KissMeData/024070/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	190700	40871150	2090	2090	2090	2090	192
3	20241111	190600	40871150	2090	2090	2090	2090	0
4	20241111	190500	40871150	2090	2090	2090	2090	0
5	20241111	190400	40871150	2090	2090	2090	2090	0
6	20241111	190300	40871150	2090	2090	2090	2090	0
7	20241111	190200	40871150	2090	2090	2090	2090	0
8	20241111	190100	40871150	2090	2090	2090	2090	0
9	20241111	190000	40871150	2090	2090	2090	2090	0
10	20241111	185900	40871150	2090	2090	2090	2090	0
11	20241111	185800	40871150	2090	2090	2090	2090	0
12	20241111	185700	40871150	2090	2090	2090	2090	0
13	20241111	185600	40871150	2090	2090	2090	2090	0
14	20241111	185500	40871150	2090	2090	2090	2090	0
15	20241111	185400	40871150	2090	2090	2090	2090	0
16	20241111	185300	40871150	2090	2090	2090	2090	0
17	20241111	185200	40871150	2090	2090	2090	2090	0
18	20241111	185100	40871150	2090	2090	2090	2090	0
19	20241111	185000	40871150	2090	2090	2090	2090	0
20	20241111	184900	40871150	2090	2090	2090	2090	0
21	20241111	184800	40871150	2090	2090	2090	2090	0
22	20241111	184700	40871150	2090	2090	2090	2090	0
23	20241111	184600	40871150	2090	2090	2090	2090	0
24	20241111	184500	40871150	2090	2090	2090	2090	0
25	20241111	184400	40871150	2090	2090	2090	2090	0
26	20241111	184300	40871150	2090	2090	2090	2090	0
27	20241111	184200	40871150	2090	2090	2090	2090	0
28	20241111	184100	40871150	2090	2090	2090	2090	0
29	20241111	184000	40871150	2090	2090	2090	2090	0
30	20241111	183900	40871150	2090	2090	2090	2090	0
31	20241111	183800	40871150	2090	2090	2090	2090	0
32	20241111	183700	40871150	2090	2090	2090	2090	192
33	20241111	183600	40871150	2090	2090	2090	2090	0
34	20241111	183500	40871150	2090	2090	2090	2090	0
35	20241111	183400	40871150	2090	2090	2090	2090	0
36	20241111	183300	40871150	2090	2090	2090	2090	0
37	20241111	183200	40871150	2090	2090	2090	2090	0
38	20241111	183100	40871150	2090	2090	2090	2090	0
39	20241111	183000	40871150	2090	2090	2090	2090	0
40	20241111	182900	40871150	2090	2090	2090	2090	0
41	20241111	182800	40871150	2090	2090	2090	2090	0
42	20241111	182700	40871150	2090	2090	2090	2090	0
43	20241111	182600	40871150	2090	2090	2090	2090	0
44	20241111	182500	40871150	2090	2090	2090	2090	0
45	20241111	182400	40871150	2090	2090	2090	2090	0
46	20241111	182300	40871150	2090	2090	2090	2090	0
47	20241111	182200	40871150	2090	2090	2090	2090	0
48	20241111	182100	40871150	2090	2090	2090	2090	0
49	20241111	182000	40871150	2090	2090	2090	2090	0
50	20241111	181900	40871150	2090	2090	2090	2090	0
51	20241111	181800	40871150	2090	2090	2090	2090	0
52	20241111	181700	40871150	2090	2090	2090	2090	0
53	20241111	181600	40871150	2090	2090	2090	2090	0
54	20241111	181500	40871150	2090	2090	2090	2090	0
55	20241111	181400	40871150	2090	2090	2090	2090	0
56	20241111	181300	40871150	2090	2090	2090	2090	0
57	20241111	181200	40871150	2090	2090	2090	2090	0
58	20241111	181100	40871150	2090	2090	2090	2090	0
59	20241111	181000	40871150	2090	2090	2090	2090	0
60	20241111	180900	40871150	2090	2090	2090	2090	0
61	20241111	180800	40871150	2090	2090	2090	2090	0
62	20241111	180700	40871150	2090	2090	2090	2090	192
63	20241111	180600	40871150	2090	2090	2090	2090	0
64	20241111	180500	40871150	2090	2090	2090	2090	0
65	20241111	180400	40871150	2090	2090	2090	2090	0
66	20241111	180300	40871150	2090	2090	2090	2090	0
67	20241111	180200	40871150	2090	2090	2090	2090	0
68	20241111	180100	40871150	2090	2090	2090	2090	0
69	20241111	180000	40871150	2090	2090	2090	2090	0
70	20241111	175900	40871150	2090	2090	2090	2090	0
71	20241111	175800	40871150	2090	2090	2090	2090	0
72	20241111	175700	40871150	2090	2090	2090	2090	0
73	20241111	175600	40871150	2090	2090	2090	2090	0
74	20241111	175500	40871150	2090	2090	2090	2090	0
75	20241111	175400	40871150	2090	2090	2090	2090	0
76	20241111	175300	40871150	2090	2090	2090	2090	0
77	20241111	175200	40871150	2090	2090	2090	2090	0
78	20241111	175100	40871150	2090	2090	2090	2090	0
79	20241111	175000	40871150	2090	2090	2090	2090	0
80	20241111	174900	40871150	2090	2090	2090	2090	0
81	20241111	174800	40871150	2090	2090	2090	2090	0
82	20241111	174700	40871150	2090	2090	2090	2090	0
83	20241111	174600	40871150	2090	2090	2090	2090	0
84	20241111	174500	40871150	2090	2090	2090	2090	0
85	20241111	174400	40871150	2090	2090	2090	2090	0
86	20241111	174300	40871150	2090	2090	2090	2090	0
87	20241111	174200	40871150	2090	2090	2090	2090	0
88	20241111	174100	40871150	2090	2090	2090	2090	0
89	20241111	174000	40871150	2090	2090	2090	2090	0
90	20241111	173900	40871150	2090	2090	2090	2090	0
91	20241111	173800	40871150	2090	2090	2090	2090	0
92	20241111	173700	40871150	2090	2090	2090	2090	192
93	20241111	173600	40871150	2090	2090	2090	2090	0
94	20241111	173500	40871150	2090	2090	2090	2090	0
95	20241111	173400	40871150	2090	2090	2090	2090	0
96	20241111	173300	40871150	2090	2090	2090	2090	0
97	20241111	173200	40871150	2090	2090	2090	2090	0
98	20241111	173100	40871150	2090	2090	2090	2090	0
99	20241111	173000	40871150	2090	2090	2090	2090	0
100	20241111	172900	40871150	2090	2090	2090	2090	0
101	20241111	172800	40871150	2090	2090	2090	2090	0
102	20241111	172700	40871150	2090	2090	2090	2090	0
103	20241111	172600	40871150	2090	2090	2090	2090	0
104	20241111	172500	40871150	2090	2090	2090	2090	0
105	20241111	172400	40871150	2090	2090	2090	2090	0
106	20241111	172300	40871150	2090	2090	2090	2090	0
107	20241111	172200	40871150	2090	2090	2090	2090	0
108	20241111	172100	40871150	2090	2090	2090	2090	0
109	20241111	172000	40871150	2090	2090	2090	2090	0
110	20241111	171900	40871150	2090	2090	2090	2090	0
111	20241111	171800	40871150	2090	2090	2090	2090	0
112	20241111	171700	40871150	2090	2090	2090	2090	0
113	20241111	171600	40871150	2090	2090	2090	2090	0
114	20241111	171500	40871150	2090	2090	2090	2090	0
115	20241111	171400	40871150	2090	2090	2090	2090	0
116	20241111	171300	40871150	2090	2090	2090	2090	0
117	20241111	171200	40871150	2090	2090	2090	2090	0
118	20241111	171100	40871150	2090	2090	2090	2090	0
119	20241111	171000	40871150	2090	2090	2090	2090	0
120	20241111	170900	40871150	2090	2090	2090	2090	0
121	20241111	170800	40871150	2090	2090	2090	2090	0
122	20241111	170700	40871150	2090	2090	2090	2090	192
123	20241111	170600	40871150	2090	2090	2090	2090	0
124	20241111	170500	40871150	2090	2090	2090	2090	0
125	20241111	170400	40871150	2090	2090	2090	2090	0
126	20241111	170300	40871150	2090	2090	2090	2090	0
127	20241111	170200	40871150	2090	2090	2090	2090	0
128	20241111	170100	40871150	2090	2090	2090	2090	0
129	20241111	170000	40871150	2090	2090	2090	2090	0
130	20241111	165900	40871150	2090	2090	2090	2090	0
131	20241111	165800	40871150	2090	2090	2090	2090	0
132	20241111	165700	40871150	2090	2090	2090	2090	0
133	20241111	165600	40871150	2090	2090	2090	2090	0
134	20241111	165500	40871150	2090	2090	2090	2090	0
135	20241111	165400	40871150	2090	2090	2090	2090	0
136	20241111	165300	40871150	2090	2090	2090	2090	0
137	20241111	165200	40871150	2090	2090	2090	2090	0
138	20241111	165100	40871150	2090	2090	2090	2090	0
139	20241111	165000	40871150	2090	2090	2090	2090	0
140	20241111	164900	40871150	2090	2090	2090	2090	0
141	20241111	164800	40871150	2090	2090	2090	2090	0
142	20241111	164700	40871150	2090	2090	2090	2090	0
143	20241111	164600	40871150	2090	2090	2090	2090	0
144	20241111	164500	40871150	2090	2090	2090	2090	0
145	20241111	164400	40871150	2090	2090	2090	2090	0
146	20241111	164300	40871150	2090	2090	2090	2090	0
147	20241111	164200	40871150	2090	2090	2090	2090	0
148	20241111	164100	40871150	2090	2090	2090	2090	0
149	20241111	164000	40871150	2090	2090	2090	2090	0
150	20241111	163900	40871150	2090	2090	2090	2090	0
151	20241111	163800	40871150	2090	2090	2090	2090	0
152	20241111	163700	40871150	2090	2090	2090	2090	192
153	20241111	163600	40871150	2090	2090	2090	2090	0
154	20241111	163500	40871150	2090	2090	2090	2090	0
155	20241111	163400	40871150	2090	2090	2090	2090	0
156	20241111	163300	40871150	2090	2090	2090	2090	0
157	20241111	163200	40871150	2090	2090	2090	2090	0
158	20241111	163100	40871150	2090	2090	2090	2090	0
159	20241111	163000	40871150	2090	2090	2090	2090	0
160	20241111	162900	40871150	2090	2090	2090	2090	0
161	20241111	162800	40871150	2090	2090	2090	2090	0
162	20241111	162700	40871150	2090	2090	2090	2090	0
163	20241111	162600	40871150	2090	2090	2090	2090	0
164	20241111	162500	40871150	2090	2090	2090	2090	0
165	20241111	162400	40871150	2090	2090	2090	2090	0
166	20241111	162300	40871150	2090	2090	2090	2090	0
167	20241111	162200	40871150	2090	2090	2090	2090	0
168	20241111	162100	40871150	2090	2090	2090	2090	0
169	20241111	162000	40871150	2090	2090	2090	2090	0
170	20241111	161900	40871150	2090	2090	2090	2090	0
171	20241111	161800	40871150	2090	2090	2090	2090	0
172	20241111	161700	40871150	2090	2090	2090	2090	0
173	20241111	161600	40871150	2090	2090	2090	2090	0
174	20241111	161500	40871150	2090	2090	2090	2090	0
175	20241111	161400	40871150	2090	2090	2090	2090	0
176	20241111	161300	40871150	2090	2090	2090	2090	0
177	20241111	161200	40871150	2090	2090	2090	2090	0
178	20241111	161100	40871150	2090	2090	2090	2090	0
179	20241111	161000	40871150	2090	2090	2090	2090	0
180	20241111	160900	40871150	2090	2090	2090	2090	0
181	20241111	160800	40871150	2090	2090	2090	2090	0
182	20241111	160700	40871150	2090	2090	2090	2090	192
183	20241111	160600	40871150	2090	2090	2090	2090	0
184	20241111	160500	40871150	2090	2090	2090	2090	0
185	20241111	160400	40871150	2090	2090	2090	2090	0
186	20241111	160300	40871150	2090	2090	2090	2090	0
187	20241111	160200	40871150	2090	2090	2090	2090	0
188	20241111	160100	40871150	2090	2090	2090	2090	0
189	20241111	160000	40871150	2090	2090	2090	2090	0
190	20241111	155900	40871150	2090	2090	2090	2090	0
191	20241111	155800	40871150	2090	2090	2090	2090	0
192	20241111	155700	40871150	2090	2090	2090	2090	0
193	20241111	155600	40871150	2090	2090	2090	2090	0
194	20241111	155500	40871150	2090	2090	2090	2090	0
195	20241111	155400	40871150	2090	2090	2090	2090	0
196	20241111	155300	40871150	2090	2090	2090	2090	0
197	20241111	155200	40871150	2090	2090	2090	2090	0
198	20241111	155100	40871150	2090	2090	2090	2090	0
199	20241111	155000	40871150	2090	2090	2090	2090	0
200	20241111	154900	40871150	2090	2090	2090	2090	0
201	20241111	154800	40871150	2090	2090	2090	2090	0
202	20241111	154700	40871150	2090	2090	2090	2090	0
203	20241111	154600	40871150	2090	2090	2090	2090	0
204	20241111	154500	40871150	2090	2090	2090	2090	0
205	20241111	154400	40871150	2090	2090	2090	2090	0
206	20241111	154300	40871150	2090	2090	2090	2090	0
207	20241111	154200	40871150	2090	2090	2090	2090	0
208	20241111	154100	40871150	2090	2090	2090	2090	0
209	20241111	154000	40871150	2090	2090	2090	2090	0
210	20241111	153900	40871150	2090	2090	2090	2090	0
211	20241111	153800	40871150	2090	2090	2090	2090	0
212	20241111	153700	40871150	2090	2090	2090	2090	192
213	20241111	153600	40871150	2090	2090	2090	2090	0
214	20241111	153500	40871150	2090	2090	2090	2090	0
215	20241111	153400	40871150	2090	2090	2090	2090	0
216	20241111	153300	40871150	2090	2090	2090	2090	0
217	20241111	153200	40871150	2090	2090	2090	2090	0
218	20241111	153100	40871150	2090	2090	2090	2090	0
219	20241111	153000	40871150	2090	2090	2090	2090	192
220	20241111	152900	40469870	2090	2090	2090	2090	0
221	20241111	152800	40469870	2090	2090	2090	2090	0
222	20241111	152700	40469870	2090	2090	2090	2090	0
223	20241111	152600	40469870	2090	2090	2090	2090	0
224	20241111	152500	40469870	2090	2090	2090	2090	0
225	20241111	152400	40469870	2090	2090	2090	2090	0
226	20241111	152300	40469870	2090	2090	2090	2090	0
227	20241111	152200	40469870	2090	2090	2090	2090	0
228	20241111	152100	40469870	2090	2090	2090	2090	0
229	20241111	152000	40469870	2090	2090	2090	2090	0
230	20241111	151900	40469870	2090	2090	2090	2090	0
231	20241111	151800	40469870	2090	2090	2090	2090	0
232	20241111	151700	40469870	2090	2090	2090	2090	0
233	20241111	151600	40469870	2090	2090	2090	2090	0
234	20241111	151500	40469870	2090	2090	2090	2090	0
235	20241111	151400	40469870	2090	2090	2090	2090	0
236	20241111	151300	40469870	2090	2090	2090	2090	0
237	20241111	151200	40469870	2090	2090	2090	2090	0
238	20241111	151100	40469870	2090	2090	2090	2090	0
239	20241111	151000	40469870	2090	2090	2090	2090	0
240	20241111	150900	40469870	2090	2090	2090	2090	0
241	20241111	150800	40469870	2090	2090	2090	2090	0
242	20241111	150700	40469870	2090	2090	2090	2090	0
243	20241111	150600	40469870	2090	2090	2090	2090	50
244	20241111	150500	40365370	2090	2090	2090	2090	0
245	20241111	150400	40365370	2090	2090	2090	2090	0
246	20241111	150300	40365370	2090	2090	2090	2090	0
247	20241111	150200	40365370	2090	2090	2090	2090	0
248	20241111	150100	40365370	2090	2090	2090	2090	0
249	20241111	150000	40365370	2090	2090	2090	2090	0
250	20241111	145900	40365370	2090	2090	2090	2090	0
251	20241111	145800	40365370	2090	2090	2090	2090	0
252	20241111	145700	40365370	2090	2090	2090	2090	0
253	20241111	145600	40365370	2090	2090	2090	2090	0
254	20241111	145500	40365370	2090	2090	2090	2090	0
255	20241111	145400	40365370	2090	2090	2090	2090	0
256	20241111	145300	40365370	2090	2090	2090	2090	0
257	20241111	145200	40365370	2090	2090	2090	2090	0
258	20241111	145100	40365370	2090	2090	2090	2090	0
259	20241111	145000	40365370	2090	2090	2090	2090	0
260	20241111	144900	40365370	2090	2090	2090	2090	0
261	20241111	144800	40365370	2090	2090	2090	2090	0
262	20241111	144700	40365370	2090	2090	2090	2090	0
263	20241111	144600	40365370	2090	2090	2090	2090	0
264	20241111	144500	40365370	2090	2090	2090	2090	0
265	20241111	144400	40365370	2090	2090	2090	2090	0
266	20241111	144300	40365370	2090	2090	2090	2090	0
267	20241111	144200	40365370	2090	2090	2090	2090	0
268	20241111	144100	40365370	2090	2090	2090	2090	0
269	20241111	144000	40365370	2090	2090	2090	2090	0
270	20241111	143900	40365370	2090	2090	2090	2090	0
271	20241111	143800	40365370	2090	2090	2090	2090	0
272	20241111	143700	40365370	2090	2090	2090	2090	0
273	20241111	143600	40365370	2090	2090	2090	2090	0
274	20241111	143500	40365370	2090	2090	2090	2090	0
275	20241111	143400	40365370	2090	2090	2090	2090	0
276	20241111	143300	40365370	2090	2090	2090	2090	0
277	20241111	143200	40365370	2090	2090	2090	2090	0
278	20241111	143100	40365370	2090	2090	2090	2090	0
279	20241111	143000	40365370	2090	2090	2090	2090	0
280	20241111	142900	40365370	2090	2090	2090	2090	0
281	20241111	142800	40365370	2090	2090	2090	2090	0
282	20241111	142700	40365370	2090	2090	2090	2090	0
283	20241111	142600	40365370	2090	2090	2090	2090	0
284	20241111	142500	40365370	2090	2090	2090	2090	0
285	20241111	142400	40365370	2090	2090	2090	2090	0
286	20241111	142300	40365370	2090	2090	2090	2090	0
287	20241111	142200	40365370	2090	2090	2090	2090	0
288	20241111	142100	40365370	2090	2090	2090	2090	0
289	20241111	142000	40365370	2090	2090	2090	2090	0
290	20241111	141900	40365370	2090	2090	2090	2090	0
291	20241111	141800	40365370	2090	2090	2090	2090	0
292	20241111	141700	40365370	2090	2090	2090	2090	0
293	20241111	141600	40365370	2090	2090	2090	2090	0
294	20241111	141500	40365370	2090	2090	2090	2090	0
295	20241111	141400	40365370	2090	2090	2090	2090	0
296	20241111	141300	40365370	2090	2090	2090	2090	0
297	20241111	141200	40365370	2090	2090	2090	2090	0
298	20241111	141100	40365370	2090	2090	2090	2090	0
299	20241111	141000	40365370	2090	2090	2090	2090	0
300	20241111	140900	40365370	2090	2090	2090	2090	0
301	20241111	140800	40365370	2090	2090	2090	2090	0
302	20241111	140700	40365370	2090	2090	2090	2090	0
303	20241111	140600	40365370	2090	2090	2090	2090	0
304	20241111	140500	40365370	2090	2090	2090	2090	0
305	20241111	140400	40365370	2090	2090	2090	2090	0
306	20241111	140300	40365370	2090	2090	2090	2090	0
307	20241111	140200	40365370	2090	2090	2090	2090	0
308	20241111	140100	40365370	2090	2090	2090	2090	0
309	20241111	140000	40365370	2090	2090	2090	2090	0
310	20241111	135900	40365370	2090	2090	2090	2090	0
311	20241111	135800	40365370	2090	2090	2090	2090	0
312	20241111	135700	40365370	2090	2090	2090	2090	0
313	20241111	135600	40365370	2090	2090	2090	2090	0
314	20241111	135500	40365370	2090	2090	2090	2090	0
315	20241111	135400	40365370	2090	2090	2090	2090	0
316	20241111	135300	40365370	2090	2090	2090	2090	0
317	20241111	135200	40365370	2090	2090	2090	2090	0
318	20241111	135100	40365370	2090	2090	2090	2090	0
319	20241111	135000	40365370	2090	2090	2090	2090	0
320	20241111	134900	40365370	2090	2090	2090	2090	0
321	20241111	134800	40365370	2090	2090	2090	2090	0
322	20241111	134700	40365370	2090	2070	2090	2060	936
323	20241111	134600	38425275	2095	2095	2095	2095	0
324	20241111	134500	38425275	2095	2095	2095	2095	0
325	20241111	134400	38425275	2095	2095	2095	2095	0
326	20241111	134300	38425275	2095	2095	2095	2095	0
327	20241111	134200	38425275	2095	2095	2095	2095	0
328	20241111	134100	38425275	2095	2095	2095	2095	0
329	20241111	134000	38425275	2095	2095	2095	2095	0
330	20241111	133900	38425275	2095	2095	2095	2095	0
331	20241111	133800	38425275	2095	2095	2095	2095	0
332	20241111	133700	38425275	2095	2095	2095	2095	0
333	20241111	133600	38425275	2095	2095	2095	2095	0
334	20241111	133500	38425275	2095	2095	2095	2095	0
335	20241111	133400	38425275	2095	2095	2095	2095	0
336	20241111	133300	38425275	2095	2095	2095	2095	0
337	20241111	133200	38425275	2095	2095	2095	2095	0
338	20241111	133100	38425275	2095	2095	2095	2095	0
339	20241111	133000	38425275	2095	2095	2095	2095	0
340	20241111	132900	38425275	2095	2095	2095	2095	0
341	20241111	132800	38425275	2095	2095	2095	2095	0
342	20241111	132700	38425275	2095	2095	2095	2095	0
343	20241111	132600	38425275	2095	2095	2095	2095	0
344	20241111	132500	38425275	2095	2090	2095	2090	10
345	20241111	132400	38404370	2090	2090	2090	2090	0
346	20241111	132300	38404370	2090	2090	2090	2090	0
347	20241111	132200	38404370	2090	2090	2090	2090	0
348	20241111	132100	38404370	2090	2090	2090	2090	0
349	20241111	132000	38404370	2090	2090	2090	2090	0
350	20241111	131900	38404370	2090	2090	2090	2090	0
351	20241111	131800	38404370	2090	2090	2090	2090	0
352	20241111	131700	38404370	2090	2090	2090	2090	0
353	20241111	131600	38404370	2090	2090	2090	2090	0
354	20241111	131500	38404370	2090	2090	2090	2090	0
355	20241111	131400	38404370	2090	2090	2090	2090	0
356	20241111	131300	38404370	2090	2090	2090	2090	0
357	20241111	131200	38404370	2090	2090	2090	2090	0
358	20241111	131100	38404370	2090	2090	2090	2090	0
359	20241111	131000	38404370	2090	2090	2090	2090	0
360	20241111	130900	38404370	2090	2090	2090	2090	0
361	20241111	130800	38404370	2090	2090	2090	2090	0
362	20241111	130700	38404370	2090	2090	2090	2090	0
363	20241111	130600	38404370	2090	2090	2090	2090	0
364	20241111	130500	38404370	2090	2090	2090	2090	0
365	20241111	130400	38404370	2090	2090	2090	2090	0
366	20241111	130300	38404370	2090	2090	2090	2090	0
367	20241111	130200	38404370	2090	2090	2090	2090	0
368	20241111	130100	38404370	2090	2090	2090	2090	0
369	20241111	130000	38404370	2090	2090	2090	2090	0
370	20241111	125900	38404370	2090	2090	2090	2090	0
371	20241111	125800	38404370	2090	2090	2090	2090	0
372	20241111	125700	38404370	2090	2090	2090	2090	50
373	20241111	125600	38299870	2090	2090	2090	2090	0
374	20241111	125500	38299870	2090	2090	2090	2090	0
375	20241111	125400	38299870	2090	2090	2090	2090	0
376	20241111	125300	38299870	2090	2090	2090	2090	0
377	20241111	125200	38299870	2090	2090	2090	2090	0
378	20241111	125100	38299870	2090	2090	2090	2090	0
379	20241111	125000	38299870	2090	2090	2090	2090	0
380	20241111	124900	38299870	2090	2090	2090	2090	0
381	20241111	124800	38299870	2090	2090	2090	2090	0
382	20241111	124700	38299870	2090	2090	2090	2090	0
383	20241111	124600	38299870	2090	2090	2090	2090	0
384	20241111	124500	38299870	2090	2090	2090	2090	0
385	20241111	124400	38299870	2090	2090	2090	2090	0
386	20241111	124300	38299870	2090	2090	2090	2090	0
387	20241111	124200	38299870	2090	2090	2090	2090	0
388	20241111	124100	38299870	2090	2090	2090	2090	0
389	20241111	124000	38299870	2090	2090	2090	2090	0
390	20241111	123900	38299870	2090	2090	2090	2090	0
391	20241111	123800	38299870	2090	2090	2090	2090	0
392	20241111	123700	38299870	2090	2090	2090	2090	0
393	20241111	123600	38299870	2090	2090	2090	2090	0
394	20241111	123500	38299870	2090	2085	2090	2085	2
395	20241111	123400	38295695	2090	2090	2090	2090	0
396	20241111	123300	38295695	2090	2090	2090	2090	0
397	20241111	123200	38295695	2090	2090	2090	2090	0
398	20241111	123100	38295695	2090	2090	2090	2090	0
399	20241111	123000	38295695	2090	2090	2090	2090	0
400	20241111	122900	38295695	2090	2090	2090	2090	0
401	20241111	122800	38295695	2090	2090	2090	2090	0
402	20241111	122700	38295695	2090	2090	2090	2090	0
403	20241111	122600	38295695	2090	2090	2090	2090	0
404	20241111	122500	38295695	2090	2090	2090	2090	0
405	20241111	122400	38295695	2090	2090	2090	2090	0
406	20241111	122300	38295695	2090	2075	2090	2070	45
407	20241111	122200	38202455	2075	2075	2075	2075	25
408	20241111	122100	38150580	2075	2075	2075	2075	0
409	20241111	122000	38150580	2075	2080	2080	2075	110
410	20241111	121900	37921830	2090	2090	2090	2090	0
411	20241111	121800	37921830	2090	2090	2090	2090	0
412	20241111	121700	37921830	2090	2090	2090	2090	0
413	20241111	121600	37921830	2090	2090	2090	2090	0
414	20241111	121500	37921830	2090	2090	2090	2090	0
415	20241111	121400	37921830	2090	2090	2090	2090	0
416	20241111	121300	37921830	2090	2090	2090	2090	0
417	20241111	121200	37921830	2090	2090	2090	2090	0
418	20241111	121100	37921830	2090	2090	2090	2090	0
419	20241111	121000	37921830	2090	2090	2090	2090	0
420	20241111	120900	37921830	2090	2090	2090	2090	0
421	20241111	120800	37921830	2090	2090	2090	2090	0
422	20241111	120700	37921830	2090	2090	2090	2090	0
423	20241111	120600	37921830	2090	2090	2090	2090	0
424	20241111	120500	37921830	2090	2090	2090	2090	0
425	20241111	120400	37921830	2090	2090	2090	2090	0
426	20241111	120300	37921830	2090	2090	2090	2090	0
427	20241111	120200	37921830	2090	2090	2090	2090	0
428	20241111	120100	37921830	2090	2090	2090	2090	0
429	20241111	120000	37921830	2090	2090	2090	2090	0
430	20241111	115900	37921830	2090	2090	2090	2090	0
431	20241111	115800	37921830	2090	2090	2090	2090	0
432	20241111	115700	37921830	2090	2090	2090	2090	0
433	20241111	115600	37921830	2090	2090	2090	2090	2
434	20241111	115500	37917650	2075	2075	2075	2075	1
435	20241111	115400	37915575	2090	2090	2090	2090	0
436	20241111	115300	37915575	2090	2090	2090	2090	0
437	20241111	115200	37915575	2090	2090	2090	2090	1
438	20241111	115100	37913485	2090	2090	2090	2090	0
439	20241111	115000	37913485	2090	2090	2090	2090	0
440	20241111	114900	37913485	2090	2090	2090	2090	0
441	20241111	114800	37913485	2090	2090	2090	2090	0
442	20241111	114700	37913485	2090	2090	2090	2090	0
443	20241111	114600	37913485	2090	2090	2090	2090	0
444	20241111	114500	37913485	2090	2090	2090	2090	0
445	20241111	114400	37913485	2090	2090	2090	2090	0
446	20241111	114300	37913485	2090	2090	2090	2090	0
447	20241111	114200	37913485	2090	2090	2090	2090	0
448	20241111	114100	37913485	2090	2090	2090	2090	0
449	20241111	114000	37913485	2090	2090	2090	2090	0
450	20241111	113900	37913485	2090	2090	2090	2090	0
451	20241111	113800	37913485	2090	2090	2090	2090	0
452	20241111	113700	37913485	2090	2090	2090	2090	0
453	20241111	113600	37913485	2090	2090	2090	2090	0
454	20241111	113500	37913485	2090	2090	2090	2090	0
455	20241111	113400	37913485	2090	2090	2090	2090	0
456	20241111	113300	37913485	2090	2090	2090	2090	0
457	20241111	113200	37913485	2090	2090	2090	2090	0
458	20241111	113100	37913485	2090	2090	2090	2090	0
459	20241111	113000	37913485	2090	2090	2090	2090	0
460	20241111	112900	37913485	2090	2090	2090	2090	0
461	20241111	112800	37913485	2090	2090	2090	2090	0
462	20241111	112700	37913485	2090	2090	2090	2090	0
463	20241111	112600	37913485	2090	2090	2090	2090	0
464	20241111	112500	37913485	2090	2090	2090	2090	0
465	20241111	112400	37913485	2090	2090	2090	2090	0
466	20241111	112300	37913485	2090	2090	2090	2090	0
467	20241111	112200	37913485	2090	2090	2090	2090	0
468	20241111	112100	37913485	2090	2090	2090	2090	0
469	20241111	112000	37913485	2090	2090	2090	2090	0
470	20241111	111900	37913485	2090	2090	2090	2090	0
471	20241111	111800	37913485	2090	2095	2095	2090	16
472	20241111	111700	37880020	2100	2100	2100	2100	6
473	20241111	111600	37867420	2115	2115	2115	2115	0
474	20241111	111500	37867420	2115	2115	2115	2115	1
475	20241111	111400	37865305	2100	2100	2100	2100	0
476	20241111	111300	37865305	2100	2100	2100	2100	0
477	20241111	111200	37865305	2100	2100	2100	2100	0
478	20241111	111100	37865305	2100	2100	2100	2100	0
479	20241111	111000	37865305	2100	2100	2100	2100	1
480	20241111	110900	37863205	2115	2115	2115	2115	48
481	20241111	110800	37761685	2100	2115	2115	2100	38
482	20241111	110700	37681750	2115	2110	2115	2095	1972
483	20241111	110600	33549620	2110	2100	2110	2100	53
484	20241111	110500	33438060	2100	2085	2100	2085	3315
485	20241111	110400	26484490	2065	2065	2065	2065	0
486	20241111	110300	26484490	2065	2065	2065	2065	2042
487	20241111	110200	22267760	2060	2065	2065	2060	30
488	20241111	110100	22205835	2065	2075	2075	2065	12
489	20241111	110000	22180955	2080	2080	2080	2080	0
490	20241111	105900	22180955	2080	2080	2080	2080	40
491	20241111	105800	22097755	2070	2070	2070	2070	1933
492	20241111	105700	18096445	2080	2080	2080	2080	0
493	20241111	105600	18096445	2080	2080	2080	2080	0
494	20241111	105500	18096445	2080	2080	2080	2080	0
495	20241111	105400	18096445	2080	2065	2080	2065	2334
496	20241111	105300	13267055	2080	2070	2080	2070	1147
497	20241111	105200	10887075	2080	2080	2080	2080	0
498	20241111	105100	10887075	2080	2080	2080	2080	0
499	20241111	105000	10887075	2080	2080	2080	2080	0
500	20241111	104900	10887075	2080	2080	2080	2080	0
501	20241111	104800	10887075	2080	2080	2080	2080	0
502	20241111	104700	10887075	2080	2080	2080	2080	0
503	20241111	104600	10887075	2080	2080	2080	2080	0
504	20241111	104500	10887075	2080	2080	2080	2080	200
505	20241111	104400	10471075	2080	2080	2080	2080	0
506	20241111	104300	10471075	2080	2080	2080	2080	0
507	20241111	104200	10471075	2080	2080	2080	2080	0
508	20241111	104100	10471075	2080	2080	2080	2080	0
509	20241111	104000	10471075	2080	2080	2080	2080	0
510	20241111	103900	10471075	2080	2080	2080	2080	0
511	20241111	103800	10471075	2080	2080	2080	2080	0
512	20241111	103700	10471075	2080	2080	2080	2080	0
513	20241111	103600	10471075	2080	2080	2080	2080	0
514	20241111	103500	10471075	2080	2080	2080	2080	0
515	20241111	103400	10471075	2080	2080	2080	2080	0
516	20241111	103300	10471075	2080	2080	2080	2080	0
517	20241111	103200	10471075	2080	2080	2080	2080	0
518	20241111	103100	10471075	2080	2080	2080	2080	0
519	20241111	103000	10471075	2080	2080	2080	2080	0
520	20241111	102900	10471075	2080	2080	2080	2080	0
521	20241111	102800	10471075	2080	2080	2080	2080	0
522	20241111	102700	10471075	2080	2080	2080	2080	1
523	20241111	102600	10468995	2075	2065	2075	2065	46
524	20241111	102500	10373945	2075	2075	2075	2075	0
525	20241111	102400	10373945	2075	2075	2075	2075	0
526	20241111	102300	10373945	2075	2075	2075	2075	0
527	20241111	102200	10373945	2075	2075	2075	2075	0
528	20241111	102100	10373945	2075	2075	2075	2075	0
529	20241111	102000	10373945	2075	2075	2075	2075	0
530	20241111	101900	10373945	2075	2075	2075	2075	0
531	20241111	101800	10373945	2075	2075	2075	2075	0
532	20241111	101700	10373945	2075	2075	2075	2075	0
533	20241111	101600	10373945	2075	2075	2075	2075	1
534	20241111	101500	10371870	2070	2070	2070	2070	0
535	20241111	101400	10371870	2070	2080	2080	2070	330
536	20241111	101300	9688485	2090	2090	2090	2090	0
537	20241111	101200	9688485	2090	2090	2090	2090	0
538	20241111	101100	9688485	2090	2090	2090	2090	0
539	20241111	101000	9688485	2090	2090	2090	2090	0
540	20241111	100900	9688485	2090	2090	2090	2090	0
541	20241111	100800	9688485	2090	2090	2090	2090	0
542	20241111	100700	9688485	2090	2090	2090	2090	0
543	20241111	100600	9688485	2090	2090	2090	2090	0
544	20241111	100500	9688485	2090	2090	2090	2090	0
545	20241111	100400	9688485	2090	2090	2090	2090	0
546	20241111	100300	9688485	2090	2090	2090	2090	0
547	20241111	100200	9688485	2090	2090	2090	2090	0
548	20241111	100100	9688485	2090	2090	2090	2090	0
549	20241111	100000	9688485	2090	2090	2090	2090	0
550	20241111	095900	9688485	2090	2090	2090	2090	0
551	20241111	095800	9688485	2090	2090	2090	2090	0
552	20241111	095700	9688485	2090	2090	2090	2090	0
553	20241111	095600	9688485	2090	2090	2090	2090	0
554	20241111	095500	9688485	2090	2090	2090	2090	0
555	20241111	095400	9688485	2090	2090	2090	2090	0
556	20241111	095300	9688485	2090	2090	2090	2090	0
557	20241111	095200	9688485	2090	2090	2090	2090	0
558	20241111	095100	9688485	2090	2090	2090	2090	0
559	20241111	095000	9688485	2090	2090	2090	2090	0
560	20241111	094900	9688485	2090	2090	2090	2090	0
561	20241111	094800	9688485	2090	2090	2090	2090	1
562	20241111	094700	9686395	2085	2085	2085	2085	0
563	20241111	094600	9686395	2085	2085	2085	2085	0
564	20241111	094500	9686395	2085	2085	2095	2085	1966
565	20241111	094400	5586920	2095	2095	2095	2095	0
566	20241111	094300	5586920	2095	2095	2095	2095	0
567	20241111	094200	5586920	2095	2095	2095	2095	1
568	20241111	094100	5584825	2080	2080	2080	2080	0
569	20241111	094000	5584825	2080	2080	2080	2080	0
570	20241111	093900	5584825	2080	2080	2080	2080	0
571	20241111	093800	5584825	2080	2080	2080	2080	50
572	20241111	093700	5480825	2085	2085	2085	2085	0
573	20241111	093600	5480825	2085	2085	2085	2085	0
574	20241111	093500	5480825	2085	2090	2095	2085	2386
575	20241111	093400	502830	2090	2090	2090	2090	0
576	20241111	093300	502830	2090	2090	2090	2090	0
577	20241111	093200	502830	2090	2090	2090	2090	0
578	20241111	093100	502830	2090	2090	2090	2090	0
579	20241111	093000	502830	2090	2090	2090	2090	0
580	20241111	092900	502830	2090	2090	2090	2090	0
581	20241111	092800	502830	2090	2090	2090	2090	0
582	20241111	092700	502830	2090	2090	2090	2090	0
583	20241111	092600	502830	2090	2090	2090	2090	0
584	20241111	092500	502830	2090	2090	2090	2090	0
585	20241111	092400	502830	2090	2090	2090	2090	0
586	20241111	092300	502830	2090	2090	2090	2090	0
587	20241111	092200	502830	2090	2090	2090	2090	0
588	20241111	092100	502830	2090	2090	2090	2090	1
589	20241111	092000	500740	2080	2080	2080	2080	0
590	20241111	091900	500740	2080	2080	2080	2080	32
591	20241111	091800	434180	2080	2080	2080	2080	9
592	20241111	091700	415460	2080	2080	2080	2080	0
593	20241111	091600	415460	2080	2080	2080	2080	17
594	20241111	091500	380100	2080	2080	2080	2080	18
595	20241111	091400	342660	2105	2105	2105	2105	0
596	20241111	091300	342660	2105	2105	2105	2105	0
597	20241111	091200	342660	2105	2105	2105	2105	0
598	20241111	091100	342660	2105	2105	2105	2105	0
599	20241111	091000	342660	2105	2105	2105	2105	0
600	20241111	090900	342660	2105	2105	2105	2105	0
601	20241111	090800	342660	2105	2105	2105	2105	0
602	20241111	090700	342660	2105	2105	2105	2105	0
603	20241111	090600	342660	2105	2105	2105	2105	0
604	20241111	090500	342660	2105	2110	2110	2090	3
605	20241111	090400	336355	2090	2115	2115	2090	30
606	20241111	090300	273630	2090	2090	2090	2090	0
607	20241111	090200	273630	2090	2085	2090	2085	130
608	20241111	090100	2080	2080	2080	2080	2080	1
609	20241111	090000	0	2085	2085	2085	2085	0