KissMeData/004650/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	184200	201710020	9130	9130	9130	9130	2391
3	20241112	184100	201710020	9130	9130	9130	9130	0
4	20241112	184000	201710020	9130	9130	9130	9130	0
5	20241112	183900	201710020	9130	9130	9130	9130	0
6	20241112	183800	201710020	9130	9130	9130	9130	0
7	20241112	183700	201710020	9130	9130	9130	9130	0
8	20241112	183600	201710020	9130	9130	9130	9130	0
9	20241112	183500	201710020	9130	9130	9130	9130	0
10	20241112	183400	201710020	9130	9130	9130	9130	0
11	20241112	183300	201710020	9130	9130	9130	9130	0
12	20241112	183200	201710020	9130	9130	9130	9130	0
13	20241112	183100	201710020	9130	9130	9130	9130	0
14	20241112	183000	201710020	9130	9130	9130	9130	0
15	20241112	182900	201710020	9130	9130	9130	9130	0
16	20241112	182800	201710020	9130	9130	9130	9130	0
17	20241112	182700	201710020	9130	9130	9130	9130	0
18	20241112	182600	201710020	9130	9130	9130	9130	0
19	20241112	182500	201710020	9130	9130	9130	9130	0
20	20241112	182400	201710020	9130	9130	9130	9130	0
21	20241112	182300	201710020	9130	9130	9130	9130	0
22	20241112	182200	201710020	9130	9130	9130	9130	0
23	20241112	182100	201710020	9130	9130	9130	9130	0
24	20241112	182000	201710020	9130	9130	9130	9130	0
25	20241112	181900	201710020	9130	9130	9130	9130	0
26	20241112	181800	201710020	9130	9130	9130	9130	0
27	20241112	181700	201710020	9130	9130	9130	9130	0
28	20241112	181600	201710020	9130	9130	9130	9130	0
29	20241112	181500	201710020	9130	9130	9130	9130	0
30	20241112	181400	201710020	9130	9130	9130	9130	0
31	20241112	181300	201710020	9130	9130	9130	9130	0
32	20241112	181200	201710020	9130	9130	9130	9130	2391
33	20241112	181100	201710020	9130	9130	9130	9130	0
34	20241112	181000	201710020	9130	9130	9130	9130	0
35	20241112	180900	201710020	9130	9130	9130	9130	0
36	20241112	180800	201710020	9130	9130	9130	9130	0
37	20241112	180700	201710020	9130	9130	9130	9130	0
38	20241112	180600	201710020	9130	9130	9130	9130	0
39	20241112	180500	201710020	9130	9130	9130	9130	0
40	20241112	180400	201710020	9130	9130	9130	9130	0
41	20241112	180300	201710020	9130	9130	9130	9130	0
42	20241112	180200	201710020	9130	9130	9130	9130	0
43	20241112	180100	201710020	9130	9130	9130	9130	0
44	20241112	180000	201710020	9130	9130	9130	9130	0
45	20241112	175900	201710020	9130	9130	9130	9130	0
46	20241112	175800	201710020	9130	9130	9130	9130	0
47	20241112	175700	201710020	9130	9130	9130	9130	0
48	20241112	175600	201710020	9130	9130	9130	9130	0
49	20241112	175500	201710020	9130	9130	9130	9130	0
50	20241112	175400	201710020	9130	9130	9130	9130	0
51	20241112	175300	201710020	9130	9130	9130	9130	0
52	20241112	175200	201710020	9130	9130	9130	9130	0
53	20241112	175100	201710020	9130	9130	9130	9130	0
54	20241112	175000	201710020	9130	9130	9130	9130	0
55	20241112	174900	201710020	9130	9130	9130	9130	0
56	20241112	174800	201710020	9130	9130	9130	9130	0
57	20241112	174700	201710020	9130	9130	9130	9130	0
58	20241112	174600	201710020	9130	9130	9130	9130	0
59	20241112	174500	201710020	9130	9130	9130	9130	0
60	20241112	174400	201710020	9130	9130	9130	9130	0
61	20241112	174300	201710020	9130	9130	9130	9130	0
62	20241112	174200	201710020	9130	9130	9130	9130	2391
63	20241112	174100	201710020	9130	9130	9130	9130	0
64	20241112	174000	201710020	9130	9130	9130	9130	0
65	20241112	173900	201710020	9130	9130	9130	9130	0
66	20241112	173800	201710020	9130	9130	9130	9130	0
67	20241112	173700	201710020	9130	9130	9130	9130	0
68	20241112	173600	201710020	9130	9130	9130	9130	0
69	20241112	173500	201710020	9130	9130	9130	9130	0
70	20241112	173400	201710020	9130	9130	9130	9130	0
71	20241112	173300	201710020	9130	9130	9130	9130	0
72	20241112	173200	201710020	9130	9130	9130	9130	0
73	20241112	173100	201710020	9130	9130	9130	9130	0
74	20241112	173000	201710020	9130	9130	9130	9130	0
75	20241112	172900	201710020	9130	9130	9130	9130	0
76	20241112	172800	201710020	9130	9130	9130	9130	0
77	20241112	172700	201710020	9130	9130	9130	9130	0
78	20241112	172600	201710020	9130	9130	9130	9130	0
79	20241112	172500	201710020	9130	9130	9130	9130	0
80	20241112	172400	201710020	9130	9130	9130	9130	0
81	20241112	172300	201710020	9130	9130	9130	9130	0
82	20241112	172200	201710020	9130	9130	9130	9130	0
83	20241112	172100	201710020	9130	9130	9130	9130	0
84	20241112	172000	201710020	9130	9130	9130	9130	0
85	20241112	171900	201710020	9130	9130	9130	9130	0
86	20241112	171800	201710020	9130	9130	9130	9130	0
87	20241112	171700	201710020	9130	9130	9130	9130	0
88	20241112	171600	201710020	9130	9130	9130	9130	0
89	20241112	171500	201710020	9130	9130	9130	9130	0
90	20241112	171400	201710020	9130	9130	9130	9130	0
91	20241112	171300	201710020	9130	9130	9130	9130	0
92	20241112	171200	201710020	9130	9130	9130	9130	2391
93	20241112	171100	201710020	9130	9130	9130	9130	0
94	20241112	171000	201710020	9130	9130	9130	9130	0
95	20241112	170900	201710020	9130	9130	9130	9130	0
96	20241112	170800	201710020	9130	9130	9130	9130	0
97	20241112	170700	201710020	9130	9130	9130	9130	0
98	20241112	170600	201710020	9130	9130	9130	9130	0
99	20241112	170500	201710020	9130	9130	9130	9130	0
100	20241112	170400	201710020	9130	9130	9130	9130	0
101	20241112	170300	201710020	9130	9130	9130	9130	0
102	20241112	170200	201710020	9130	9130	9130	9130	0
103	20241112	170100	201710020	9130	9130	9130	9130	0
104	20241112	170000	201710020	9130	9130	9130	9130	0
105	20241112	165900	201710020	9130	9130	9130	9130	0
106	20241112	165800	201710020	9130	9130	9130	9130	0
107	20241112	165700	201710020	9130	9130	9130	9130	0
108	20241112	165600	201710020	9130	9130	9130	9130	0
109	20241112	165500	201710020	9130	9130	9130	9130	0
110	20241112	165400	201710020	9130	9130	9130	9130	0
111	20241112	165300	201710020	9130	9130	9130	9130	0
112	20241112	165200	201710020	9130	9130	9130	9130	0
113	20241112	165100	201710020	9130	9130	9130	9130	0
114	20241112	165000	201710020	9130	9130	9130	9130	0
115	20241112	164900	201710020	9130	9130	9130	9130	0
116	20241112	164800	201710020	9130	9130	9130	9130	0
117	20241112	164700	201710020	9130	9130	9130	9130	0
118	20241112	164600	201710020	9130	9130	9130	9130	0
119	20241112	164500	201710020	9130	9130	9130	9130	0
120	20241112	164400	201710020	9130	9130	9130	9130	0
121	20241112	164300	201710020	9130	9130	9130	9130	0
122	20241112	164200	201710020	9130	9130	9130	9130	2391
123	20241112	164100	201710020	9130	9130	9130	9130	0
124	20241112	164000	201710020	9130	9130	9130	9130	0
125	20241112	163900	201710020	9130	9130	9130	9130	0
126	20241112	163800	201710020	9130	9130	9130	9130	0
127	20241112	163700	201710020	9130	9130	9130	9130	0
128	20241112	163600	201710020	9130	9130	9130	9130	0
129	20241112	163500	201710020	9130	9130	9130	9130	0
130	20241112	163400	201710020	9130	9130	9130	9130	0
131	20241112	163300	201710020	9130	9130	9130	9130	0
132	20241112	163200	201710020	9130	9130	9130	9130	0
133	20241112	163100	201710020	9130	9130	9130	9130	0
134	20241112	163000	201710020	9130	9130	9130	9130	0
135	20241112	162900	201710020	9130	9130	9130	9130	0
136	20241112	162800	201710020	9130	9130	9130	9130	0
137	20241112	162700	201710020	9130	9130	9130	9130	0
138	20241112	162600	201710020	9130	9130	9130	9130	0
139	20241112	162500	201710020	9130	9130	9130	9130	0
140	20241112	162400	201710020	9130	9130	9130	9130	0
141	20241112	162300	201710020	9130	9130	9130	9130	0
142	20241112	162200	201710020	9130	9130	9130	9130	0
143	20241112	162100	201710020	9130	9130	9130	9130	0
144	20241112	162000	201710020	9130	9130	9130	9130	0
145	20241112	161900	201710020	9130	9130	9130	9130	0
146	20241112	161800	201710020	9130	9130	9130	9130	0
147	20241112	161700	201710020	9130	9130	9130	9130	0
148	20241112	161600	201710020	9130	9130	9130	9130	0
149	20241112	161500	201710020	9130	9130	9130	9130	0
150	20241112	161400	201710020	9130	9130	9130	9130	0
151	20241112	161300	201710020	9130	9130	9130	9130	0
152	20241112	161200	201710020	9130	9130	9130	9130	2391
153	20241112	161100	201710020	9130	9130	9130	9130	0
154	20241112	161000	201710020	9130	9130	9130	9130	0
155	20241112	160900	201710020	9130	9130	9130	9130	0
156	20241112	160800	201710020	9130	9130	9130	9130	0
157	20241112	160700	201710020	9130	9130	9130	9130	0
158	20241112	160600	201710020	9130	9130	9130	9130	0
159	20241112	160500	201710020	9130	9130	9130	9130	0
160	20241112	160400	201710020	9130	9130	9130	9130	0
161	20241112	160300	201710020	9130	9130	9130	9130	0
162	20241112	160200	201710020	9130	9130	9130	9130	0
163	20241112	160100	201710020	9130	9130	9130	9130	0
164	20241112	160000	201710020	9130	9130	9130	9130	0
165	20241112	155900	201710020	9130	9130	9130	9130	0
166	20241112	155800	201710020	9130	9130	9130	9130	0
167	20241112	155700	201710020	9130	9130	9130	9130	0
168	20241112	155600	201710020	9130	9130	9130	9130	0
169	20241112	155500	201710020	9130	9130	9130	9130	0
170	20241112	155400	201710020	9130	9130	9130	9130	0
171	20241112	155300	201710020	9130	9130	9130	9130	0
172	20241112	155200	201710020	9130	9130	9130	9130	0
173	20241112	155100	201710020	9130	9130	9130	9130	0
174	20241112	155000	201710020	9130	9130	9130	9130	0
175	20241112	154900	201710020	9130	9130	9130	9130	0
176	20241112	154800	201710020	9130	9130	9130	9130	0
177	20241112	154700	201710020	9130	9130	9130	9130	0
178	20241112	154600	201710020	9130	9130	9130	9130	0
179	20241112	154500	201710020	9130	9130	9130	9130	0
180	20241112	154400	201710020	9130	9130	9130	9130	0
181	20241112	154300	201710020	9130	9130	9130	9130	0
182	20241112	154200	201710020	9130	9130	9130	9130	2391
183	20241112	154100	201710020	9130	9130	9130	9130	0
184	20241112	154000	201710020	9130	9130	9130	9130	0
185	20241112	153900	201710020	9130	9130	9130	9130	0
186	20241112	153800	201710020	9130	9130	9130	9130	0
187	20241112	153700	201710020	9130	9130	9130	9130	0
188	20241112	153600	201710020	9130	9130	9130	9130	0
189	20241112	153500	201710020	9130	9130	9130	9130	0
190	20241112	153400	201710020	9130	9130	9130	9130	0
191	20241112	153300	201710020	9130	9130	9130	9130	0
192	20241112	153200	201710020	9130	9130	9130	9130	0
193	20241112	153100	201710020	9130	9130	9130	9130	0
194	20241112	153000	201710020	9130	9130	9130	9130	2391
195	20241112	152900	179880190	9180	9180	9180	9180	0
196	20241112	152800	179880190	9180	9180	9180	9180	0
197	20241112	152700	179880190	9180	9180	9180	9180	0
198	20241112	152600	179880190	9180	9180	9180	9180	0
199	20241112	152500	179880190	9180	9180	9180	9180	0
200	20241112	152400	179880190	9180	9180	9180	9180	0
201	20241112	152300	179880190	9180	9180	9180	9180	0
202	20241112	152200	179880190	9180	9180	9180	9180	0
203	20241112	152100	179880190	9180	9180	9180	9180	0
204	20241112	152000	179880190	9180	9180	9180	9180	0
205	20241112	151900	179880190	9180	9180	9180	9180	1
206	20241112	151800	179871010	9140	9140	9140	9140	0
207	20241112	151700	179871010	9140	9140	9140	9140	0
208	20241112	151600	179871010	9140	9160	9160	9140	11
209	20241112	151500	179770380	9180	9180	9180	9180	0
210	20241112	151400	179770380	9180	9180	9180	9180	0
211	20241112	151300	179770380	9180	9180	9180	9180	0
212	20241112	151200	179770380	9180	9180	9180	9180	0
213	20241112	151100	179770380	9180	9180	9180	9180	0
214	20241112	151000	179770380	9180	9180	9180	9180	0
215	20241112	150900	179770380	9180	9180	9180	9180	0
216	20241112	150800	179770380	9180	9180	9180	9180	11
217	20241112	150700	179669400	9170	9170	9170	9170	0
218	20241112	150600	179669400	9170	9170	9170	9170	0
219	20241112	150500	179669400	9170	9170	9170	9170	48
220	20241112	150400	179229240	9180	9180	9180	9180	0
221	20241112	150300	179229240	9180	9180	9180	9180	0
222	20241112	150200	179229240	9180	9180	9180	9180	0
223	20241112	150100	179229240	9180	9180	9180	9180	0
224	20241112	150000	179229240	9180	9180	9180	9180	0
225	20241112	145900	179229240	9180	9180	9180	9180	0
226	20241112	145800	179229240	9180	9170	9180	9160	5
227	20241112	145700	179183380	9130	9130	9130	9130	0
228	20241112	145600	179183380	9130	9130	9130	9130	170
229	20241112	145500	177631280	9130	9130	9130	9130	0
230	20241112	145400	177631280	9130	9130	9130	9130	0
231	20241112	145300	177631280	9130	9130	9130	9130	0
232	20241112	145200	177631280	9130	9130	9130	9130	5
233	20241112	145100	177585630	9130	9130	9130	9130	0
234	20241112	145000	177585630	9130	9130	9130	9130	0
235	20241112	144900	177585630	9130	9130	9130	9130	0
236	20241112	144800	177585630	9130	9150	9150	9130	312
237	20241112	144700	174734480	9150	9150	9150	9150	2
238	20241112	144600	174716180	9140	9150	9150	9140	391
239	20241112	144500	171138590	9150	9150	9150	9150	0
240	20241112	144400	171138590	9150	9150	9150	9150	0
241	20241112	144300	171138590	9150	9150	9150	9150	250
242	20241112	144200	168851090	9140	9140	9140	9140	155
243	20241112	144100	167434390	9140	9140	9140	9140	450
244	20241112	144000	163321390	9140	9140	9140	9140	0
245	20241112	143900	163321390	9140	9140	9140	9140	0
246	20241112	143800	163321390	9140	9140	9140	9140	0
247	20241112	143700	163321390	9140	9140	9140	9140	198
248	20241112	143600	161511670	9190	9190	9190	9190	0
249	20241112	143500	161511670	9190	9190	9190	9190	0
250	20241112	143400	161511670	9190	9190	9190	9190	0
251	20241112	143300	161511670	9190	9190	9190	9190	1
252	20241112	143200	161502480	9140	9140	9140	9140	5
253	20241112	143100	161456780	9140	9140	9140	9140	0
254	20241112	143000	161456780	9140	9140	9140	9140	1
255	20241112	142900	161447640	9190	9190	9190	9190	0
256	20241112	142800	161447640	9190	9190	9190	9190	0
257	20241112	142700	161447640	9190	9190	9190	9190	1
258	20241112	142600	161438450	9190	9190	9190	9190	0
259	20241112	142500	161438450	9190	9190	9190	9190	0
260	20241112	142400	161438450	9190	9190	9190	9190	0
261	20241112	142300	161438450	9190	9150	9190	9150	13
262	20241112	142200	161319460	9150	9150	9150	9150	0
263	20241112	142100	161319460	9150	9150	9150	9150	1
264	20241112	142000	161310310	9150	9150	9150	9150	5
265	20241112	141900	161264560	9150	9150	9150	9150	22
266	20241112	141800	161063260	9150	9150	9150	9150	0
267	20241112	141700	161063260	9150	9150	9150	9150	100
268	20241112	141600	160148260	9150	9150	9150	9150	250
269	20241112	141500	157860760	9150	9150	9150	9150	0
270	20241112	141400	157860760	9150	9150	9190	9150	271
271	20241112	141300	155381070	9150	9150	9150	9150	0
272	20241112	141200	155381070	9150	9150	9150	9150	5
273	20241112	141100	155335320	9150	9150	9150	9150	0
274	20241112	141000	155335320	9150	9150	9150	9150	200
275	20241112	140900	153505320	9190	9190	9190	9190	0
276	20241112	140800	153505320	9190	9190	9190	9190	0
277	20241112	140700	153505320	9190	9190	9190	9190	0
278	20241112	140600	153505320	9190	9190	9190	9190	1
279	20241112	140500	153496130	9150	9150	9150	9150	0
280	20241112	140400	153496130	9150	9150	9150	9150	0
281	20241112	140300	153496130	9150	9150	9150	9150	4
282	20241112	140200	153459530	9150	9150	9150	9150	2
283	20241112	140100	153441230	9150	9150	9150	9150	0
284	20241112	140000	153441230	9150	9150	9150	9150	6
285	20241112	135900	153386330	9140	9140	9140	9140	31
286	20241112	135800	153102990	9150	9150	9150	9150	0
287	20241112	135700	153102990	9150	9150	9150	9150	123
288	20241112	135600	151977540	9150	9170	9170	9150	20
289	20241112	135500	151794470	9180	9190	9190	9180	6
290	20241112	135400	151739350	9150	9150	9150	9150	0
291	20241112	135300	151739350	9150	9150	9150	9150	0
292	20241112	135200	151739350	9150	9160	9160	9150	5
293	20241112	135100	151693580	9150	9150	9150	9150	0
294	20241112	135000	151693580	9150	9150	9150	9150	2000
295	20241112	134900	133393580	9160	9160	9160	9160	350
296	20241112	134800	130187580	9160	9160	9160	9160	0
297	20241112	134700	130187580	9160	9160	9160	9160	505
298	20241112	134600	125561780	9160	9170	9170	9160	391
299	20241112	134500	121980020	9170	9170	9170	9170	200
300	20241112	134400	120146020	9180	9180	9180	9180	0
301	20241112	134300	120146020	9180	9180	9180	9180	0
302	20241112	134200	120146020	9180	9180	9180	9180	0
303	20241112	134100	120146020	9180	9180	9180	9180	100
304	20241112	134000	119228020	9170	9170	9170	9170	0
305	20241112	133900	119228020	9170	9170	9170	9170	0
306	20241112	133800	119228020	9170	9170	9170	9170	5
307	20241112	133700	119182170	9170	9170	9170	9170	30
308	20241112	133600	118907070	9180	9180	9180	9180	0
309	20241112	133500	118907070	9180	9180	9180	9180	0
310	20241112	133400	118907070	9180	9180	9180	9180	0
311	20241112	133300	118907070	9180	9180	9180	9180	0
312	20241112	133200	118907070	9180	9180	9180	9180	0
313	20241112	133100	118907070	9180	9180	9180	9180	1
314	20241112	133000	118897890	9170	9170	9170	9170	170
315	20241112	132900	117338990	9160	9160	9160	9160	0
316	20241112	132800	117338990	9160	9160	9160	9160	0
317	20241112	132700	117338990	9160	9160	9160	9160	0
318	20241112	132600	117338990	9160	9160	9160	9160	0
319	20241112	132500	117338990	9160	9160	9160	9160	0
320	20241112	132400	117338990	9160	9160	9160	9160	0
321	20241112	132300	117338990	9160	9160	9160	9160	0
322	20241112	132200	117338990	9160	9160	9160	9160	5
323	20241112	132100	117293190	9160	9160	9160	9160	0
324	20241112	132000	117293190	9160	9160	9160	9160	0
325	20241112	131900	117293190	9160	9160	9160	9160	240
326	20241112	131800	115094790	9160	9160	9160	9160	16
327	20241112	131700	114948230	9160	9170	9170	9160	374
328	20241112	131600	111522350	9180	9180	9180	9180	0
329	20241112	131500	111522350	9180	9180	9180	9180	0
330	20241112	131400	111522350	9180	9180	9180	9180	0
331	20241112	131300	111522350	9180	9180	9180	9180	0
332	20241112	131200	111522350	9180	9180	9180	9180	0
333	20241112	131100	111522350	9180	9180	9180	9180	0
334	20241112	131000	111522350	9180	9180	9180	9180	0
335	20241112	130900	111522350	9180	9180	9180	9180	0
336	20241112	130800	111522350	9180	9180	9180	9180	0
337	20241112	130700	111522350	9180	9180	9180	9180	0
338	20241112	130600	111522350	9180	9180	9180	9180	1
339	20241112	130500	111513170	9180	9180	9180	9180	5
340	20241112	130400	111467270	9170	9170	9170	9170	45
341	20241112	130300	111054620	9170	9170	9170	9170	109
342	20241112	130200	110055090	9170	9170	9170	9170	0
343	20241112	130100	110055090	9170	9170	9170	9170	4
344	20241112	130000	110018410	9170	9170	9170	9170	0
345	20241112	125900	110018410	9170	9170	9170	9170	0
346	20241112	125800	110018410	9170	9170	9170	9170	5
347	20241112	125700	109972560	9150	9150	9150	9150	0
348	20241112	125600	109972560	9150	9150	9150	9150	6
349	20241112	125500	109917660	9150	9160	9160	9150	1350
350	20241112	125400	97557960	9170	9170	9170	9170	30
351	20241112	125300	97282860	9170	9160	9170	9160	2
352	20241112	125200	97264530	9170	9170	9170	9170	0
353	20241112	125100	97264530	9170	9170	9170	9170	0
354	20241112	125000	97264530	9170	9170	9170	9170	0
355	20241112	124900	97264530	9170	9170	9170	9170	196
356	20241112	124800	95467210	9180	9180	9180	9180	3
357	20241112	124700	95439670	9170	9170	9170	9170	0
358	20241112	124600	95439670	9170	9170	9170	9170	0
359	20241112	124500	95439670	9170	9170	9170	9170	5
360	20241112	124400	95393820	9170	9170	9170	9170	0
361	20241112	124300	95393820	9170	9170	9170	9170	0
362	20241112	124200	95393820	9170	9170	9170	9170	5
363	20241112	124100	95347970	9170	9170	9170	9170	0
364	20241112	124000	95347970	9170	9170	9170	9170	5
365	20241112	123900	95302120	9180	9180	9180	9180	0
366	20241112	123800	95302120	9180	9180	9180	9180	0
367	20241112	123700	95302120	9180	9180	9180	9180	0
368	20241112	123600	95302120	9180	9180	9180	9180	2
369	20241112	123500	95283760	9180	9180	9180	9180	0
370	20241112	123400	95283760	9180	9180	9180	9180	12
371	20241112	123300	95173600	9180	9180	9180	9180	10
372	20241112	123200	95081800	9180	9180	9180	9180	0
373	20241112	123100	95081800	9180	9180	9180	9180	0
374	20241112	123000	95081800	9180	9180	9180	9180	0
375	20241112	122900	95081800	9180	9180	9180	9180	0
376	20241112	122800	95081800	9180	9180	9180	9180	0
377	20241112	122700	95081800	9180	9180	9180	9180	10
378	20241112	122600	94990000	9180	9180	9180	9180	0
379	20241112	122500	94990000	9180	9180	9180	9180	1
380	20241112	122400	94980820	9170	9170	9170	9170	0
381	20241112	122300	94980820	9170	9170	9170	9170	0
382	20241112	122200	94980820	9170	9170	9170	9170	5
383	20241112	122100	94934970	9160	9160	9160	9160	0
384	20241112	122000	94934970	9160	9160	9160	9160	0
385	20241112	121900	94934970	9160	9160	9160	9160	121
386	20241112	121800	93826610	9160	9190	9190	9160	2067
387	20241112	121700	74860940	9190	9190	9190	9190	140
388	20241112	121600	73574340	9190	9190	9190	9190	0
389	20241112	121500	73574340	9190	9190	9190	9190	0
390	20241112	121400	73574340	9190	9190	9190	9190	0
391	20241112	121300	73574340	9190	9190	9190	9190	0
392	20241112	121200	73574340	9190	9190	9190	9190	138
393	20241112	121100	72306120	9200	9220	9220	9200	80
394	20241112	121000	71570100	9200	9200	9200	9200	5
395	20241112	120900	71524100	9220	9220	9220	9220	0
396	20241112	120800	71524100	9220	9220	9220	9220	0
397	20241112	120700	71524100	9220	9220	9220	9220	0
398	20241112	120600	71524100	9220	9220	9220	9220	0
399	20241112	120500	71524100	9220	9220	9220	9220	0
400	20241112	120400	71524100	9220	9220	9220	9220	0
401	20241112	120300	71524100	9220	9220	9220	9220	0
402	20241112	120200	71524100	9220	9220	9220	9220	0
403	20241112	120100	71524100	9220	9220	9220	9220	0
404	20241112	120000	71524100	9220	9220	9220	9220	0
405	20241112	115900	71524100	9220	9220	9220	9220	0
406	20241112	115800	71524100	9220	9220	9220	9220	0
407	20241112	115700	71524100	9220	9220	9220	9220	0
408	20241112	115600	71524100	9220	9220	9220	9220	1
409	20241112	115500	71514880	9190	9190	9190	9190	1
410	20241112	115400	71505690	9190	9190	9190	9190	8
411	20241112	115300	71432170	9190	9190	9190	9190	0
412	20241112	115200	71432170	9190	9190	9190	9190	5
413	20241112	115100	71386220	9190	9190	9190	9190	0
414	20241112	115000	71386220	9190	9190	9190	9190	0
415	20241112	114900	71386220	9190	9190	9190	9190	0
416	20241112	114800	71386220	9190	9190	9190	9190	1
417	20241112	114700	71377030	9190	9190	9190	9190	0
418	20241112	114600	71377030	9190	9220	9220	9190	386
419	20241112	114500	67829600	9200	9200	9200	9200	0
420	20241112	114400	67829600	9200	9200	9200	9200	0
421	20241112	114300	67829600	9200	9200	9200	9200	0
422	20241112	114200	67829600	9200	9200	9200	9200	5
423	20241112	114100	67783600	9190	9190	9190	9190	0
424	20241112	114000	67783600	9190	9190	9190	9190	0
425	20241112	113900	67783600	9190	9190	9190	9190	0
426	20241112	113800	67783600	9190	9190	9190	9190	0
427	20241112	113700	67783600	9190	9210	9210	9190	350
428	20241112	113600	64564580	9210	9210	9210	9210	0
429	20241112	113500	64564580	9210	9210	9210	9210	0
430	20241112	113400	64564580	9210	9210	9210	9210	0
431	20241112	113300	64564580	9210	9210	9210	9210	0
432	20241112	113200	64564580	9210	9210	9210	9210	5
433	20241112	113100	64518530	9210	9210	9210	9210	0
434	20241112	113000	64518530	9210	9210	9210	9210	5
435	20241112	112900	64472480	9220	9220	9220	9220	0
436	20241112	112800	64472480	9220	9220	9220	9220	0
437	20241112	112700	64472480	9220	9220	9220	9220	0
438	20241112	112600	64472480	9220	9220	9220	9220	0
439	20241112	112500	64472480	9220	9220	9220	9220	0
440	20241112	112400	64472480	9220	9220	9220	9220	0
441	20241112	112300	64472480	9220	9220	9220	9220	0
442	20241112	112200	64472480	9220	9220	9220	9220	0
443	20241112	112100	64472480	9220	9220	9220	9220	0
444	20241112	112000	64472480	9220	9220	9220	9220	0
445	20241112	111900	64472480	9220	9220	9220	9220	3
446	20241112	111800	64444820	9230	9230	9230	9230	0
447	20241112	111700	64444820	9230	9230	9230	9230	0
448	20241112	111600	64444820	9230	9230	9230	9230	0
449	20241112	111500	64444820	9230	9230	9230	9230	0
450	20241112	111400	64444820	9230	9230	9230	9230	0
451	20241112	111300	64444820	9230	9230	9230	9230	10
452	20241112	111200	64352520	9180	9190	9190	9180	367
453	20241112	111100	60981450	9230	9230	9230	9230	1
454	20241112	111000	60972220	9190	9190	9190	9190	0
455	20241112	110900	60972220	9190	9190	9190	9190	14
456	20241112	110800	60843560	9190	9200	9200	9190	493
457	20241112	110700	56311350	9200	9200	9200	9200	0
458	20241112	110600	56311350	9200	9210	9210	9200	225
459	20241112	110500	54240760	9210	9210	9210	9210	101
460	20241112	110400	53310550	9230	9230	9230	9230	0
461	20241112	110300	53310550	9230	9230	9230	9230	5
462	20241112	110200	53264400	9230	9230	9230	9230	0
463	20241112	110100	53264400	9230	9230	9230	9230	0
464	20241112	110000	53264400	9230	9230	9230	9230	0
465	20241112	105900	53264400	9230	9230	9230	9230	0
466	20241112	105800	53264400	9230	9230	9230	9230	1
467	20241112	105700	53255170	9210	9210	9210	9210	0
468	20241112	105600	53255170	9210	9210	9210	9210	6
469	20241112	105500	53199910	9210	9210	9210	9210	1
470	20241112	105400	53190700	9230	9230	9230	9230	0
471	20241112	105300	53190700	9230	9230	9230	9230	0
472	20241112	105200	53190700	9230	9230	9230	9230	1
473	20241112	105100	53181470	9230	9230	9230	9230	5
474	20241112	105000	53135320	9210	9210	9210	9210	117
475	20241112	104900	52057750	9210	9210	9210	9210	34
476	20241112	104800	51744610	9210	9210	9210	9210	10
477	20241112	104700	51652510	9210	9210	9210	9210	200
478	20241112	104600	49810510	9210	9230	9230	9210	49
479	20241112	104500	49358790	9230	9230	9230	9230	0
480	20241112	104400	49358790	9230	9230	9230	9230	0
481	20241112	104300	49358790	9230	9230	9230	9230	0
482	20241112	104200	49358790	9230	9230	9230	9230	0
483	20241112	104100	49358790	9230	9230	9230	9230	7
484	20241112	104000	49294180	9230	9230	9230	9230	1
485	20241112	103900	49284950	9200	9200	9200	9200	0
486	20241112	103800	49284950	9200	9200	9200	9200	10
487	20241112	103700	49192950	9230	9220	9230	9220	6
488	20241112	103600	49137620	9220	9220	9220	9220	0
489	20241112	103500	49137620	9220	9220	9220	9220	0
490	20241112	103400	49137620	9220	9220	9220	9220	0
491	20241112	103300	49137620	9220	9220	9220	9220	0
492	20241112	103200	49137620	9220	9220	9220	9220	0
493	20241112	103100	49137620	9220	9220	9220	9220	100
494	20241112	103000	48215620	9230	9230	9230	9230	0
495	20241112	102900	48215620	9230	9230	9230	9230	0
496	20241112	102800	48215620	9230	9230	9230	9230	0
497	20241112	102700	48215620	9230	9230	9230	9230	0
498	20241112	102600	48215620	9230	9230	9230	9230	0
499	20241112	102500	48215620	9230	9230	9230	9230	0
500	20241112	102400	48215620	9230	9230	9230	9230	0
501	20241112	102300	48215620	9230	9230	9230	9230	0
502	20241112	102200	48215620	9230	9230	9230	9190	186
503	20241112	102100	46506160	9190	9220	9220	9190	1000
504	20241112	102000	37296490	9220	9220	9220	9220	7
505	20241112	101900	37231950	9230	9230	9230	9230	0
506	20241112	101800	37231950	9230	9230	9230	9230	40
507	20241112	101700	36862750	9230	9240	9240	9230	211
508	20241112	101600	34915110	9250	9250	9250	9250	1
509	20241112	101500	34905860	9250	9250	9250	9250	2
510	20241112	101400	34887360	9250	9250	9250	9250	5
511	20241112	101300	34841110	9250	9250	9250	9250	250
512	20241112	101200	32528610	9250	9250	9250	9250	207
513	20241112	101100	30613860	9250	9250	9250	9250	0
514	20241112	101000	30613860	9250	9250	9250	9250	50
515	20241112	100900	30151360	9250	9250	9250	9250	100
516	20241112	100800	29226360	9250	9250	9250	9250	1
517	20241112	100700	29217110	9210	9210	9210	9210	0
518	20241112	100600	29217110	9210	9210	9210	9210	6
519	20241112	100500	29161850	9210	9250	9250	9210	16
520	20241112	100400	29014050	9250	9250	9250	9250	1
521	20241112	100300	29004800	9250	9250	9250	9250	0
522	20241112	100200	29004800	9250	9250	9250	9250	0
523	20241112	100100	29004800	9250	9250	9250	9250	2
524	20241112	100000	28986300	9210	9200	9210	9200	188
525	20241112	095900	27254860	9190	9210	9210	9190	107
526	20241112	095800	26270750	9200	9210	9210	9200	2
527	20241112	095700	26252340	9210	9210	9210	9210	3
528	20241112	095600	26224710	9210	9210	9210	9210	9
529	20241112	095500	26141820	9210	9210	9210	9210	15
530	20241112	095400	26003670	9210	9210	9210	9210	11
531	20241112	095300	25902360	9210	9210	9210	9210	1
532	20241112	095200	25893150	9190	9200	9210	9190	723
533	20241112	095100	19243420	9210	9230	9230	9210	824
534	20241112	095000	11649380	9230	9230	9230	9230	0
535	20241112	094900	11649380	9230	9230	9230	9230	0
536	20241112	094800	11649380	9230	9230	9230	9230	115
537	20241112	094700	10587930	9230	9230	9230	9230	0
538	20241112	094600	10587930	9230	9230	9230	9230	276
539	20241112	094500	8040450	9230	9230	9230	9230	0
540	20241112	094400	8040450	9230	9230	9230	9230	3
541	20241112	094300	8012760	9230	9230	9230	9230	0
542	20241112	094200	8012760	9230	9230	9230	9230	5
543	20241112	094100	7966610	9230	9230	9230	9230	1
544	20241112	094000	7957380	9240	9240	9240	9240	6
545	20241112	093900	7901940	9240	9240	9240	9240	0
546	20241112	093800	7901940	9240	9240	9240	9240	1
547	20241112	093700	7892700	9250	9250	9250	9250	0
548	20241112	093600	7892700	9250	9250	9250	9250	19
549	20241112	093500	7716950	9250	9250	9250	9250	0
550	20241112	093400	7716950	9250	9240	9250	9240	66
551	20241112	093300	7106610	9240	9240	9240	9240	0
552	20241112	093200	7106610	9240	9240	9240	9240	0
553	20241112	093100	7106610	9240	9240	9240	9240	53
554	20241112	093000	6616890	9250	9250	9250	9250	0
555	20241112	092900	6616890	9250	9250	9250	9250	0
556	20241112	092800	6616890	9250	9250	9250	9250	0
557	20241112	092700	6616890	9250	9250	9250	9250	0
558	20241112	092600	6616890	9250	9240	9250	9240	21
559	20241112	092500	6422650	9240	9240	9240	9240	50
560	20241112	092400	5960650	9250	9250	9250	9250	10
561	20241112	092300	5868150	9320	9320	9320	9320	1
562	20241112	092200	5858830	9240	9240	9240	9240	4
563	20241112	092100	5821870	9240	9240	9240	9240	0
564	20241112	092000	5821870	9240	9240	9240	9240	1
565	20241112	091900	5812630	9320	9320	9320	9320	1
566	20241112	091800	5803310	9240	9240	9320	9240	30
567	20241112	091700	5525870	9240	9260	9260	9240	485
568	20241112	091600	1040560	9270	9270	9270	9270	0
569	20241112	091500	1040560	9270	9280	9280	9270	3
570	20241112	091400	1012740	9280	9280	9280	9280	1
571	20241112	091300	1003460	9290	9290	9290	9290	0
572	20241112	091200	1003460	9290	9290	9290	9290	0
573	20241112	091100	1003460	9290	9290	9290	9290	103
574	20241112	091000	46590	9300	9300	9300	9300	0
575	20241112	090900	46590	9300	9300	9300	9300	0
576	20241112	090800	46590	9300	9300	9300	9300	0
577	20241112	090700	46590	9300	9300	9300	9300	1
578	20241112	090600	37290	9300	9300	9300	9300	0
579	20241112	090500	37290	9300	9300	9300	9300	0
580	20241112	090400	37290	9300	9300	9300	9300	0
581	20241112	090300	37290	9300	9300	9300	9300	0
582	20241112	090200	37290	9300	9300	9300	9300	0
583	20241112	090100	37290	9300	9300	9300	9300	1
584	20241112	090000	27990	9330	9330	9330	9330	3