KissMeData/290560/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	205800	110736960	5820	5820	5820	5820	431
3	20241112	205700	110736960	5820	5820	5820	5820	0
4	20241112	205600	110736960	5820	5820	5820	5820	0
5	20241112	205500	110736960	5820	5820	5820	5820	0
6	20241112	205400	110736960	5820	5820	5820	5820	0
7	20241112	205300	110736960	5820	5820	5820	5820	0
8	20241112	205200	110736960	5820	5820	5820	5820	0
9	20241112	205100	110736960	5820	5820	5820	5820	0
10	20241112	205000	110736960	5820	5820	5820	5820	0
11	20241112	204900	110736960	5820	5820	5820	5820	0
12	20241112	204800	110736960	5820	5820	5820	5820	0
13	20241112	204700	110736960	5820	5820	5820	5820	0
14	20241112	204600	110736960	5820	5820	5820	5820	0
15	20241112	204500	110736960	5820	5820	5820	5820	0
16	20241112	204400	110736960	5820	5820	5820	5820	0
17	20241112	204300	110736960	5820	5820	5820	5820	0
18	20241112	204200	110736960	5820	5820	5820	5820	0
19	20241112	204100	110736960	5820	5820	5820	5820	0
20	20241112	204000	110736960	5820	5820	5820	5820	0
21	20241112	203900	110736960	5820	5820	5820	5820	0
22	20241112	203800	110736960	5820	5820	5820	5820	0
23	20241112	203700	110736960	5820	5820	5820	5820	0
24	20241112	203600	110736960	5820	5820	5820	5820	0
25	20241112	203500	110736960	5820	5820	5820	5820	0
26	20241112	203400	110736960	5820	5820	5820	5820	0
27	20241112	203300	110736960	5820	5820	5820	5820	0
28	20241112	203200	110736960	5820	5820	5820	5820	0
29	20241112	203100	110736960	5820	5820	5820	5820	0
30	20241112	203000	110736960	5820	5820	5820	5820	0
31	20241112	202900	110736960	5820	5820	5820	5820	0
32	20241112	202800	110736960	5820	5820	5820	5820	431
33	20241112	202700	110736960	5820	5820	5820	5820	0
34	20241112	202600	110736960	5820	5820	5820	5820	0
35	20241112	202500	110736960	5820	5820	5820	5820	0
36	20241112	202400	110736960	5820	5820	5820	5820	0
37	20241112	202300	110736960	5820	5820	5820	5820	0
38	20241112	202200	110736960	5820	5820	5820	5820	0
39	20241112	202100	110736960	5820	5820	5820	5820	0
40	20241112	202000	110736960	5820	5820	5820	5820	0
41	20241112	201900	110736960	5820	5820	5820	5820	0
42	20241112	201800	110736960	5820	5820	5820	5820	0
43	20241112	201700	110736960	5820	5820	5820	5820	0
44	20241112	201600	110736960	5820	5820	5820	5820	0
45	20241112	201500	110736960	5820	5820	5820	5820	0
46	20241112	201400	110736960	5820	5820	5820	5820	0
47	20241112	201300	110736960	5820	5820	5820	5820	0
48	20241112	201200	110736960	5820	5820	5820	5820	0
49	20241112	201100	110736960	5820	5820	5820	5820	0
50	20241112	201000	110736960	5820	5820	5820	5820	0
51	20241112	200900	110736960	5820	5820	5820	5820	0
52	20241112	200800	110736960	5820	5820	5820	5820	0
53	20241112	200700	110736960	5820	5820	5820	5820	0
54	20241112	200600	110736960	5820	5820	5820	5820	0
55	20241112	200500	110736960	5820	5820	5820	5820	0
56	20241112	200400	110736960	5820	5820	5820	5820	0
57	20241112	200300	110736960	5820	5820	5820	5820	0
58	20241112	200200	110736960	5820	5820	5820	5820	0
59	20241112	200100	110736960	5820	5820	5820	5820	0
60	20241112	200000	110736960	5820	5820	5820	5820	0
61	20241112	195900	110736960	5820	5820	5820	5820	0
62	20241112	195800	110736960	5820	5820	5820	5820	431
63	20241112	195700	110736960	5820	5820	5820	5820	0
64	20241112	195600	110736960	5820	5820	5820	5820	0
65	20241112	195500	110736960	5820	5820	5820	5820	0
66	20241112	195400	110736960	5820	5820	5820	5820	0
67	20241112	195300	110736960	5820	5820	5820	5820	0
68	20241112	195200	110736960	5820	5820	5820	5820	0
69	20241112	195100	110736960	5820	5820	5820	5820	0
70	20241112	195000	110736960	5820	5820	5820	5820	0
71	20241112	194900	110736960	5820	5820	5820	5820	0
72	20241112	194800	110736960	5820	5820	5820	5820	0
73	20241112	194700	110736960	5820	5820	5820	5820	0
74	20241112	194600	110736960	5820	5820	5820	5820	0
75	20241112	194500	110736960	5820	5820	5820	5820	0
76	20241112	194400	110736960	5820	5820	5820	5820	0
77	20241112	194300	110736960	5820	5820	5820	5820	0
78	20241112	194200	110736960	5820	5820	5820	5820	0
79	20241112	194100	110736960	5820	5820	5820	5820	0
80	20241112	194000	110736960	5820	5820	5820	5820	0
81	20241112	193900	110736960	5820	5820	5820	5820	0
82	20241112	193800	110736960	5820	5820	5820	5820	0
83	20241112	193700	110736960	5820	5820	5820	5820	0
84	20241112	193600	110736960	5820	5820	5820	5820	0
85	20241112	193500	110736960	5820	5820	5820	5820	0
86	20241112	193400	110736960	5820	5820	5820	5820	0
87	20241112	193300	110736960	5820	5820	5820	5820	0
88	20241112	193200	110736960	5820	5820	5820	5820	0
89	20241112	193100	110736960	5820	5820	5820	5820	0
90	20241112	193000	110736960	5820	5820	5820	5820	0
91	20241112	192900	110736960	5820	5820	5820	5820	0
92	20241112	192800	110736960	5820	5820	5820	5820	431
93	20241112	192700	110736960	5820	5820	5820	5820	0
94	20241112	192600	110736960	5820	5820	5820	5820	0
95	20241112	192500	110736960	5820	5820	5820	5820	0
96	20241112	192400	110736960	5820	5820	5820	5820	0
97	20241112	192300	110736960	5820	5820	5820	5820	0
98	20241112	192200	110736960	5820	5820	5820	5820	0
99	20241112	192100	110736960	5820	5820	5820	5820	0
100	20241112	192000	110736960	5820	5820	5820	5820	0
101	20241112	191900	110736960	5820	5820	5820	5820	0
102	20241112	191800	110736960	5820	5820	5820	5820	0
103	20241112	191700	110736960	5820	5820	5820	5820	0
104	20241112	191600	110736960	5820	5820	5820	5820	0
105	20241112	191500	110736960	5820	5820	5820	5820	0
106	20241112	191400	110736960	5820	5820	5820	5820	0
107	20241112	191300	110736960	5820	5820	5820	5820	0
108	20241112	191200	110736960	5820	5820	5820	5820	0
109	20241112	191100	110736960	5820	5820	5820	5820	0
110	20241112	191000	110736960	5820	5820	5820	5820	0
111	20241112	190900	110736960	5820	5820	5820	5820	0
112	20241112	190800	110736960	5820	5820	5820	5820	0
113	20241112	190700	110736960	5820	5820	5820	5820	0
114	20241112	190600	110736960	5820	5820	5820	5820	0
115	20241112	190500	110736960	5820	5820	5820	5820	0
116	20241112	190400	110736960	5820	5820	5820	5820	0
117	20241112	190300	110736960	5820	5820	5820	5820	0
118	20241112	190200	110736960	5820	5820	5820	5820	0
119	20241112	190100	110736960	5820	5820	5820	5820	0
120	20241112	190000	110736960	5820	5820	5820	5820	0
121	20241112	185900	110736960	5820	5820	5820	5820	0
122	20241112	185800	110736960	5820	5820	5820	5820	431
123	20241112	185700	110736960	5820	5820	5820	5820	0
124	20241112	185600	110736960	5820	5820	5820	5820	0
125	20241112	185500	110736960	5820	5820	5820	5820	0
126	20241112	185400	110736960	5820	5820	5820	5820	0
127	20241112	185300	110736960	5820	5820	5820	5820	0
128	20241112	185200	110736960	5820	5820	5820	5820	0
129	20241112	185100	110736960	5820	5820	5820	5820	0
130	20241112	185000	110736960	5820	5820	5820	5820	0
131	20241112	184900	110736960	5820	5820	5820	5820	0
132	20241112	184800	110736960	5820	5820	5820	5820	0
133	20241112	184700	110736960	5820	5820	5820	5820	0
134	20241112	184600	110736960	5820	5820	5820	5820	0
135	20241112	184500	110736960	5820	5820	5820	5820	0
136	20241112	184400	110736960	5820	5820	5820	5820	0
137	20241112	184300	110736960	5820	5820	5820	5820	0
138	20241112	184200	110736960	5820	5820	5820	5820	0
139	20241112	184100	110736960	5820	5820	5820	5820	0
140	20241112	184000	110736960	5820	5820	5820	5820	0
141	20241112	183900	110736960	5820	5820	5820	5820	0
142	20241112	183800	110736960	5820	5820	5820	5820	0
143	20241112	183700	110736960	5820	5820	5820	5820	0
144	20241112	183600	110736960	5820	5820	5820	5820	0
145	20241112	183500	110736960	5820	5820	5820	5820	0
146	20241112	183400	110736960	5820	5820	5820	5820	0
147	20241112	183300	110736960	5820	5820	5820	5820	0
148	20241112	183200	110736960	5820	5820	5820	5820	0
149	20241112	183100	110736960	5820	5820	5820	5820	0
150	20241112	183000	110736960	5820	5820	5820	5820	0
151	20241112	182900	110736960	5820	5820	5820	5820	0
152	20241112	182800	110736960	5820	5820	5820	5820	431
153	20241112	182700	110736960	5820	5820	5820	5820	0
154	20241112	182600	110736960	5820	5820	5820	5820	0
155	20241112	182500	110736960	5820	5820	5820	5820	0
156	20241112	182400	110736960	5820	5820	5820	5820	0
157	20241112	182300	110736960	5820	5820	5820	5820	0
158	20241112	182200	110736960	5820	5820	5820	5820	0
159	20241112	182100	110736960	5820	5820	5820	5820	0
160	20241112	182000	110736960	5820	5820	5820	5820	0
161	20241112	181900	110736960	5820	5820	5820	5820	0
162	20241112	181800	110736960	5820	5820	5820	5820	0
163	20241112	181700	110736960	5820	5820	5820	5820	0
164	20241112	181600	110736960	5820	5820	5820	5820	0
165	20241112	181500	110736960	5820	5820	5820	5820	0
166	20241112	181400	110736960	5820	5820	5820	5820	0
167	20241112	181300	110736960	5820	5820	5820	5820	0
168	20241112	181200	110736960	5820	5820	5820	5820	0
169	20241112	181100	110736960	5820	5820	5820	5820	0
170	20241112	181000	110736960	5820	5820	5820	5820	0
171	20241112	180900	110736960	5820	5820	5820	5820	0
172	20241112	180800	110736960	5820	5820	5820	5820	0
173	20241112	180700	110736960	5820	5820	5820	5820	0
174	20241112	180600	110736960	5820	5820	5820	5820	0
175	20241112	180500	110736960	5820	5820	5820	5820	0
176	20241112	180400	110736960	5820	5820	5820	5820	0
177	20241112	180300	110736960	5820	5820	5820	5820	0
178	20241112	180200	110736960	5820	5820	5820	5820	0
179	20241112	180100	110736960	5820	5820	5820	5820	0
180	20241112	180000	110736960	5820	5820	5820	5820	0
181	20241112	175900	110736960	5820	5820	5820	5820	0
182	20241112	175800	110736960	5820	5820	5820	5820	431
183	20241112	175700	110736960	5820	5820	5820	5820	0
184	20241112	175600	110736960	5820	5820	5820	5820	0
185	20241112	175500	110736960	5820	5820	5820	5820	0
186	20241112	175400	110736960	5820	5820	5820	5820	0
187	20241112	175300	110736960	5820	5820	5820	5820	0
188	20241112	175200	110736960	5820	5820	5820	5820	0
189	20241112	175100	110736960	5820	5820	5820	5820	0
190	20241112	175000	110736960	5820	5820	5820	5820	0
191	20241112	174900	110736960	5820	5820	5820	5820	0
192	20241112	174800	110736960	5820	5820	5820	5820	0
193	20241112	174700	110736960	5820	5820	5820	5820	0
194	20241112	174600	110736960	5820	5820	5820	5820	0
195	20241112	174500	110736960	5820	5820	5820	5820	0
196	20241112	174400	110736960	5820	5820	5820	5820	0
197	20241112	174300	110736960	5820	5820	5820	5820	0
198	20241112	174200	110736960	5820	5820	5820	5820	0
199	20241112	174100	110736960	5820	5820	5820	5820	0
200	20241112	174000	110736960	5820	5820	5820	5820	0
201	20241112	173900	110736960	5820	5820	5820	5820	0
202	20241112	173800	110736960	5820	5820	5820	5820	0
203	20241112	173700	110736960	5820	5820	5820	5820	0
204	20241112	173600	110736960	5820	5820	5820	5820	0
205	20241112	173500	110736960	5820	5820	5820	5820	0
206	20241112	173400	110736960	5820	5820	5820	5820	0
207	20241112	173300	110736960	5820	5820	5820	5820	0
208	20241112	173200	110736960	5820	5820	5820	5820	0
209	20241112	173100	110736960	5820	5820	5820	5820	0
210	20241112	173000	110736960	5820	5820	5820	5820	0
211	20241112	172900	110736960	5820	5820	5820	5820	0
212	20241112	172800	110736960	5820	5820	5820	5820	431
213	20241112	172700	110736960	5820	5820	5820	5820	0
214	20241112	172600	110736960	5820	5820	5820	5820	0
215	20241112	172500	110736960	5820	5820	5820	5820	0
216	20241112	172400	110736960	5820	5820	5820	5820	0
217	20241112	172300	110736960	5820	5820	5820	5820	0
218	20241112	172200	110736960	5820	5820	5820	5820	0
219	20241112	172100	110736960	5820	5820	5820	5820	0
220	20241112	172000	110736960	5820	5820	5820	5820	0
221	20241112	171900	110736960	5820	5820	5820	5820	0
222	20241112	171800	110736960	5820	5820	5820	5820	0
223	20241112	171700	110736960	5820	5820	5820	5820	0
224	20241112	171600	110736960	5820	5820	5820	5820	0
225	20241112	171500	110736960	5820	5820	5820	5820	0
226	20241112	171400	110736960	5820	5820	5820	5820	0
227	20241112	171300	110736960	5820	5820	5820	5820	0
228	20241112	171200	110736960	5820	5820	5820	5820	0
229	20241112	171100	110736960	5820	5820	5820	5820	0
230	20241112	171000	110736960	5820	5820	5820	5820	0
231	20241112	170900	110736960	5820	5820	5820	5820	0
232	20241112	170800	110736960	5820	5820	5820	5820	0
233	20241112	170700	110736960	5820	5820	5820	5820	0
234	20241112	170600	110736960	5820	5820	5820	5820	0
235	20241112	170500	110736960	5820	5820	5820	5820	0
236	20241112	170400	110736960	5820	5820	5820	5820	0
237	20241112	170300	110736960	5820	5820	5820	5820	0
238	20241112	170200	110736960	5820	5820	5820	5820	0
239	20241112	170100	110736960	5820	5820	5820	5820	0
240	20241112	170000	110736960	5820	5820	5820	5820	0
241	20241112	165900	110736960	5820	5820	5820	5820	0
242	20241112	165800	110736960	5820	5820	5820	5820	431
243	20241112	165700	110736960	5820	5820	5820	5820	0
244	20241112	165600	110736960	5820	5820	5820	5820	0
245	20241112	165500	110736960	5820	5820	5820	5820	0
246	20241112	165400	110736960	5820	5820	5820	5820	0
247	20241112	165300	110736960	5820	5820	5820	5820	0
248	20241112	165200	110736960	5820	5820	5820	5820	0
249	20241112	165100	110736960	5820	5820	5820	5820	0
250	20241112	165000	110736960	5820	5820	5820	5820	0
251	20241112	164900	110736960	5820	5820	5820	5820	0
252	20241112	164800	110736960	5820	5820	5820	5820	0
253	20241112	164700	110736960	5820	5820	5820	5820	0
254	20241112	164600	110736960	5820	5820	5820	5820	0
255	20241112	164500	110736960	5820	5820	5820	5820	0
256	20241112	164400	110736960	5820	5820	5820	5820	0
257	20241112	164300	110736960	5820	5820	5820	5820	0
258	20241112	164200	110736960	5820	5820	5820	5820	0
259	20241112	164100	110736960	5820	5820	5820	5820	0
260	20241112	164000	110736960	5820	5820	5820	5820	0
261	20241112	163900	110736960	5820	5820	5820	5820	0
262	20241112	163800	110736960	5820	5820	5820	5820	0
263	20241112	163700	110736960	5820	5820	5820	5820	0
264	20241112	163600	110736960	5820	5820	5820	5820	0
265	20241112	163500	110736960	5820	5820	5820	5820	0
266	20241112	163400	110736960	5820	5820	5820	5820	0
267	20241112	163300	110736960	5820	5820	5820	5820	0
268	20241112	163200	110736960	5820	5820	5820	5820	0
269	20241112	163100	110736960	5820	5820	5820	5820	0
270	20241112	163000	110736960	5820	5820	5820	5820	0
271	20241112	162900	110736960	5820	5820	5820	5820	0
272	20241112	162800	110736960	5820	5820	5820	5820	431
273	20241112	162700	110736960	5820	5820	5820	5820	0
274	20241112	162600	110736960	5820	5820	5820	5820	0
275	20241112	162500	110736960	5820	5820	5820	5820	0
276	20241112	162400	110736960	5820	5820	5820	5820	0
277	20241112	162300	110736960	5820	5820	5820	5820	0
278	20241112	162200	110736960	5820	5820	5820	5820	0
279	20241112	162100	110736960	5820	5820	5820	5820	0
280	20241112	162000	110736960	5820	5820	5820	5820	0
281	20241112	161900	110736960	5820	5820	5820	5820	0
282	20241112	161800	110736960	5820	5820	5820	5820	0
283	20241112	161700	110736960	5820	5820	5820	5820	0
284	20241112	161600	110736960	5820	5820	5820	5820	0
285	20241112	161500	110736960	5820	5820	5820	5820	0
286	20241112	161400	110736960	5820	5820	5820	5820	0
287	20241112	161300	110736960	5820	5820	5820	5820	0
288	20241112	161200	110736960	5820	5820	5820	5820	0
289	20241112	161100	110736960	5820	5820	5820	5820	0
290	20241112	161000	110736960	5820	5820	5820	5820	0
291	20241112	160900	110736960	5820	5820	5820	5820	0
292	20241112	160800	110736960	5820	5820	5820	5820	0
293	20241112	160700	110736960	5820	5820	5820	5820	0
294	20241112	160600	110736960	5820	5820	5820	5820	0
295	20241112	160500	110736960	5820	5820	5820	5820	0
296	20241112	160400	110736960	5820	5820	5820	5820	0
297	20241112	160300	110736960	5820	5820	5820	5820	0
298	20241112	160200	110736960	5820	5820	5820	5820	0
299	20241112	160100	110736960	5820	5820	5820	5820	0
300	20241112	160000	110736960	5820	5820	5820	5820	0
301	20241112	155900	110736960	5820	5820	5820	5820	0
302	20241112	155800	110736960	5820	5820	5820	5820	431
303	20241112	155700	110736960	5820	5820	5820	5820	0
304	20241112	155600	110736960	5820	5820	5820	5820	0
305	20241112	155500	110736960	5820	5820	5820	5820	0
306	20241112	155400	110736960	5820	5820	5820	5820	0
307	20241112	155300	110736960	5820	5820	5820	5820	0
308	20241112	155200	110736960	5820	5820	5820	5820	0
309	20241112	155100	110736960	5820	5820	5820	5820	0
310	20241112	155000	110736960	5820	5820	5820	5820	0
311	20241112	154900	110736960	5820	5820	5820	5820	0
312	20241112	154800	110736960	5820	5820	5820	5820	0
313	20241112	154700	110736960	5820	5820	5820	5820	0
314	20241112	154600	110736960	5820	5820	5820	5820	0
315	20241112	154500	110736960	5820	5820	5820	5820	0
316	20241112	154400	110736960	5820	5820	5820	5820	0
317	20241112	154300	110736960	5820	5820	5820	5820	0
318	20241112	154200	110736960	5820	5820	5820	5820	0
319	20241112	154100	110736960	5820	5820	5820	5820	0
320	20241112	154000	110736960	5820	5820	5820	5820	0
321	20241112	153900	110736960	5820	5820	5820	5820	0
322	20241112	153800	110736960	5820	5820	5820	5820	0
323	20241112	153700	110736960	5820	5820	5820	5820	0
324	20241112	153600	110736960	5820	5820	5820	5820	0
325	20241112	153500	110736960	5820	5820	5820	5820	0
326	20241112	153400	110736960	5820	5820	5820	5820	0
327	20241112	153300	110736960	5820	5820	5820	5820	0
328	20241112	153200	110736960	5820	5820	5820	5820	0
329	20241112	153100	110736960	5820	5820	5820	5820	0
330	20241112	153000	110736960	5820	5820	5820	5820	431
331	20241112	152900	108228540	5750	5750	5750	5750	0
332	20241112	152800	108228540	5750	5750	5750	5750	0
333	20241112	152700	108228540	5750	5750	5750	5750	0
334	20241112	152600	108228540	5750	5750	5750	5750	0
335	20241112	152500	108228540	5750	5750	5750	5750	0
336	20241112	152400	108228540	5750	5750	5750	5750	0
337	20241112	152300	108228540	5750	5750	5750	5750	0
338	20241112	152200	108228540	5750	5750	5750	5750	0
339	20241112	152100	108228540	5750	5750	5750	5750	0
340	20241112	152000	108228540	5750	5750	5750	5750	0
341	20241112	151900	108228540	5750	5750	5750	5750	51
342	20241112	151800	107935290	5750	5750	5750	5750	16
343	20241112	151700	107843290	5750	5750	5750	5750	53
344	20241112	151600	107538540	5750	5750	5750	5750	18
345	20241112	151500	107435040	5830	5830	5830	5830	33
346	20241112	151400	107242650	5750	5750	5750	5750	13
347	20241112	151300	107167900	5750	5810	5810	5750	85
348	20241112	151200	106676150	5750	5750	5750	5750	20
349	20241112	151100	106561150	5760	5790	5790	5760	108
350	20241112	151000	105938310	5830	5830	5830	5830	0
351	20241112	150900	105938310	5830	5830	5830	5830	88
352	20241112	150800	105425270	5790	5790	5790	5790	0
353	20241112	150700	105425270	5790	5760	5790	5760	149
354	20241112	150600	104565980	5760	5760	5760	5760	0
355	20241112	150500	104565980	5760	5740	5760	5740	11
356	20241112	150400	104502820	5760	5750	5760	5740	50
357	20241112	150300	104215790	5760	5760	5760	5760	0
358	20241112	150200	104215790	5760	5760	5760	5760	1
359	20241112	150100	104210030	5740	5750	5750	5740	39
360	20241112	150000	103985870	5740	5740	5740	5740	0
361	20241112	145900	103985870	5740	5740	5740	5740	12
362	20241112	145800	103916990	5740	5740	5740	5740	0
363	20241112	145700	103916990	5740	5740	5740	5740	40
364	20241112	145600	103687390	5760	5760	5760	5760	5
365	20241112	145500	103658590	5760	5760	5760	5760	0
366	20241112	145400	103658590	5760	5760	5760	5760	0
367	20241112	145300	103658590	5760	5760	5760	5760	0
368	20241112	145200	103658590	5760	5760	5760	5760	0
369	20241112	145100	103658590	5760	5760	5760	5760	0
370	20241112	145000	103658590	5760	5760	5760	5760	0
371	20241112	144900	103658590	5760	5760	5760	5760	0
372	20241112	144800	103658590	5760	5760	5760	5760	0
373	20241112	144700	103658590	5760	5760	5760	5760	0
374	20241112	144600	103658590	5760	5760	5760	5760	2
375	20241112	144500	103647070	5760	5760	5760	5760	150
376	20241112	144400	102783070	5740	5740	5740	5740	0
377	20241112	144300	102783070	5740	5740	5740	5740	0
378	20241112	144200	102783070	5740	5740	5740	5740	0
379	20241112	144100	102783070	5740	5740	5740	5740	30
380	20241112	144000	102610870	5740	5730	5740	5730	406
381	20241112	143900	100283930	5730	5730	5730	5730	0
382	20241112	143800	100283930	5730	5730	5730	5730	250
383	20241112	143700	98851430	5730	5730	5730	5730	0
384	20241112	143600	98851430	5730	5730	5730	5730	0
385	20241112	143500	98851430	5730	5740	5740	5730	29
386	20241112	143400	98685110	5730	5730	5730	5730	0
387	20241112	143300	98685110	5730	5730	5730	5730	0
388	20241112	143200	98685110	5730	5730	5730	5730	0
389	20241112	143100	98685110	5730	5730	5730	5730	0
390	20241112	143000	98685110	5730	5730	5730	5730	23
391	20241112	142900	98553320	5740	5740	5740	5740	0
392	20241112	142800	98553320	5740	5740	5740	5740	13
393	20241112	142700	98478700	5740	5740	5740	5740	0
394	20241112	142600	98478700	5740	5740	5740	5740	0
395	20241112	142500	98478700	5740	5760	5760	5740	42
396	20241112	142400	98237520	5760	5760	5760	5760	1
397	20241112	142300	98231760	5750	5750	5750	5750	0
398	20241112	142200	98231760	5750	5750	5750	5750	9
399	20241112	142100	98180010	5760	5760	5760	5760	0
400	20241112	142000	98180010	5760	5760	5760	5760	0
401	20241112	141900	98180010	5760	5760	5760	5760	0
402	20241112	141800	98180010	5760	5760	5760	5760	1
403	20241112	141700	98174250	5760	5760	5760	5760	0
404	20241112	141600	98174250	5760	5760	5760	5760	0
405	20241112	141500	98174250	5760	5760	5760	5760	0
406	20241112	141400	98174250	5760	5760	5760	5760	0
407	20241112	141300	98174250	5760	5760	5760	5760	0
408	20241112	141200	98174250	5760	5760	5760	5760	19
409	20241112	141100	98064810	5760	5760	5760	5760	0
410	20241112	141000	98064810	5760	5760	5760	5760	0
411	20241112	140900	98064810	5760	5760	5760	5760	32
412	20241112	140800	97880490	5780	5780	5780	5780	0
413	20241112	140700	97880490	5780	5780	5780	5780	0
414	20241112	140600	97880490	5780	5760	5780	5760	142
415	20241112	140500	97062550	5760	5780	5780	5760	176
416	20241112	140400	96048770	5760	5770	5770	5760	772
417	20241112	140300	91600380	5760	5760	5760	5760	0
418	20241112	140200	91600380	5760	5760	5760	5760	0
419	20241112	140100	91600380	5760	5760	5760	5760	0
420	20241112	140000	91600380	5760	5780	5780	5760	44
421	20241112	135900	91346740	5770	5770	5770	5770	0
422	20241112	135800	91346740	5770	5770	5770	5770	2
423	20241112	135700	91335200	5770	5770	5770	5770	25
424	20241112	135600	91190950	5780	5780	5780	5780	0
425	20241112	135500	91190950	5780	5780	5780	5780	0
426	20241112	135400	91190950	5780	5770	5780	5770	16
427	20241112	135300	91098620	5800	5800	5800	5800	0
428	20241112	135200	91098620	5800	5800	5800	5800	0
429	20241112	135100	91098620	5800	5800	5800	5800	0
430	20241112	135000	91098620	5800	5800	5800	5800	0
431	20241112	134900	91098620	5800	5800	5800	5800	0
432	20241112	134800	91098620	5800	5800	5800	5800	1
433	20241112	134700	91092820	5770	5770	5770	5770	0
434	20241112	134600	91092820	5770	5770	5770	5770	0
435	20241112	134500	91092820	5770	5770	5770	5770	0
436	20241112	134400	91092820	5770	5770	5770	5770	0
437	20241112	134300	91092820	5770	5770	5770	5770	100
438	20241112	134200	90515820	5780	5780	5780	5780	34
439	20241112	134100	90319300	5770	5770	5770	5770	0
440	20241112	134000	90319300	5770	5770	5770	5770	41
441	20241112	133900	90082730	5760	5760	5760	5760	0
442	20241112	133800	90082730	5760	5760	5760	5760	30
443	20241112	133700	89909930	5770	5770	5770	5770	0
444	20241112	133600	89909930	5770	5770	5770	5770	0
445	20241112	133500	89909930	5770	5770	5770	5770	0
446	20241112	133400	89909930	5770	5770	5770	5770	109
447	20241112	133300	89281000	5770	5770	5770	5770	0
448	20241112	133200	89281000	5770	5770	5770	5770	28
449	20241112	133100	89119440	5770	5770	5770	5770	0
450	20241112	133000	89119440	5770	5770	5770	5770	15
451	20241112	132900	89032890	5770	5770	5770	5770	50
452	20241112	132800	88744390	5790	5790	5790	5790	0
453	20241112	132700	88744390	5790	5790	5790	5790	0
454	20241112	132600	88744390	5790	5790	5790	5790	0
455	20241112	132500	88744390	5790	5790	5790	5790	50
456	20241112	132400	88454890	5760	5760	5760	5760	0
457	20241112	132300	88454890	5760	5760	5760	5760	0
458	20241112	132200	88454890	5760	5760	5760	5760	0
459	20241112	132100	88454890	5760	5760	5760	5760	0
460	20241112	132000	88454890	5760	5760	5760	5760	0
461	20241112	131900	88454890	5760	5760	5760	5760	0
462	20241112	131800	88454890	5760	5790	5790	5760	1500
463	20241112	131700	79808420	5780	5800	5800	5780	500
464	20241112	131600	76908690	5840	5840	5840	5840	0
465	20241112	131500	76908690	5840	5840	5840	5840	4
466	20241112	131400	76885330	5800	5800	5800	5800	0
467	20241112	131300	76885330	5800	5800	5800	5800	0
468	20241112	131200	76885330	5800	5800	5800	5800	0
469	20241112	131100	76885330	5800	5800	5800	5800	0
470	20241112	131000	76885330	5800	5810	5810	5800	125
471	20241112	130900	76160230	5840	5840	5840	5840	0
472	20241112	130800	76160230	5840	5840	5840	5840	0
473	20241112	130700	76160230	5840	5840	5840	5840	0
474	20241112	130600	76160230	5840	5840	5840	5840	1
475	20241112	130500	76154390	5820	5820	5820	5820	13
476	20241112	130400	76078730	5810	5810	5810	5810	2
477	20241112	130300	76067110	5820	5820	5820	5820	0
478	20241112	130200	76067110	5820	5820	5820	5820	1
479	20241112	130100	76061290	5780	5780	5780	5780	0
480	20241112	130000	76061290	5780	5780	5780	5780	175
481	20241112	125900	75049790	5830	5830	5830	5830	51
482	20241112	125800	74752460	5830	5830	5830	5830	0
483	20241112	125700	74752460	5830	5830	5830	5830	0
484	20241112	125600	74752460	5830	5830	5830	5830	0
485	20241112	125500	74752460	5830	5830	5830	5830	1
486	20241112	125400	74746630	5780	5780	5780	5780	43
487	20241112	125300	74498090	5790	5790	5790	5790	0
488	20241112	125200	74498090	5790	5790	5790	5790	3
489	20241112	125100	74480720	5830	5830	5830	5830	1
490	20241112	125000	74474890	5830	5830	5830	5830	0
491	20241112	124900	74474890	5830	5830	5830	5830	0
492	20241112	124800	74474890	5830	5790	5830	5790	7
493	20241112	124700	74434320	5790	5790	5790	5790	0
494	20241112	124600	74434320	5790	5790	5790	5790	0
495	20241112	124500	74434320	5790	5790	5790	5790	0
496	20241112	124400	74434320	5790	5790	5790	5790	0
497	20241112	124300	74434320	5790	5790	5790	5790	0
498	20241112	124200	74434320	5790	5790	5790	5790	0
499	20241112	124100	74434320	5790	5790	5790	5790	0
500	20241112	124000	74434320	5790	5830	5830	5790	25
501	20241112	123900	74289490	5830	5830	5830	5830	0
502	20241112	123800	74289490	5830	5830	5830	5830	0
503	20241112	123700	74289490	5830	5830	5830	5830	0
504	20241112	123600	74289490	5830	5830	5830	5830	0
505	20241112	123500	74289490	5830	5830	5830	5830	0
506	20241112	123400	74289490	5830	5830	5830	5830	0
507	20241112	123300	74289490	5830	5790	5830	5790	27
508	20241112	123200	74133120	5830	5830	5830	5830	0
509	20241112	123100	74133120	5830	5830	5830	5830	0
510	20241112	123000	74133120	5830	5830	5830	5830	1
511	20241112	122900	74127290	5790	5790	5790	5790	0
512	20241112	122800	74127290	5790	5790	5790	5790	0
513	20241112	122700	74127290	5790	5790	5790	5790	0
514	20241112	122600	74127290	5790	5790	5790	5790	0
515	20241112	122500	74127290	5790	5790	5790	5790	0
516	20241112	122400	74127290	5790	5790	5790	5790	0
517	20241112	122300	74127290	5790	5790	5790	5790	19
518	20241112	122200	74017280	5800	5810	5810	5800	874
519	20241112	122100	68948070	5810	5810	5810	5810	9
520	20241112	122000	68895780	5820	5820	5820	5820	0
521	20241112	121900	68895780	5820	5820	5820	5820	5
522	20241112	121800	68866680	5840	5840	5840	5840	0
523	20241112	121700	68866680	5840	5840	5840	5840	0
524	20241112	121600	68866680	5840	5840	5840	5840	0
525	20241112	121500	68866680	5840	5840	5840	5840	0
526	20241112	121400	68866680	5840	5840	5840	5840	0
527	20241112	121300	68866680	5840	5840	5840	5840	0
528	20241112	121200	68866680	5840	5840	5840	5840	0
529	20241112	121100	68866680	5840	5840	5840	5840	5
530	20241112	121000	68837480	5840	5840	5840	5840	1
531	20241112	120900	68831640	5850	5850	5850	5850	0
532	20241112	120800	68831640	5850	5850	5850	5850	0
533	20241112	120700	68831640	5850	5850	5850	5850	2
534	20241112	120600	68819940	5810	5810	5810	5810	0
535	20241112	120500	68819940	5810	5810	5810	5810	0
536	20241112	120400	68819940	5810	5810	5810	5810	0
537	20241112	120300	68819940	5810	5810	5810	5810	0
538	20241112	120200	68819940	5810	5810	5810	5810	0
539	20241112	120100	68819940	5810	5810	5810	5810	0
540	20241112	120000	68819940	5810	5840	5840	5810	61
541	20241112	115900	68464210	5800	5800	5800	5800	140
542	20241112	115800	67652210	5790	5780	5790	5780	46
543	20241112	115700	67386230	5770	5770	5770	5770	0
544	20241112	115600	67386230	5770	5770	5770	5770	11
545	20241112	115500	67322760	5770	5770	5770	5770	0
546	20241112	115400	67322760	5770	5770	5770	5770	0
547	20241112	115300	67322760	5770	5770	5770	5770	0
548	20241112	115200	67322760	5770	5770	5770	5770	0
549	20241112	115100	67322760	5770	5770	5770	5770	20
550	20241112	115000	67207360	5780	5780	5780	5780	0
551	20241112	114900	67207360	5780	5780	5780	5780	0
552	20241112	114800	67207360	5780	5780	5780	5780	0
553	20241112	114700	67207360	5780	5780	5780	5780	0
554	20241112	114600	67207360	5780	5780	5780	5780	0
555	20241112	114500	67207360	5780	5780	5780	5780	2
556	20241112	114400	67195800	5780	5780	5780	5780	0
557	20241112	114300	67195800	5780	5780	5780	5780	10
558	20241112	114200	67138000	5780	5780	5780	5780	6
559	20241112	114100	67103320	5760	5760	5760	5760	0
560	20241112	114000	67103320	5760	5760	5760	5760	0
561	20241112	113900	67103320	5760	5760	5760	5760	96
562	20241112	113800	66550360	5730	5730	5730	5730	0
563	20241112	113700	66550360	5730	5730	5730	5730	0
564	20241112	113600	66550360	5730	5730	5730	5730	0
565	20241112	113500	66550360	5730	5730	5730	5730	0
566	20241112	113400	66550360	5730	5730	5730	5730	0
567	20241112	113300	66550360	5730	5730	5730	5730	263
568	20241112	113200	65043370	5730	5730	5730	5730	0
569	20241112	113100	65043370	5730	5730	5730	5730	0
570	20241112	113000	65043370	5730	5730	5730	5730	0
571	20241112	112900	65043370	5730	5760	5760	5730	542
572	20241112	112800	61931630	5760	5760	5760	5760	20
573	20241112	112700	61816430	5760	5760	5760	5760	0
574	20241112	112600	61816430	5760	5760	5760	5760	207
575	20241112	112500	60624110	5760	5770	5770	5760	782
576	20241112	112400	56114340	5780	5780	5780	5780	201
577	20241112	112300	54952560	5780	5780	5780	5780	0
578	20241112	112200	54952560	5780	5800	5800	5780	1200
579	20241112	112100	48015790	5800	5800	5800	5800	0
580	20241112	112000	48015790	5800	5800	5800	5800	10
581	20241112	111900	47957790	5850	5850	5850	5850	0
582	20241112	111800	47957790	5850	5850	5850	5850	0
583	20241112	111700	47957790	5850	5850	5850	5850	0
584	20241112	111600	47957790	5850	5850	5850	5850	0
585	20241112	111500	47957790	5850	5850	5850	5850	2
586	20241112	111400	47946090	5840	5840	5840	5840	81
587	20241112	111300	47473050	5840	5810	5840	5810	125
588	20241112	111200	46743890	5780	5780	5780	5780	0
589	20241112	111100	46743890	5780	5780	5780	5780	0
590	20241112	111000	46743890	5780	5780	5780	5780	0
591	20241112	110900	46743890	5780	5780	5780	5780	0
592	20241112	110800	46743890	5780	5780	5780	5780	0
593	20241112	110700	46743890	5780	5780	5780	5780	27
594	20241112	110600	46587830	5810	5810	5810	5810	0
595	20241112	110500	46587830	5810	5810	5810	5810	0
596	20241112	110400	46587830	5810	5810	5810	5810	10
597	20241112	110300	46529730	5810	5790	5810	5780	400
598	20241112	110200	44217210	5780	5780	5780	5780	0
599	20241112	110100	44217210	5780	5780	5780	5780	0
600	20241112	110000	44217210	5780	5780	5780	5780	0
601	20241112	105900	44217210	5780	5780	5780	5780	0
602	20241112	105800	44217210	5780	5780	5780	5780	0
603	20241112	105700	44217210	5780	5800	5800	5780	1111
604	20241112	105600	37784110	5810	5810	5810	5810	1
605	20241112	105500	37778300	5810	5810	5810	5810	22
606	20241112	105400	37650480	5810	5810	5810	5810	0
607	20241112	105300	37650480	5810	5810	5810	5810	0
608	20241112	105200	37650480	5810	5810	5810	5810	2
609	20241112	105100	37638860	5840	5840	5840	5840	0
610	20241112	105000	37638860	5840	5840	5840	5840	2
611	20241112	104900	37627180	5840	5840	5840	5840	0
612	20241112	104800	37627180	5840	5840	5840	5840	0
613	20241112	104700	37627180	5840	5840	5840	5840	0
614	20241112	104600	37627180	5840	5840	5840	5840	0
615	20241112	104500	37627180	5840	5840	5840	5840	1
616	20241112	104400	37621340	5820	5820	5820	5820	9
617	20241112	104300	37568960	5840	5840	5840	5840	0
618	20241112	104200	37568960	5840	5800	5840	5800	21
619	20241112	104100	37447120	5800	5800	5800	5800	27
620	20241112	104000	37290520	5800	5800	5800	5800	75
621	20241112	103900	36855520	5840	5840	5840	5840	0
622	20241112	103800	36855520	5840	5800	5840	5800	30
623	20241112	103700	36681450	5830	5830	5830	5830	0
624	20241112	103600	36681450	5830	5800	5830	5800	12
625	20241112	103500	36611790	5830	5830	5830	5830	0
626	20241112	103400	36611790	5830	5830	5830	5830	0
627	20241112	103300	36611790	5830	5830	5830	5830	0
628	20241112	103200	36611790	5830	5830	5830	5830	0
629	20241112	103100	36611790	5830	5830	5830	5830	0
630	20241112	103000	36611790	5830	5830	5830	5830	4
631	20241112	102900	36588470	5790	5790	5790	5790	0
632	20241112	102800	36588470	5790	5790	5790	5790	0
633	20241112	102700	36588470	5790	5790	5790	5790	0
634	20241112	102600	36588470	5790	5790	5790	5790	21
635	20241112	102500	36466880	5790	5790	5790	5790	0
636	20241112	102400	36466880	5790	5790	5790	5790	0
637	20241112	102300	36466880	5790	5790	5790	5790	0
638	20241112	102200	36466880	5790	5790	5790	5790	0
639	20241112	102100	36466880	5790	5790	5790	5790	21
640	20241112	102000	36345290	5790	5790	5790	5790	1
641	20241112	101900	36339500	5790	5800	5800	5790	26
642	20241112	101800	36188710	5800	5800	5800	5800	1
643	20241112	101700	36182910	5850	5810	5850	5800	22
644	20241112	101600	36055240	5810	5810	5810	5810	0
645	20241112	101500	36055240	5810	5810	5810	5810	108
646	20241112	101400	35427760	5810	5810	5810	5810	0
647	20241112	101300	35427760	5810	5810	5810	5810	0
648	20241112	101200	35427760	5810	5810	5810	5810	0
649	20241112	101100	35427760	5810	5870	5870	5810	6
650	20241112	101000	35392840	5780	5780	5780	5780	0
651	20241112	100900	35392840	5780	5840	5840	5780	815
652	20241112	100800	30659860	5840	5840	5840	5840	120
653	20241112	100700	29959060	5840	5870	5870	5840	163
654	20241112	100600	29007050	5870	5870	5870	5870	11
655	20241112	100500	28942480	5850	5850	5850	5850	20
656	20241112	100400	28825480	5840	5840	5840	5840	3
657	20241112	100300	28807960	5810	5810	5810	5810	0
658	20241112	100200	28807960	5810	5810	5810	5810	25
659	20241112	100100	28662710	5840	5840	5840	5840	0
660	20241112	100000	28662710	5840	5840	5840	5840	0
661	20241112	095900	28662710	5840	5840	5840	5840	0
662	20241112	095800	28662710	5840	5840	5840	5840	0
663	20241112	095700	28662710	5840	5840	5840	5840	0
664	20241112	095600	28662710	5840	5840	5840	5840	0
665	20241112	095500	28662710	5840	5840	5840	5840	0
666	20241112	095400	28662710	5840	5840	5840	5840	6
667	20241112	095300	28627670	5790	5790	5790	5790	0
668	20241112	095200	28627670	5790	5790	5790	5790	0
669	20241112	095100	28627670	5790	5790	5790	5790	0
670	20241112	095000	28627670	5790	5790	5790	5790	110
671	20241112	094900	27990770	5810	5810	5810	5810	32
672	20241112	094800	27804850	5800	5810	5810	5800	184
673	20241112	094700	26736430	5810	5820	5820	5810	300
674	20241112	094600	24993010	5880	5880	5880	5880	0
675	20241112	094500	24993010	5880	5880	5880	5880	0
676	20241112	094400	24993010	5880	5880	5880	5880	0
677	20241112	094300	24993010	5880	5880	5880	5880	1
678	20241112	094200	24987130	5820	5820	5820	5820	0
679	20241112	094100	24987130	5820	5820	5820	5820	0
680	20241112	094000	24987130	5820	5820	5820	5820	50
681	20241112	093900	24696130	5820	5830	5830	5820	750
682	20241112	093800	20330640	5830	5830	5830	5830	1
683	20241112	093700	20324810	5820	5880	5880	5820	186
684	20241112	093600	19238890	5890	5890	5890	5890	9
685	20241112	093500	19185880	5890	5910	5910	5890	410
686	20241112	093400	16770230	5950	5950	5950	5950	0
687	20241112	093300	16770230	5950	5950	5950	5950	1
688	20241112	093200	16764280	5940	5940	5940	5940	0
689	20241112	093100	16764280	5940	5940	5940	5940	17
690	20241112	093000	16663300	5960	5960	5960	5960	1
691	20241112	092900	16657340	5900	5950	5950	5900	529
692	20241112	092800	13530450	5960	5960	5960	5960	1
693	20241112	092700	13524490	5950	5950	5950	5950	0
694	20241112	092600	13524490	5950	5950	5950	5950	10
695	20241112	092500	13464990	5940	5940	5940	5940	1
696	20241112	092400	13459050	5940	5940	5940	5940	0
697	20241112	092300	13459050	5940	5940	5940	5940	111
698	20241112	092200	12799710	5950	5950	5950	5950	51
699	20241112	092100	12496260	5960	5960	5960	5960	0
700	20241112	092000	12496260	5960	5960	5960	5960	0
701	20241112	091900	12496260	5960	5960	5960	5960	0
702	20241112	091800	12496260	5960	5960	5960	5960	49
703	20241112	091700	12204220	5970	5970	5970	5970	20
704	20241112	091600	12084820	5960	5960	5960	5960	40
705	20241112	091500	11846420	5940	5940	5940	5940	0
706	20241112	091400	11846420	5940	5940	5940	5940	0
707	20241112	091300	11846420	5940	5940	5940	5940	0
708	20241112	091200	11846420	5940	5940	5940	5940	0
709	20241112	091100	11846420	5940	5940	5940	5940	102
710	20241112	091000	11240540	5940	5940	5940	5940	20
711	20241112	090900	11121740	5940	5940	5940	5940	136
712	20241112	090800	10313900	5940	5970	5970	5940	110
713	20241112	090700	9658520	6000	6000	6000	6000	3
714	20241112	090600	9640520	5980	5980	5980	5980	0
715	20241112	090500	9640520	5980	5990	5990	5980	382
716	20241112	090400	7355850	6000	6010	6010	6000	273
717	20241112	090300	5717510	6010	6050	6050	6010	307
718	20241112	090200	3861280	6060	6080	6080	6050	145
719	20241112	090100	2979960	6090	6120	6120	6090	23
720	20241112	090000	2839680	6120	6120	6120	6120	203