	116118305	4395	4395	4395	4395	1
562	20241112	115400	116113910	4395	4400	4400	4395	688
563	20241112	115300	113087150	4400	4400	4400	4400	0
564	20241112	115200	113087150	4400	4400	4400	4400	0
565	20241112	115100	113087150	4400	4400	4400	4400	0
566	20241112	115000	113087150	4400	4400	4400	4400	7
567	20241112	114900	113056350	4395	4395	4395	4395	0
568	20241112	114800	113056350	4395	4395	4395	4395	0
569	20241112	114700	113056350	4395	4395	4395	4395	0
570	20241112	114600	113056350	4395	4395	4395	4395	150
571	20241112	114500	112397100	4395	4395	4395	4395	0
572	20241112	114400	112397100	4395	4395	4395	4395	0
573	20241112	114300	112397100	4395	4395	4395	4395	0
574	20241112	114200	112397100	4395	4395	4395	4395	0
575	20241112	114100	112397100	4395	4430	4430	4395	5474
576	20241112	114000	88178320	4435	4440	4440	4435	105
577	20241112	113900	87712535	4460	4460	4460	4460	0
578	20241112	113800	87712535	4460	4460	4460	4460	0
579	20241112	113700	87712535	4460	4460	4460	4460	0
580	20241112	113600	87712535	4460	4460	4460	4460	0
581	20241112	113500	87712535	4460	4455	4460	4455	225
582	20241112	113400	86709040	4460	4460	4460	4460	0
583	20241112	113300	86709040	4460	4460	4460	4460	0
584	20241112	113200	86709040	4460	4460	4460	4460	0
585	20241112	113100	86709040	4460	4460	4460	4460	0
586	20241112	113000	86709040	4460	4460	4460	4460	0
587	20241112	112900	86709040	4460	4460	4460	4460	0
588	20241112	112800	86709040	4460	4460	4460	4460	0
589	20241112	112700	86709040	4460	4460	4460	4460	0
590	20241112	112600	86709040	4460	4460	4460	4460	50
591	20241112	112500	86486040	4460	4460	4460	4460	0
592	20241112	112400	86486040	4460	4460	4460	4460	5
593	20241112	112300	86463740	4460	4460	4460	4460	0
594	20241112	112200	86463740	4460	4460	4460	4460	0
595	20241112	112100	86463740	4460	4460	4460	4460	3
596	20241112	112000	86450360	4465	4465	4465	4465	20
597	20241112	111900	86361060	4465	4465	4465	4465	5
598	20241112	111800	86338735	4470	4470	4470	4470	0
599	20241112	111700	86338735	4470	4470	4470	4470	6
600	20241112	111600	86311915	4485	4485	4485	4485	1
601	20241112	111500	86307430	4485	4485	4485	4485	0
602	20241112	111400	86307430	4485	4485	4485	4485	0
603	20241112	111300	86307430	4485	4485	4485	4485	0
604	20241112	111200	86307430	4485	4485	4485	4485	0
605	20241112	111100	86307430	4485	4485	4485	4485	40
606	20241112	111000	86128030	4485	4485	4485	4485	0
607	20241112	110900	86128030	4485	4485	4485	4485	0
608	20241112	110800	86128030	4485	4485	4485	4485	105
609	20241112	110700	85657105	4485	4485	4485	4485	0
610	20241112	110600	85657105	4485	4485	4485	4485	0
611	20241112	110500	85657105	4485	4485	4485	4485	20
612	20241112	110400	85567405	4470	4470	4470	4470	0
613	20241112	110300	85567405	4470	4470	4470	4470	69
614	20241112	110200	85258975	4480	4480	4480	4480	0
615	20241112	110100	85258975	4480	4475	4480	4475	101
616	20241112	110000	84806500	4475	4475	4475	4475	2
617	20241112	105900	84797550	4480	4480	4480	4480	0
618	20241112	105800	84797550	4480	4480	4480	4480	0
619	20241112	105700	84797550	4480	4480	4480	4480	2
620	20241112	105600	84788590	4480	4480	4480	4480	12
621	20241112	105500	84734830	4485	4485	4485	4485	42
622	20241112	105400	84546460	4480	4480	4480	4480	2
623	20241112	105300	84537500	4470	4470	4470	4470	0
624	20241112	105200	84537500	4470	4470	4470	4470	0
625	20241112	105100	84537500	4470	4470	4470	4470	69
626	20241112	105000	84229070	4485	4485	4485	4485	0
627	20241112	104900	84229070	4485	4485	4485	4485	0
628	20241112	104800	84229070	4485	4485	4485	4485	0
629	20241112	104700	84229070	4485	4470	4490	4470	45
630	20241112	104600	84027720	4470	4470	4470	4470	0
631	20241112	104500	84027720	4470	4470	4470	4470	0
632	20241112	104400	84027720	4470	4475	4475	4470	20
633	20241112	104300	83938270	4490	4470	4490	4470	665
634	20241112	104200	80954795	4465	4445	4465	4445	1892
635	20241112	104100	72531750	4440	4440	4440	4440	0
636	20241112	104000	72531750	4440	4440	4440	4440	1
637	20241112	103900	72527310	4440	4440	4440	4440	0
638	20241112	103800	72527310	4440	4440	4440	4440	2
639	20241112	103700	72518430	4430	4440	4440	4430	50
640	20241112	103600	72296740	4440	4440	4440	4440	0
641	20241112	103500	72296740	4440	4440	4440	4440	2
642	20241112	103400	72287860	4440	4440	4440	4440	0
643	20241112	103300	72287860	4440	4440	4440	4440	1
644	20241112	103200	72283420	4435	4435	4435	4435	0
645	20241112	103100	72283420	4435	4435	4435	4435	0
646	20241112	103000	72283420	4435	4435	4435	4435	0
647	20241112	102900	72283420	4435	4435	4435	4435	36
648	20241112	102800	72123760	4435	4435	4435	4435	30
649	20241112	102700	71990710	4435	4435	4435	4435	0
650	20241112	102600	71990710	4435	4435	4435	4435	0
651	20241112	102500	71990710	4435	4435	4435	4435	0
652	20241112	102400	71990710	4435	4435	4435	4435	0
653	20241112	102300	71990710	4435	4435	4435	4435	0
654	20241112	102200	71990710	4435	4425	4435	4425	93
655	20241112	102100	71578755	4425	4425	4425	4425	0
656	20241112	102000	71578755	4425	4425	4425	4425	2134
657	20241112	101900	62135805	4390	4420	4420	4390	32
658	20241112	101800	61995255	4400	4400	4400	4400	0
659	20241112	101700	61995255	4400	4400	4400	4400	0
660	20241112	101600	61995255	4400	4400	4400	4400	0
661	20241112	101500	61995255	4400	4400	4400	4400	0
662	20241112	101400	61995255	4400	4400	4400	4400	22
663	20241112	101300	61898455	4420	4420	4420	4420	5
664	20241112	101200	61876355	4390	4390	4390	4390	0
665	20241112	101100	61876355	4390	4390	4390	4390	0
666	20241112	101000	61876355	4390	4390	4390	4390	0
667	20241112	100900	61876355	4390	4390	4390	4390	0
668	20241112	100800	61876355	4390	4390	4390	4390	0
669	20241112	100700	61876355	4390	4390	4390	4390	30
670	20241112	100600	61744655	4390	4390	4390	4390	327
671	20241112	100500	60309125	4390	4390	4390	4390	5
672	20241112	100400	60287175	4395	4395	4395	4395	0
673	20241112	100300	60287175	4395	4395	4395	4395	0
674	20241112	100200	60287175	4395	4395	4395	4395	288
675	20241112	100100	59021415	4395	4395	4395	4395	200
676	20241112	100000	58142415	4420	4420	4420	4420	0
677	20241112	095900	58142415	4420	4420	4420	4420	160
678	20241112	095800	57435215	4420	4420	4420	4420	0
679	20241112	095700	57435215	4420	4420	4420	4420	0
680	20241112	095600	57435215	4420	4420	4420	4420	0
681	20241112	095500	57435215	4420	4420	4420	4420	0
682	20241112	095400	57435215	4420	4390	4420	4390	87
683	20241112	095300	57050765	4390	4400	4400	4390	1093
684	20241112	095200	52242025	4390	4390	4390	4390	0
685	20241112	095100	52242025	4390	4390	4390	4390	55
686	20241112	095000	52000575	4420	4420	4420	4420	0
687	20241112	094900	52000575	4420	4420	4420	4420	0
688	20241112	094800	52000575	4420	4420	4420	4420	0
689	20241112	094700	52000575	4420	4420	4420	4420	100
690	20241112	094600	51558575	4420	4420	4420	4420	0
691	20241112	094500	51558575	4420	4420	4420	4420	109
692	20241112	094400	51076795	4420	4420	4420	4420	0
693	20241112	094300	51076795	4420	4420	4420	4420	1
694	20241112	094200	51072375	4425	4420	4425	4420	1923
695	20241112	094100	42563250	4420	4390	4420	4390	704
696	20241112	094000	39472570	4415	4405	4415	4405	686
697	20241112	093900	36446305	4390	4390	4390	4390	0
698	20241112	093800	36446305	4390	4390	4390	4390	703
699	20241112	093700	33360135	4395	4395	4395	4390	425
700	20241112	093600	31492360	4390	4390	4390	4390	0
701	20241112	093500	31492360	4390	4390	4390	4390	0
702	20241112	093400	31492360	4390	4390	4390	4390	0
703	20241112	093300	31492360	4390	4390	4390	4390	0
704	20241112	093200	31492360	4390	4390	4390	4390	0
705	20241112	093100	31492360	4390	4390	4390	4390	5
706	20241112	093000	31470410	4390	4390	4390	4390	0
707	20241112	092900	31470410	4390	4390	4390	4390	261
708	20241112	092800	30324620	4390	4405	4405	4390	2404
709	20241112	092700	19769470	4405	4405	4405	4405	16
710	20241112	092600	19698990	4400	4400	4400	4400	0
711	20241112	092500	19698990	4400	4400	4400	4400	0
712	20241112	092400	19698990	4400	4400	4400	4400	101
713	20241112	092300	19254590	4400	4405	4405	4400	20
714	20241112	092200	19166530	4400	4400	4400	4400	0
715	20241112	092100	19166530	4400	4400	4400	4400	0
716	20241112	092000	19166530	4400	4400	4400	4400	0
717	20241112	091900	19166530	4400	4400	4400	4400	20
718	20241112	091800	19078530	4440	4440	4440	4440	0
719	20241112	091700	19078530	4440	4440	4440	4440	0
720	20241112	091600	19078530	4440	4440	4440	4440	0
721	20241112	091500	19078530	4440	4440	4440	4440	0
722	20241112	091400	19078530	4440	4440	4440	4440	0
723	20241112	091300	19078530	4440	4385	4440	4385	71
724	20241112	091200	18766235	4380	4380	4380	4380	80
725	20241112	091100	18415835	4410	4400	4410	4380	360
726	20241112	091000	16835715	4380	4380	4380	4380	84
727	20241112	090900	16467795	4380	4405	4405	4380	2331
728	20241112	090800	6212995	4405	4405	4405	4405	5
729	20241112	090700	6190970	4465	4465	4465	4465	0
730	20241112	090600	6190970	4465	4465	4465	4465	0
731	20241112	090500	6190970	4465	4465	4465	4465	2
732	20241112	090400	6182040	4465	4465	4465	4465	54
733	20241112	090300	5940930	4405	4405	4405	4405	17
734	20241112	090200	5866045	4390	4500	4500	4390	198
735	20241112	090100	4994515	4385	4385	4385	4385	0
736	20241112	090000	4994515	4385	4385	4385	4385	1139