KissMeData/347890/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	211200	446788320	5390	5390	5390	5390	1257
3	20241112	211100	446788320	5390	5390	5390	5390	0
4	20241112	211000	446788320	5390	5390	5390	5390	0
5	20241112	210900	446788320	5390	5390	5390	5390	0
6	20241112	210800	446788320	5390	5390	5390	5390	0
7	20241112	210700	446788320	5390	5390	5390	5390	0
8	20241112	210600	446788320	5390	5390	5390	5390	0
9	20241112	210500	446788320	5390	5390	5390	5390	0
10	20241112	210400	446788320	5390	5390	5390	5390	0
11	20241112	210300	446788320	5390	5390	5390	5390	0
12	20241112	210200	446788320	5390	5390	5390	5390	0
13	20241112	210100	446788320	5390	5390	5390	5390	0
14	20241112	210000	446788320	5390	5390	5390	5390	0
15	20241112	205900	446788320	5390	5390	5390	5390	0
16	20241112	205800	446788320	5390	5390	5390	5390	0
17	20241112	205700	446788320	5390	5390	5390	5390	0
18	20241112	205600	446788320	5390	5390	5390	5390	0
19	20241112	205500	446788320	5390	5390	5390	5390	0
20	20241112	205400	446788320	5390	5390	5390	5390	0
21	20241112	205300	446788320	5390	5390	5390	5390	0
22	20241112	205200	446788320	5390	5390	5390	5390	0
23	20241112	205100	446788320	5390	5390	5390	5390	0
24	20241112	205000	446788320	5390	5390	5390	5390	0
25	20241112	204900	446788320	5390	5390	5390	5390	0
26	20241112	204800	446788320	5390	5390	5390	5390	0
27	20241112	204700	446788320	5390	5390	5390	5390	0
28	20241112	204600	446788320	5390	5390	5390	5390	0
29	20241112	204500	446788320	5390	5390	5390	5390	0
30	20241112	204400	446788320	5390	5390	5390	5390	0
31	20241112	204300	446788320	5390	5390	5390	5390	0
32	20241112	204200	446788320	5390	5390	5390	5390	1257
33	20241112	204100	446788320	5390	5390	5390	5390	0
34	20241112	204000	446788320	5390	5390	5390	5390	0
35	20241112	203900	446788320	5390	5390	5390	5390	0
36	20241112	203800	446788320	5390	5390	5390	5390	0
37	20241112	203700	446788320	5390	5390	5390	5390	0
38	20241112	203600	446788320	5390	5390	5390	5390	0
39	20241112	203500	446788320	5390	5390	5390	5390	0
40	20241112	203400	446788320	5390	5390	5390	5390	0
41	20241112	203300	446788320	5390	5390	5390	5390	0
42	20241112	203200	446788320	5390	5390	5390	5390	0
43	20241112	203100	446788320	5390	5390	5390	5390	0
44	20241112	203000	446788320	5390	5390	5390	5390	0
45	20241112	202900	446788320	5390	5390	5390	5390	0
46	20241112	202800	446788320	5390	5390	5390	5390	0
47	20241112	202700	446788320	5390	5390	5390	5390	0
48	20241112	202600	446788320	5390	5390	5390	5390	0
49	20241112	202500	446788320	5390	5390	5390	5390	0
50	20241112	202400	446788320	5390	5390	5390	5390	0
51	20241112	202300	446788320	5390	5390	5390	5390	0
52	20241112	202200	446788320	5390	5390	5390	5390	0
53	20241112	202100	446788320	5390	5390	5390	5390	0
54	20241112	202000	446788320	5390	5390	5390	5390	0
55	20241112	201900	446788320	5390	5390	5390	5390	0
56	20241112	201800	446788320	5390	5390	5390	5390	0
57	20241112	201700	446788320	5390	5390	5390	5390	0
58	20241112	201600	446788320	5390	5390	5390	5390	0
59	20241112	201500	446788320	5390	5390	5390	5390	0
60	20241112	201400	446788320	5390	5390	5390	5390	0
61	20241112	201300	446788320	5390	5390	5390	5390	0
62	20241112	201200	446788320	5390	5390	5390	5390	1257
63	20241112	201100	446788320	5390	5390	5390	5390	0
64	20241112	201000	446788320	5390	5390	5390	5390	0
65	20241112	200900	446788320	5390	5390	5390	5390	0
66	20241112	200800	446788320	5390	5390	5390	5390	0
67	20241112	200700	446788320	5390	5390	5390	5390	0
68	20241112	200600	446788320	5390	5390	5390	5390	0
69	20241112	200500	446788320	5390	5390	5390	5390	0
70	20241112	200400	446788320	5390	5390	5390	5390	0
71	20241112	200300	446788320	5390	5390	5390	5390	0
72	20241112	200200	446788320	5390	5390	5390	5390	0
73	20241112	200100	446788320	5390	5390	5390	5390	0
74	20241112	200000	446788320	5390	5390	5390	5390	0
75	20241112	195900	446788320	5390	5390	5390	5390	0
76	20241112	195800	446788320	5390	5390	5390	5390	0
77	20241112	195700	446788320	5390	5390	5390	5390	0
78	20241112	195600	446788320	5390	5390	5390	5390	0
79	20241112	195500	446788320	5390	5390	5390	5390	0
80	20241112	195400	446788320	5390	5390	5390	5390	0
81	20241112	195300	446788320	5390	5390	5390	5390	0
82	20241112	195200	446788320	5390	5390	5390	5390	0
83	20241112	195100	446788320	5390	5390	5390	5390	0
84	20241112	195000	446788320	5390	5390	5390	5390	0
85	20241112	194900	446788320	5390	5390	5390	5390	0
86	20241112	194800	446788320	5390	5390	5390	5390	0
87	20241112	194700	446788320	5390	5390	5390	5390	0
88	20241112	194600	446788320	5390	5390	5390	5390	0
89	20241112	194500	446788320	5390	5390	5390	5390	0
90	20241112	194400	446788320	5390	5390	5390	5390	0
91	20241112	194300	446788320	5390	5390	5390	5390	0
92	20241112	194200	446788320	5390	5390	5390	5390	1257
93	20241112	194100	446788320	5390	5390	5390	5390	0
94	20241112	194000	446788320	5390	5390	5390	5390	0
95	20241112	193900	446788320	5390	5390	5390	5390	0
96	20241112	193800	446788320	5390	5390	5390	5390	0
97	20241112	193700	446788320	5390	5390	5390	5390	0
98	20241112	193600	446788320	5390	5390	5390	5390	0
99	20241112	193500	446788320	5390	5390	5390	5390	0
100	20241112	193400	446788320	5390	5390	5390	5390	0
101	20241112	193300	446788320	5390	5390	5390	5390	0
102	20241112	193200	446788320	5390	5390	5390	5390	0
103	20241112	193100	446788320	5390	5390	5390	5390	0
104	20241112	193000	446788320	5390	5390	5390	5390	0
105	20241112	192900	446788320	5390	5390	5390	5390	0
106	20241112	192800	446788320	5390	5390	5390	5390	0
107	20241112	192700	446788320	5390	5390	5390	5390	0
108	20241112	192600	446788320	5390	5390	5390	5390	0
109	20241112	192500	446788320	5390	5390	5390	5390	0
110	20241112	192400	446788320	5390	5390	5390	5390	0
111	20241112	192300	446788320	5390	5390	5390	5390	0
112	20241112	192200	446788320	5390	5390	5390	5390	0
113	20241112	192100	446788320	5390	5390	5390	5390	0
114	20241112	192000	446788320	5390	5390	5390	5390	0
115	20241112	191900	446788320	5390	5390	5390	5390	0
116	20241112	191800	446788320	5390	5390	5390	5390	0
117	20241112	191700	446788320	5390	5390	5390	5390	0
118	20241112	191600	446788320	5390	5390	5390	5390	0
119	20241112	191500	446788320	5390	5390	5390	5390	0
120	20241112	191400	446788320	5390	5390	5390	5390	0
121	20241112	191300	446788320	5390	5390	5390	5390	0
122	20241112	191200	446788320	5390	5390	5390	5390	1257
123	20241112	191100	446788320	5390	5390	5390	5390	0
124	20241112	191000	446788320	5390	5390	5390	5390	0
125	20241112	190900	446788320	5390	5390	5390	5390	0
126	20241112	190800	446788320	5390	5390	5390	5390	0
127	20241112	190700	446788320	5390	5390	5390	5390	0
128	20241112	190600	446788320	5390	5390	5390	5390	0
129	20241112	190500	446788320	5390	5390	5390	5390	0
130	20241112	190400	446788320	5390	5390	5390	5390	0
131	20241112	190300	446788320	5390	5390	5390	5390	0
132	20241112	190200	446788320	5390	5390	5390	5390	0
133	20241112	190100	446788320	5390	5390	5390	5390	0
134	20241112	190000	446788320	5390	5390	5390	5390	0
135	20241112	185900	446788320	5390	5390	5390	5390	0
136	20241112	185800	446788320	5390	5390	5390	5390	0
137	20241112	185700	446788320	5390	5390	5390	5390	0
138	20241112	185600	446788320	5390	5390	5390	5390	0
139	20241112	185500	446788320	5390	5390	5390	5390	0
140	20241112	185400	446788320	5390	5390	5390	5390	0
141	20241112	185300	446788320	5390	5390	5390	5390	0
142	20241112	185200	446788320	5390	5390	5390	5390	0
143	20241112	185100	446788320	5390	5390	5390	5390	0
144	20241112	185000	446788320	5390	5390	5390	5390	0
145	20241112	184900	446788320	5390	5390	5390	5390	0
146	20241112	184800	446788320	5390	5390	5390	5390	0
147	20241112	184700	446788320	5390	5390	5390	5390	0
148	20241112	184600	446788320	5390	5390	5390	5390	0
149	20241112	184500	446788320	5390	5390	5390	5390	0
150	20241112	184400	446788320	5390	5390	5390	5390	0
151	20241112	184300	446788320	5390	5390	5390	5390	0
152	20241112	184200	446788320	5390	5390	5390	5390	1257
153	20241112	184100	446788320	5390	5390	5390	5390	0
154	20241112	184000	446788320	5390	5390	5390	5390	0
155	20241112	183900	446788320	5390	5390	5390	5390	0
156	20241112	183800	446788320	5390	5390	5390	5390	0
157	20241112	183700	446788320	5390	5390	5390	5390	0
158	20241112	183600	446788320	5390	5390	5390	5390	0
159	20241112	183500	446788320	5390	5390	5390	5390	0
160	20241112	183400	446788320	5390	5390	5390	5390	0
161	20241112	183300	446788320	5390	5390	5390	5390	0
162	20241112	183200	446788320	5390	5390	5390	5390	0
163	20241112	183100	446788320	5390	5390	5390	5390	0
164	20241112	183000	446788320	5390	5390	5390	5390	0
165	20241112	182900	446788320	5390	5390	5390	5390	0
166	20241112	182800	446788320	5390	5390	5390	5390	0
167	20241112	182700	446788320	5390	5390	5390	5390	0
168	20241112	182600	446788320	5390	5390	5390	5390	0
169	20241112	182500	446788320	5390	5390	5390	5390	0
170	20241112	182400	446788320	5390	5390	5390	5390	0
171	20241112	182300	446788320	5390	5390	5390	5390	0
172	20241112	182200	446788320	5390	5390	5390	5390	0
173	20241112	182100	446788320	5390	5390	5390	5390	0
174	20241112	182000	446788320	5390	5390	5390	5390	0
175	20241112	181900	446788320	5390	5390	5390	5390	0
176	20241112	181800	446788320	5390	5390	5390	5390	0
177	20241112	181700	446788320	5390	5390	5390	5390	0
178	20241112	181600	446788320	5390	5390	5390	5390	0
179	20241112	181500	446788320	5390	5390	5390	5390	0
180	20241112	181400	446788320	5390	5390	5390	5390	0
181	20241112	181300	446788320	5390	5390	5390	5390	0
182	20241112	181200	446788320	5390	5390	5390	5390	1257
183	20241112	181100	446788320	5390	5390	5390	5390	0
184	20241112	181000	446788320	5390	5390	5390	5390	0
185	20241112	180900	446788320	5390	5390	5390	5390	0
186	20241112	180800	446788320	5390	5390	5390	5390	0
187	20241112	180700	446788320	5390	5390	5390	5390	0
188	20241112	180600	446788320	5390	5390	5390	5390	0
189	20241112	180500	446788320	5390	5390	5390	5390	0
190	20241112	180400	446788320	5390	5390	5390	5390	0
191	20241112	180300	446788320	5390	5390	5390	5390	0
192	20241112	180200	446788320	5390	5390	5390	5390	0
193	20241112	180100	446788320	5390	5390	5390	5390	0
194	20241112	180000	446788320	5390	5390	5390	5390	0
195	20241112	175900	446788320	5390	5390	5390	5390	0
196	20241112	175800	446788320	5390	5390	5390	5390	0
197	20241112	175700	446788320	5390	5390	5390	5390	0
198	20241112	175600	446788320	5390	5390	5390	5390	0
199	20241112	175500	446788320	5390	5390	5390	5390	0
200	20241112	175400	446788320	5390	5390	5390	5390	0
201	20241112	175300	446788320	5390	5390	5390	5390	0
202	20241112	175200	446788320	5390	5390	5390	5390	0
203	20241112	175100	446788320	5390	5390	5390	5390	0
204	20241112	175000	446788320	5390	5390	5390	5390	0
205	20241112	174900	446788320	5390	5390	5390	5390	0
206	20241112	174800	446788320	5390	5390	5390	5390	0
207	20241112	174700	446788320	5390	5390	5390	5390	0
208	20241112	174600	446788320	5390	5390	5390	5390	0
209	20241112	174500	446788320	5390	5390	5390	5390	0
210	20241112	174400	446788320	5390	5390	5390	5390	0
211	20241112	174300	446788320	5390	5390	5390	5390	0
212	20241112	174200	446788320	5390	5390	5390	5390	1257
213	20241112	174100	446788320	5390	5390	5390	5390	0
214	20241112	174000	446788320	5390	5390	5390	5390	0
215	20241112	173900	446788320	5390	5390	5390	5390	0
216	20241112	173800	446788320	5390	5390	5390	5390	0
217	20241112	173700	446788320	5390	5390	5390	5390	0
218	20241112	173600	446788320	5390	5390	5390	5390	0
219	20241112	173500	446788320	5390	5390	5390	5390	0
220	20241112	173400	446788320	5390	5390	5390	5390	0
221	20241112	173300	446788320	5390	5390	5390	5390	0
222	20241112	173200	446788320	5390	5390	5390	5390	0
223	20241112	173100	446788320	5390	5390	5390	5390	0
224	20241112	173000	446788320	5390	5390	5390	5390	0
225	20241112	172900	446788320	5390	5390	5390	5390	0
226	20241112	172800	446788320	5390	5390	5390	5390	0
227	20241112	172700	446788320	5390	5390	5390	5390	0
228	20241112	172600	446788320	5390	5390	5390	5390	0
229	20241112	172500	446788320	5390	5390	5390	5390	0
230	20241112	172400	446788320	5390	5390	5390	5390	0
231	20241112	172300	446788320	5390	5390	5390	5390	0
232	20241112	172200	446788320	5390	5390	5390	5390	0
233	20241112	172100	446788320	5390	5390	5390	5390	0
234	20241112	172000	446788320	5390	5390	5390	5390	0
235	20241112	171900	446788320	5390	5390	5390	5390	0
236	20241112	171800	446788320	5390	5390	5390	5390	0
237	20241112	171700	446788320	5390	5390	5390	5390	0
238	20241112	171600	446788320	5390	5390	5390	5390	0
239	20241112	171500	446788320	5390	5390	5390	5390	0
240	20241112	171400	446788320	5390	5390	5390	5390	0
241	20241112	171300	446788320	5390	5390	5390	5390	0
242	20241112	171200	446788320	5390	5390	5390	5390	1257
243	20241112	171100	446788320	5390	5390	5390	5390	0
244	20241112	171000	446788320	5390	5390	5390	5390	0
245	20241112	170900	446788320	5390	5390	5390	5390	0
246	20241112	170800	446788320	5390	5390	5390	5390	0
247	20241112	170700	446788320	5390	5390	5390	5390	0
248	20241112	170600	446788320	5390	5390	5390	5390	0
249	20241112	170500	446788320	5390	5390	5390	5390	0
250	20241112	170400	446788320	5390	5390	5390	5390	0
251	20241112	170300	446788320	5390	5390	5390	5390	0
252	20241112	170200	446788320	5390	5390	5390	5390	0
253	20241112	170100	446788320	5390	5390	5390	5390	0
254	20241112	170000	446788320	5390	5390	5390	5390	0
255	20241112	165900	446788320	5390	5390	5390	5390	0
256	20241112	165800	446788320	5390	5390	5390	5390	0
257	20241112	165700	446788320	5390	5390	5390	5390	0
258	20241112	165600	446788320	5390	5390	5390	5390	0
259	20241112	165500	446788320	5390	5390	5390	5390	0
260	20241112	165400	446788320	5390	5390	5390	5390	0
261	20241112	165300	446788320	5390	5390	5390	5390	0
262	20241112	165200	446788320	5390	5390	5390	5390	0
263	20241112	165100	446788320	5390	5390	5390	5390	0
264	20241112	165000	446788320	5390	5390	5390	5390	0
265	20241112	164900	446788320	5390	5390	5390	5390	0
266	20241112	164800	446788320	5390	5390	5390	5390	0
267	20241112	164700	446788320	5390	5390	5390	5390	0
268	20241112	164600	446788320	5390	5390	5390	5390	0
269	20241112	164500	446788320	5390	5390	5390	5390	0
270	20241112	164400	446788320	5390	5390	5390	5390	0
271	20241112	164300	446788320	5390	5390	5390	5390	0
272	20241112	164200	446788320	5390	5390	5390	5390	1257
273	20241112	164100	446788320	5390	5390	5390	5390	0
274	20241112	164000	446788320	5390	5390	5390	5390	0
275	20241112	163900	446788320	5390	5390	5390	5390	0
276	20241112	163800	446788320	5390	5390	5390	5390	0
277	20241112	163700	446788320	5390	5390	5390	5390	0
278	20241112	163600	446788320	5390	5390	5390	5390	0
279	20241112	163500	446788320	5390	5390	5390	5390	0
280	20241112	163400	446788320	5390	5390	5390	5390	0
281	20241112	163300	446788320	5390	5390	5390	5390	0
282	20241112	163200	446788320	5390	5390	5390	5390	0
283	20241112	163100	446788320	5390	5390	5390	5390	0
284	20241112	163000	446788320	5390	5390	5390	5390	0
285	20241112	162900	446788320	5390	5390	5390	5390	0
286	20241112	162800	446788320	5390	5390	5390	5390	0
287	20241112	162700	446788320	5390	5390	5390	5390	0
288	20241112	162600	446788320	5390	5390	5390	5390	0
289	20241112	162500	446788320	5390	5390	5390	5390	0
290	20241112	162400	446788320	5390	5390	5390	5390	0
291	20241112	162300	446788320	5390	5390	5390	5390	0
292	20241112	162200	446788320	5390	5390	5390	5390	0
293	20241112	162100	446788320	5390	5390	5390	5390	0
294	20241112	162000	446788320	5390	5390	5390	5390	0
295	20241112	161900	446788320	5390	5390	5390	5390	0
296	20241112	161800	446788320	5390	5390	5390	5390	0
297	20241112	161700	446788320	5390	5390	5390	5390	0
298	20241112	161600	446788320	5390	5390	5390	5390	0
299	20241112	161500	446788320	5390	5390	5390	5390	0
300	20241112	161400	446788320	5390	5390	5390	5390	0
301	20241112	161300	446788320	5390	5390	5390	5390	0
302	20241112	161200	446788320	5390	5390	5390	5390	1257
303	20241112	161100	446788320	5390	5390	5390	5390	0
304	20241112	161000	446788320	5390	5390	5390	5390	0
305	20241112	160900	446788320	5390	5390	5390	5390	0
306	20241112	160800	446788320	5390	5390	5390	5390	0
307	20241112	160700	446788320	5390	5390	5390	5390	0
308	20241112	160600	446788320	5390	5390	5390	5390	0
309	20241112	160500	446788320	5390	5390	5390	5390	0
310	20241112	160400	446788320	5390	5390	5390	5390	0
311	20241112	160300	446788320	5390	5390	5390	5390	0
312	20241112	160200	446788320	5390	5390	5390	5390	0
313	20241112	160100	446788320	5390	5390	5390	5390	0
314	20241112	160000	446788320	5390	5390	5390	5390	0
315	20241112	155900	446788320	5390	5390	5390	5390	0
316	20241112	155800	446788320	5390	5390	5390	5390	0
317	20241112	155700	446788320	5390	5390	5390	5390	0
318	20241112	155600	446788320	5390	5390	5390	5390	0
319	20241112	155500	446788320	5390	5390	5390	5390	0
320	20241112	155400	446788320	5390	5390	5390	5390	0
321	20241112	155300	446788320	5390	5390	5390	5390	0
322	20241112	155200	446788320	5390	5390	5390	5390	0
323	20241112	155100	446788320	5390	5390	5390	5390	0
324	20241112	155000	446788320	5390	5390	5390	5390	0
325	20241112	154900	446788320	5390	5390	5390	5390	0
326	20241112	154800	446788320	5390	5390	5390	5390	0
327	20241112	154700	446788320	5390	5390	5390	5390	0
328	20241112	154600	446788320	5390	5390	5390	5390	0
329	20241112	154500	446788320	5390	5390	5390	5390	0
330	20241112	154400	446788320	5390	5390	5390	5390	0
331	20241112	154300	446788320	5390	5390	5390	5390	0
332	20241112	154200	446788320	5390	5390	5390	5390	1257
333	20241112	154100	446788320	5390	5390	5390	5390	0
334	20241112	154000	446788320	5390	5390	5390	5390	0
335	20241112	153900	446788320	5390	5390	5390	5390	0
336	20241112	153800	446788320	5390	5390	5390	5390	0
337	20241112	153700	446788320	5390	5390	5390	5390	0
338	20241112	153600	446788320	5390	5390	5390	5390	0
339	20241112	153500	446788320	5390	5390	5390	5390	0
340	20241112	153400	446788320	5390	5390	5390	5390	0
341	20241112	153300	446788320	5390	5390	5390	5390	0
342	20241112	153200	446788320	5390	5390	5390	5390	0
343	20241112	153100	446788320	5390	5390	5390	5390	0
344	20241112	153000	446788320	5390	5390	5390	5390	1257
345	20241112	152900	440013090	5420	5420	5420	5420	0
346	20241112	152800	440013090	5420	5420	5420	5420	0
347	20241112	152700	440013090	5420	5420	5420	5420	0
348	20241112	152600	440013090	5420	5420	5420	5420	0
349	20241112	152500	440013090	5420	5420	5420	5420	0
350	20241112	152400	440013090	5420	5420	5420	5420	0
351	20241112	152300	440013090	5420	5420	5420	5420	0
352	20241112	152200	440013090	5420	5420	5420	5420	0
353	20241112	152100	440013090	5420	5420	5420	5420	0
354	20241112	152000	440013090	5420	5420	5420	5420	0
355	20241112	151900	440013090	5420	5420	5420	5420	0
356	20241112	151800	440013090	5420	5420	5420	5420	0
357	20241112	151700	440013090	5420	5360	5420	5310	92
358	20241112	151600	439522300	5430	5340	5430	5300	1146
359	20241112	151500	433392440	5330	5310	5330	5310	1500
360	20241112	151400	425417100	5320	5320	5320	5320	0
361	20241112	151300	425417100	5320	5320	5320	5320	0
362	20241112	151200	425417100	5320	5280	5320	5280	201
363	20241112	151100	424355780	5320	5290	5320	5280	431
364	20241112	151000	422079980	5320	5320	5320	5320	0
365	20241112	150900	422079980	5320	5320	5320	5320	0
366	20241112	150800	422079980	5320	5320	5320	5320	0
367	20241112	150700	422079980	5320	5320	5320	5320	1
368	20241112	150600	422074660	5320	5320	5320	5320	0
369	20241112	150500	422074660	5320	5320	5320	5320	0
370	20241112	150400	422074660	5320	5320	5320	5320	0
371	20241112	150300	422074660	5320	5320	5320	5320	0
372	20241112	150200	422074660	5320	5320	5320	5320	0
373	20241112	150100	422074660	5320	5330	5330	5290	164
374	20241112	150000	421203070	5330	5330	5330	5330	0
375	20241112	145900	421203070	5330	5330	5330	5330	0
376	20241112	145800	421203070	5330	5330	5330	5330	1
377	20241112	145700	421197740	5280	5280	5280	5280	0
378	20241112	145600	421197740	5280	5280	5280	5280	200
379	20241112	145500	420141740	5290	5330	5330	5290	766
380	20241112	145400	416089560	5290	5310	5310	5290	500
381	20241112	145300	413443920	5330	5330	5330	5330	1
382	20241112	145200	413438590	5320	5320	5320	5320	0
383	20241112	145100	413438590	5320	5320	5320	5320	67
384	20241112	145000	413082150	5320	5310	5320	5310	2
385	20241112	144900	413071520	5310	5330	5330	5310	6
386	20241112	144800	413039640	5310	5330	5330	5310	829
387	20241112	144700	408625310	5340	5340	5340	5340	420
388	20241112	144600	406382510	5350	5350	5350	5350	0
389	20241112	144500	406382510	5350	5350	5350	5350	0
390	20241112	144400	406382510	5350	5320	5350	5320	294
391	20241112	144300	404816220	5320	5320	5320	5320	1
392	20241112	144200	404810900	5310	5310	5310	5310	23
393	20241112	144100	404688770	5310	5310	5310	5310	117
394	20241112	144000	404067500	5310	5310	5310	5310	0
395	20241112	143900	404067500	5310	5310	5310	5310	0
396	20241112	143800	404067500	5310	5310	5310	5310	0
397	20241112	143700	404067500	5310	5310	5310	5310	0
398	20241112	143600	404067500	5310	5320	5320	5310	40
399	20241112	143500	403855090	5310	5310	5310	5310	73
400	20241112	143400	403467460	5330	5330	5330	5330	0
401	20241112	143300	403467460	5330	5330	5330	5330	0
402	20241112	143200	403467460	5330	5300	5330	5290	743
403	20241112	143100	399529540	5350	5310	5350	5290	679
404	20241112	143000	395917660	5310	5300	5310	5300	100
405	20241112	142900	395387050	5300	5300	5300	5300	0
406	20241112	142800	395387050	5300	5300	5300	5300	0
407	20241112	142700	395387050	5300	5300	5300	5300	0
408	20241112	142600	395387050	5300	5300	5300	5300	150
409	20241112	142500	394592050	5310	5310	5310	5310	3
410	20241112	142400	394576120	5320	5320	5320	5320	0
411	20241112	142300	394576120	5320	5320	5320	5320	2
412	20241112	142200	394565480	5320	5320	5320	5320	63
413	20241112	142100	394230320	5300	5300	5300	5300	0
414	20241112	142000	394230320	5300	5300	5300	5300	20
415	20241112	141900	394124320	5340	5340	5340	5340	0
416	20241112	141800	394124320	5340	5340	5340	5340	0
417	20241112	141700	394124320	5340	5340	5340	5340	0
418	20241112	141600	394124320	5340	5340	5340	5340	0
419	20241112	141500	394124320	5340	5340	5340	5340	0
420	20241112	141400	394124320	5340	5310	5340	5310	200
421	20241112	141300	393059350	5320	5320	5320	5320	0
422	20241112	141200	393059350	5320	5320	5320	5320	0
423	20241112	141100	393059350	5320	5320	5320	5320	0
424	20241112	141000	393059350	5320	5320	5320	5320	0
425	20241112	140900	393059350	5320	5320	5320	5320	0
426	20241112	140800	393059350	5320	5320	5320	5320	0
427	20241112	140700	393059350	5320	5320	5320	5320	0
428	20241112	140600	393059350	5320	5320	5320	5320	0
429	20241112	140500	393059350	5320	5320	5320	5320	0
430	20241112	140400	393059350	5320	5320	5320	5320	0
431	20241112	140300	393059350	5320	5320	5320	5320	17
432	20241112	140200	392968910	5320	5290	5320	5280	1835
433	20241112	140100	383258090	5300	5300	5300	5300	55
434	20241112	140000	382966590	5310	5310	5310	5310	100
435	20241112	135900	382435590	5310	5310	5310	5310	0
436	20241112	135800	382435590	5310	5310	5310	5310	0
437	20241112	135700	382435590	5310	5310	5310	5310	0
438	20241112	135600	382435590	5310	5310	5310	5310	0
439	20241112	135500	382435590	5310	5310	5310	5310	0
440	20241112	135400	382435590	5310	5300	5310	5300	101
441	20241112	135300	381900280	5300	5300	5300	5300	45
442	20241112	135200	381661780	5300	5300	5300	5300	0
443	20241112	135100	381661780	5300	5300	5300	5300	0
444	20241112	135000	381661780	5300	5300	5300	5300	4
445	20241112	134900	381640580	5300	5300	5300	5300	0
446	20241112	134800	381640580	5300	5300	5300	5300	7
447	20241112	134700	381603480	5320	5320	5320	5320	0
448	20241112	134600	381603480	5320	5320	5320	5320	0
449	20241112	134500	381603480	5320	5320	5320	5320	0
450	20241112	134400	381603480	5320	5300	5320	5300	16
451	20241112	134300	381518660	5320	5320	5320	5320	3
452	20241112	134200	381502700	5310	5310	5310	5310	0
453	20241112	134100	381502700	5310	5330	5330	5310	51
454	20241112	134000	381231770	5340	5340	5340	5340	0
455	20241112	133900	381231770	5340	5340	5340	5340	1
456	20241112	133800	381226430	5300	5370	5370	5300	249
457	20241112	133700	379906660	5350	5350	5350	5350	110
458	20241112	133600	379318160	5350	5350	5350	5350	0
459	20241112	133500	379318160	5350	5340	5350	5340	42
460	20241112	133400	379093870	5290	5290	5290	5290	1
461	20241112	133300	379088580	5340	5340	5340	5340	1
462	20241112	133200	379083240	5290	5290	5290	5290	1
463	20241112	133100	379077950	5330	5330	5330	5330	67
464	20241112	133000	378720840	5330	5330	5330	5330	0
465	20241112	132900	378720840	5330	5330	5330	5330	0
466	20241112	132800	378720840	5330	5330	5330	5330	0
467	20241112	132700	378720840	5330	5330	5330	5330	0
468	20241112	132600	378720840	5330	5330	5330	5330	0
469	20241112	132500	378720840	5330	5330	5330	5330	0
470	20241112	132400	378720840	5330	5330	5330	5330	2
471	20241112	132300	378710180	5340	5340	5340	5340	1
472	20241112	132200	378704840	5330	5330	5330	5330	100
473	20241112	132100	378171840	5330	5320	5330	5320	301
474	20241112	132000	376570510	5320	5320	5320	5320	189
475	20241112	131900	375565030	5280	5310	5310	5280	1290
476	20241112	131800	368734570	5330	5310	5330	5310	24
477	20241112	131700	368607110	5310	5310	5310	5310	0
478	20241112	131600	368607110	5310	5310	5310	5310	0
479	20241112	131500	368607110	5310	5310	5310	5310	0
480	20241112	131400	368607110	5310	5310	5310	5310	0
481	20241112	131300	368607110	5310	5310	5310	5310	0
482	20241112	131200	368607110	5310	5310	5310	5310	1
483	20241112	131100	368601800	5300	5300	5300	5300	0
484	20241112	131000	368601800	5300	5300	5300	5300	0
485	20241112	130900	368601800	5300	5300	5300	5300	45
486	20241112	130800	368363300	5310	5310	5310	5310	0
487	20241112	130700	368363300	5310	5310	5310	5310	0
488	20241112	130600	368363300	5310	5310	5310	5310	0
489	20241112	130500	368363300	5310	5310	5310	5310	0
490	20241112	130400	368363300	5310	5310	5310	5310	5
491	20241112	130300	368336750	5300	5300	5300	5300	24
492	20241112	130200	368209550	5300	5270	5300	5270	11
493	20241112	130100	368151550	5300	5300	5300	5300	0
494	20241112	130000	368151550	5300	5280	5300	5280	173
495	20241112	125900	367238090	5290	5290	5290	5290	806
496	20241112	125800	362974350	5270	5270	5270	5270	0
497	20241112	125700	362974350	5270	5270	5270	5270	96
498	20241112	125600	362468430	5290	5290	5290	5290	0
499	20241112	125500	362468430	5290	5270	5290	5270	145
500	20241112	125400	361703280	5290	5280	5290	5280	100
501	20241112	125300	361174400	5280	5310	5310	5280	2015
502	20241112	125200	350495600	5340	5340	5340	5340	1
503	20241112	125100	350490260	5300	5320	5360	5300	1617
504	20241112	125000	341897280	5310	5310	5310	5310	97
505	20241112	124900	341382210	5310	5310	5310	5310	256
506	20241112	124800	340022850	5310	5310	5310	5310	0
507	20241112	124700	340022850	5310	5320	5320	5310	99
508	20241112	124600	339497150	5310	5310	5310	5310	0
509	20241112	124500	339497150	5310	5310	5310	5310	87
510	20241112	124400	339035180	5320	5320	5320	5320	0
511	20241112	124300	339035180	5320	5320	5320	5320	2
512	20241112	124200	339024540	5330	5330	5330	5330	5
513	20241112	124100	338997890	5310	5310	5310	5310	85
514	20241112	124000	338546540	5340	5340	5340	5340	0
515	20241112	123900	338546540	5340	5310	5340	5310	86
516	20241112	123800	338089850	5340	5340	5340	5340	0
517	20241112	123700	338089850	5340	5310	5340	5310	96
518	20241112	123600	337580060	5350	5350	5350	5350	1
519	20241112	123500	337574710	5320	5320	5320	5320	95
520	20241112	123400	337069310	5350	5350	5350	5350	0
521	20241112	123300	337069310	5350	5350	5350	5350	1
522	20241112	123200	337063960	5360	5360	5360	5360	611
523	20241112	123100	333789000	5360	5310	5360	5310	99
524	20241112	123000	333263260	5360	5330	5360	5330	1001
525	20241112	122900	327913640	5320	5310	5330	5310	85
526	20241112	122800	327462260	5330	5320	5330	5320	11
527	20241112	122700	327403730	5330	5310	5330	5310	101
528	20241112	122600	326867400	5330	5330	5330	5330	5
529	20241112	122500	326840750	5330	5310	5330	5310	86
530	20241112	122400	326384070	5330	5330	5330	5330	0
531	20241112	122300	326384070	5330	5300	5330	5300	96
532	20241112	122200	325875240	5330	5330	5330	5330	1
533	20241112	122100	325869910	5300	5310	5310	5300	611
534	20241112	122000	322627220	5330	5320	5330	5320	3
535	20241112	121900	322611250	5330	5310	5330	5310	98
536	20241112	121800	322090850	5320	5320	5320	5320	0
537	20241112	121700	322090850	5320	5320	5320	5320	0
538	20241112	121600	322090850	5320	5320	5320	5320	502
539	20241112	121500	319420210	5340	5340	5340	5320	8
540	20241112	121400	319377600	5320	5320	5320	5320	130
541	20241112	121300	318686000	5310	5310	5310	5310	1
542	20241112	121200	318680690	5310	5330	5330	5310	102
543	20241112	121100	318139050	5310	5310	5310	5310	0
544	20241112	121000	318139050	5310	5310	5330	5310	127
545	20241112	120900	317464660	5310	5310	5310	5310	0
546	20241112	120800	317464660	5310	5310	5310	5310	93
547	20241112	120700	316970830	5310	5310	5310	5310	82
548	20241112	120600	316535410	5310	5310	5310	5310	101
549	20241112	120500	315999100	5310	5310	5310	5310	0
550	20241112	120400	315999100	5310	5310	5310	5310	100
551	20241112	120300	315468100	5310	5310	5310	5310	12
552	20241112	120200	315404380	5310	5310	5310	5310	94
553	20241112	120100	314905240	5300	5300	5300	5300	0
554	20241112	120000	314905240	5300	5330	5330	5300	199
555	20241112	115900	313847540	5330	5330	5330	5330	1
556	20241112	115800	313842210	5300	5300	5300	5300	88
557	20241112	115700	313375810	5330	5330	5330	5330	0
558	20241112	115600	313375810	5330	5320	5330	5300	168
559	20241112	115500	312483980	5320	5300	5320	5300	2
560	20241112	115400	312473360	5300	5300	5300	5300	91
561	20241112	115300	311991060	5300	5300	5300	5300	0
562	20241112	115200	311991060	5300	5300	5300	5300	86
563	20241112	115100	311535260	5300	5300	5300	5300	500
564	20241112	115000	308885260	5330	5300	5330	5300	253
565	20241112	114900	307544330	5310	5310	5310	5300	1233
566	20241112	114800	301002100	5330	5310	5330	5310	97
567	20241112	114700	300487010	5320	5310	5320	5310	476
568	20241112	114600	297958740	5300	5310	5310	5300	100
569	20241112	114500	297427750	5320	5320	5320	5320	1
570	20241112	114400	297422430	5310	5320	5320	5310	263
571	20241112	114300	296025280	5330	5320	5330	5300	602
572	20241112	114200	292821320	5300	5300	5300	5300	98
573	20241112	114100	292301920	5310	5310	5310	5310	0
574	20241112	114000	292301920	5310	5300	5310	5300	112
575	20241112	113900	291708120	5310	5310	5310	5310	0
576	20241112	113800	291708120	5310	5310	5310	5310	117
577	20241112	113700	291086850	5320	5310	5320	5310	992
578	20241112	113600	285818300	5300	5310	5310	5300	1272
579	20241112	113500	279072900	5310	5310	5310	5310	20
580	20241112	113400	278966700	5320	5310	5320	5310	1005
581	20241112	113300	273628990	5310	5320	5320	5310	265
582	20241112	113200	272221320	5300	5300	5300	5300	0
583	20241112	113100	272221320	5300	5300	5300	5300	1881
584	20241112	113000	262252020	5300	5300	5300	5300	269
585	20241112	112900	260826320	5300	5310	5310	5300	3497
586	20241112	112800	242279650	5350	5320	5350	5300	7844
587	20241112	112700	200625780	5360	5320	5360	5320	93
588	20241112	112600	200130980	5360	5320	5360	5320	192
589	20241112	112500	199107600	5330	5330	5330	5330	6
590	20241112	112400	199075620	5360	5340	5360	5340	8
591	20241112	112300	199032880	5320	5320	5320	5320	94
592	20241112	112200	198532800	5340	5340	5340	5340	1615
593	20241112	112100	189908700	5340	5330	5340	5320	288
594	20241112	112000	188376130	5340	5330	5340	5330	51
595	20241112	111900	188104290	5340	5350	5350	5330	1153
596	20241112	111800	181946690	5380	5380	5380	5380	0
597	20241112	111700	181946690	5380	5390	5390	5350	95
598	20241112	111600	181438370	5350	5350	5350	5350	0
599	20241112	111500	181438370	5350	5350	5350	5350	97
600	20241112	111400	180919420	5390	5390	5390	5390	1
601	20241112	111300	180914030	5350	5350	5350	5350	96
602	20241112	111200	180400430	5390	5390	5390	5390	1
603	20241112	111100	180395040	5350	5350	5350	5350	90
604	20241112	111000	179913540	5390	5390	5390	5390	1
605	20241112	110900	179908150	5380	5350	5380	5350	1730
606	20241112	110800	170603420	5380	5380	5380	5380	2
607	20241112	110700	170592660	5350	5350	5350	5350	87
608	20241112	110600	170127210	5350	5350	5350	5350	5
609	20241112	110500	170100460	5380	5350	5380	5350	105
610	20241112	110400	169538680	5350	5350	5350	5350	1
611	20241112	110300	169533330	5350	5350	5350	5350	94
612	20241112	110200	169030430	5380	5380	5380	5380	1
613	20241112	110100	169025050	5380	5350	5380	5340	1287
614	20241112	110000	162140400	5380	5380	5380	5380	0
615	20241112	105900	162140400	5380	5360	5390	5350	1442
616	20241112	105800	154424030	5400	5400	5400	5400	1
617	20241112	105700	154418630	5370	5380	5410	5370	1369
618	20241112	105600	147064670	5420	5420	5420	5420	1
619	20241112	105500	147059250	5410	5390	5430	5390	105
620	20241112	105400	146493180	5440	5390	5440	5390	1019
621	20241112	105300	140999820	5440	5410	5440	5400	5835
622	20241112	105200	109484030	5440	5440	5440	5440	0
623	20241112	105100	109484030	5440	5440	5440	5440	1
624	20241112	105000	109478590	5410	5440	5440	5410	101
625	20241112	104900	108932150	5410	5440	5440	5410	8
626	20241112	104800	108888840	5410	5410	5410	5410	101
627	20241112	104700	108342430	5440	5440	5440	5440	1
628	20241112	104600	108336990	5410	5410	5410	5410	86
629	20241112	104500	107871730	5440	5440	5440	5440	1
630	20241112	104400	107866290	5410	5410	5410	5410	88
631	20241112	104300	107390210	5440	5440	5440	5440	1
632	20241112	104200	107384770	5410	5410	5410	5410	101
633	20241112	104100	106838360	5440	5440	5440	5440	0
634	20241112	104000	106838360	5440	5440	5440	5410	91
635	20241112	103900	106345990	5410	5410	5410	5410	0
636	20241112	103800	106345990	5410	5410	5440	5410	205
637	20241112	103700	105236910	5440	5440	5440	5440	0
638	20241112	103600	105236910	5440	5410	5440	5410	212
639	20241112	103500	104087760	5430	5400	5430	5400	3001
640	20241112	103400	87882330	5430	5400	5430	5400	103
641	20241112	103300	87326070	5410	5400	5410	5400	350
642	20241112	103200	85435070	5410	5410	5410	5410	2
643	20241112	103100	85424250	5430	5430	5430	5430	1
644	20241112	103000	85418820	5430	5400	5430	5400	92
645	20241112	102900	84921990	5430	5430	5430	5430	5
646	20241112	102800	84894840	5430	5400	5430	5400	107
647	20241112	102700	84316410	5430	5400	5430	5400	2
648	20241112	102600	84305580	5430	5410	5430	5410	90
649	20241112	102500	83818660	5430	5410	5430	5410	26
650	20241112	102400	83677980	5430	5410	5430	5410	104
651	20241112	102300	83115320	5430	5430	5430	5430	0
652	20241112	102200	83115320	5430	5410	5430	5410	99
653	20241112	102100	82579710	5430	5430	5430	5430	1
654	20241112	102000	82574280	5410	5410	5410	5410	99
655	20241112	101900	82038690	5430	5430	5430	5430	0
656	20241112	101800	82038690	5430	5410	5430	5410	90
657	20241112	101700	81551770	5420	5430	5430	5420	126
658	20241112	101600	80868840	5420	5430	5430	5420	101
659	20241112	101500	80321390	5430	5420	5430	5420	118
660	20241112	101400	79681820	5410	5410	5410	5410	770
661	20241112	101300	75516120	5420	5420	5420	5420	7
662	20241112	101200	75478180	5420	5410	5420	5410	115
663	20241112	101100	74856020	5420	5420	5420	5420	0
664	20241112	101000	74856020	5420	5420	5420	5420	4
665	20241112	100900	74834340	5450	5450	5450	5450	0
666	20241112	100800	74834340	5450	5450	5450	5450	1
667	20241112	100700	74828890	5410	5410	5410	5410	102
668	20241112	100600	74277070	5450	5450	5450	5450	1
669	20241112	100500	74271620	5400	5450	5450	5400	92
670	20241112	100400	73774770	5450	5400	5450	5400	3
671	20241112	100300	73758520	5410	5410	5410	5410	332
672	20241112	100200	71962400	5450	5450	5450	5450	1
673	20241112	100100	71956950	5410	5450	5450	5410	87
674	20241112	100000	71486240	5410	5470	5470	5410	46
675	20241112	095900	71237320	5420	5420	5420	5410	102
676	20241112	095800	70685480	5410	5410	5410	5410	0
677	20241112	095700	70685480	5410	5410	5410	5410	91
678	20241112	095600	70193170	5420	5420	5420	5420	1
679	20241112	095500	70187750	5410	5410	5410	5410	179
680	20241112	095400	69219360	5410	5410	5410	5410	0
681	20241112	095300	69219360	5410	5410	5410	5410	114
682	20241112	095200	68602620	5420	5420	5420	5420	0
683	20241112	095100	68602620	5420	5420	5420	5420	1050
684	20241112	095000	62911620	5430	5430	5430	5430	0
685	20241112	094900	62911620	5430	5430	5430	5430	336
686	20241112	094800	61087140	5430	5430	5430	5430	0
687	20241112	094700	61087140	5430	5450	5450	5430	94
688	20241112	094600	60576680	5430	5430	5430	5430	0
689	20241112	094500	60576680	5430	5430	5430	5430	102
690	20241112	094400	60022820	5450	5450	5450	5450	1
691	20241112	094300	60017370	5430	5430	5430	5430	85
692	20241112	094200	59555820	5450	5440	5450	5440	2
693	20241112	094100	59544930	5420	5420	5420	5420	96
694	20241112	094000	59024610	5430	5430	5430	5430	630
695	20241112	093900	55603710	5430	5430	5430	5430	91
696	20241112	093800	55109580	5430	5430	5430	5430	272
697	20241112	093700	53632620	5450	5450	5450	5450	12
698	20241112	093600	53567220	5460	5460	5460	5460	2
699	20241112	093500	53556300	5460	5460	5460	5460	0
700	20241112	093400	53556300	5460	5460	5460	5460	1
701	20241112	093300	53550840	5490	5490	5490	5490	0
702	20241112	093200	53550840	5490	5490	5490	5490	0
703	20241112	093100	53550840	5490	5490	5490	5490	0
704	20241112	093000	53550840	5490	5460	5490	5460	456
705	20241112	092900	51051310	5460	5450	5460	5450	930
706	20241112	092800	45982800	5450	5430	5450	5430	11
707	20241112	092700	45923050	5450	5450	5450	5450	1
708	20241112	092600	45917600	5420	5440	5440	5420	1076
709	20241112	092500	40064970	5430	5430	5430	5430	2
710	20241112	092400	40054110	5430	5430	5430	5430	125
711	20241112	092300	39375360	5430	5430	5430	5430	20
712	20241112	092200	39266760	5440	5440	5440	5440	0
713	20241112	092100	39266760	5440	5430	5440	5430	2
714	20241112	092000	39255890	5430	5430	5430	5430	0
715	20241112	091900	39255890	5430	5430	5430	5430	54
716	20241112	091800	38962670	5420	5420	5420	5420	0
717	20241112	091700	38962670	5420	5430	5430	5420	2
718	20241112	091600	38951820	5430	5430	5430	5430	0
719	20241112	091500	38951820	5430	5430	5430	5430	166
720	20241112	091400	38050440	5460	5460	5460	5460	0
721	20241112	091300	38050440	5460	5460	5460	5460	0
722	20241112	091200	38050440	5460	5460	5460	5460	0
723	20241112	091100	38050440	5460	5450	5460	5450	3
724	20241112	091000	38034080	5470	5450	5470	5430	1401
725	20241112	090900	30400500	5490	5480	5490	5460	502
726	20241112	090800	27659220	5500	5490	5500	5490	21
727	20241112	090700	27543830	5510	5520	5520	5510	11
728	20241112	090600	27483210	5500	5500	5500	5500	0
729	20241112	090500	27483210	5500	5500	5500	5500	449
730	20241112	090400	25013710	5530	5530	5530	5530	19
731	20241112	090300	24908640	5540	5540	5540	5540	0
732	20241112	090200	24908640	5540	5500	5540	5480	101
733	20241112	090100	24353790	5500	5530	5570	5400	4449
734	20241112	090000	160080	5520	5520	5520	5520	29