KissMeData/036420/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	191800	235122660	8680	8680	8680	8680	611
3	20241111	191700	235122660	8680	8680	8680	8680	0
4	20241111	191600	235122660	8680	8680	8680	8680	0
5	20241111	191500	235122660	8680	8680	8680	8680	0
6	20241111	191400	235122660	8680	8680	8680	8680	0
7	20241111	191300	235122660	8680	8680	8680	8680	0
8	20241111	191200	235122660	8680	8680	8680	8680	0
9	20241111	191100	235122660	8680	8680	8680	8680	0
10	20241111	191000	235122660	8680	8680	8680	8680	0
11	20241111	190900	235122660	8680	8680	8680	8680	0
12	20241111	190800	235122660	8680	8680	8680	8680	0
13	20241111	190700	235122660	8680	8680	8680	8680	0
14	20241111	190600	235122660	8680	8680	8680	8680	0
15	20241111	190500	235122660	8680	8680	8680	8680	0
16	20241111	190400	235122660	8680	8680	8680	8680	0
17	20241111	190300	235122660	8680	8680	8680	8680	0
18	20241111	190200	235122660	8680	8680	8680	8680	0
19	20241111	190100	235122660	8680	8680	8680	8680	0
20	20241111	190000	235122660	8680	8680	8680	8680	0
21	20241111	185900	235122660	8680	8680	8680	8680	0
22	20241111	185800	235122660	8680	8680	8680	8680	0
23	20241111	185700	235122660	8680	8680	8680	8680	0
24	20241111	185600	235122660	8680	8680	8680	8680	0
25	20241111	185500	235122660	8680	8680	8680	8680	0
26	20241111	185400	235122660	8680	8680	8680	8680	0
27	20241111	185300	235122660	8680	8680	8680	8680	0
28	20241111	185200	235122660	8680	8680	8680	8680	0
29	20241111	185100	235122660	8680	8680	8680	8680	0
30	20241111	185000	235122660	8680	8680	8680	8680	0
31	20241111	184900	235122660	8680	8680	8680	8680	0
32	20241111	184800	235122660	8680	8680	8680	8680	611
33	20241111	184700	235122660	8680	8680	8680	8680	0
34	20241111	184600	235122660	8680	8680	8680	8680	0
35	20241111	184500	235122660	8680	8680	8680	8680	0
36	20241111	184400	235122660	8680	8680	8680	8680	0
37	20241111	184300	235122660	8680	8680	8680	8680	0
38	20241111	184200	235122660	8680	8680	8680	8680	0
39	20241111	184100	235122660	8680	8680	8680	8680	0
40	20241111	184000	235122660	8680	8680	8680	8680	0
41	20241111	183900	235122660	8680	8680	8680	8680	0
42	20241111	183800	235122660	8680	8680	8680	8680	0
43	20241111	183700	235122660	8680	8680	8680	8680	0
44	20241111	183600	235122660	8680	8680	8680	8680	0
45	20241111	183500	235122660	8680	8680	8680	8680	0
46	20241111	183400	235122660	8680	8680	8680	8680	0
47	20241111	183300	235122660	8680	8680	8680	8680	0
48	20241111	183200	235122660	8680	8680	8680	8680	0
49	20241111	183100	235122660	8680	8680	8680	8680	0
50	20241111	183000	235122660	8680	8680	8680	8680	0
51	20241111	182900	235122660	8680	8680	8680	8680	0
52	20241111	182800	235122660	8680	8680	8680	8680	0
53	20241111	182700	235122660	8680	8680	8680	8680	0
54	20241111	182600	235122660	8680	8680	8680	8680	0
55	20241111	182500	235122660	8680	8680	8680	8680	0
56	20241111	182400	235122660	8680	8680	8680	8680	0
57	20241111	182300	235122660	8680	8680	8680	8680	0
58	20241111	182200	235122660	8680	8680	8680	8680	0
59	20241111	182100	235122660	8680	8680	8680	8680	0
60	20241111	182000	235122660	8680	8680	8680	8680	0
61	20241111	181900	235122660	8680	8680	8680	8680	0
62	20241111	181800	235122660	8680	8680	8680	8680	611
63	20241111	181700	235122660	8680	8680	8680	8680	0
64	20241111	181600	235122660	8680	8680	8680	8680	0
65	20241111	181500	235122660	8680	8680	8680	8680	0
66	20241111	181400	235122660	8680	8680	8680	8680	0
67	20241111	181300	235122660	8680	8680	8680	8680	0
68	20241111	181200	235122660	8680	8680	8680	8680	0
69	20241111	181100	235122660	8680	8680	8680	8680	0
70	20241111	181000	235122660	8680	8680	8680	8680	0
71	20241111	180900	235122660	8680	8680	8680	8680	0
72	20241111	180800	235122660	8680	8680	8680	8680	0
73	20241111	180700	235122660	8680	8680	8680	8680	0
74	20241111	180600	235122660	8680	8680	8680	8680	0
75	20241111	180500	235122660	8680	8680	8680	8680	0
76	20241111	180400	235122660	8680	8680	8680	8680	0
77	20241111	180300	235122660	8680	8680	8680	8680	0
78	20241111	180200	235122660	8680	8680	8680	8680	0
79	20241111	180100	235122660	8680	8680	8680	8680	0
80	20241111	180000	235122660	8680	8680	8680	8680	0
81	20241111	175900	235122660	8680	8680	8680	8680	0
82	20241111	175800	235122660	8680	8680	8680	8680	0
83	20241111	175700	235122660	8680	8680	8680	8680	0
84	20241111	175600	235122660	8680	8680	8680	8680	0
85	20241111	175500	235122660	8680	8680	8680	8680	0
86	20241111	175400	235122660	8680	8680	8680	8680	0
87	20241111	175300	235122660	8680	8680	8680	8680	0
88	20241111	175200	235122660	8680	8680	8680	8680	0
89	20241111	175100	235122660	8680	8680	8680	8680	0
90	20241111	175000	235122660	8680	8680	8680	8680	0
91	20241111	174900	235122660	8680	8680	8680	8680	0
92	20241111	174800	235122660	8680	8680	8680	8680	611
93	20241111	174700	235122660	8680	8680	8680	8680	0
94	20241111	174600	235122660	8680	8680	8680	8680	0
95	20241111	174500	235122660	8680	8680	8680	8680	0
96	20241111	174400	235122660	8680	8680	8680	8680	0
97	20241111	174300	235122660	8680	8680	8680	8680	0
98	20241111	174200	235122660	8680	8680	8680	8680	0
99	20241111	174100	235122660	8680	8680	8680	8680	0
100	20241111	174000	235122660	8680	8680	8680	8680	0
101	20241111	173900	235122660	8680	8680	8680	8680	0
102	20241111	173800	235122660	8680	8680	8680	8680	0
103	20241111	173700	235122660	8680	8680	8680	8680	0
104	20241111	173600	235122660	8680	8680	8680	8680	0
105	20241111	173500	235122660	8680	8680	8680	8680	0
106	20241111	173400	235122660	8680	8680	8680	8680	0
107	20241111	173300	235122660	8680	8680	8680	8680	0
108	20241111	173200	235122660	8680	8680	8680	8680	0
109	20241111	173100	235122660	8680	8680	8680	8680	0
110	20241111	173000	235122660	8680	8680	8680	8680	0
111	20241111	172900	235122660	8680	8680	8680	8680	0
112	20241111	172800	235122660	8680	8680	8680	8680	0
113	20241111	172700	235122660	8680	8680	8680	8680	0
114	20241111	172600	235122660	8680	8680	8680	8680	0
115	20241111	172500	235122660	8680	8680	8680	8680	0
116	20241111	172400	235122660	8680	8680	8680	8680	0
117	20241111	172300	235122660	8680	8680	8680	8680	0
118	20241111	172200	235122660	8680	8680	8680	8680	0
119	20241111	172100	235122660	8680	8680	8680	8680	0
120	20241111	172000	235122660	8680	8680	8680	8680	0
121	20241111	171900	235122660	8680	8680	8680	8680	0
122	20241111	171800	235122660	8680	8680	8680	8680	611
123	20241111	171700	235122660	8680	8680	8680	8680	0
124	20241111	171600	235122660	8680	8680	8680	8680	0
125	20241111	171500	235122660	8680	8680	8680	8680	0
126	20241111	171400	235122660	8680	8680	8680	8680	0
127	20241111	171300	235122660	8680	8680	8680	8680	0
128	20241111	171200	235122660	8680	8680	8680	8680	0
129	20241111	171100	235122660	8680	8680	8680	8680	0
130	20241111	171000	235122660	8680	8680	8680	8680	0
131	20241111	170900	235122660	8680	8680	8680	8680	0
132	20241111	170800	235122660	8680	8680	8680	8680	0
133	20241111	170700	235122660	8680	8680	8680	8680	0
134	20241111	170600	235122660	8680	8680	8680	8680	0
135	20241111	170500	235122660	8680	8680	8680	8680	0
136	20241111	170400	235122660	8680	8680	8680	8680	0
137	20241111	170300	235122660	8680	8680	8680	8680	0
138	20241111	170200	235122660	8680	8680	8680	8680	0
139	20241111	170100	235122660	8680	8680	8680	8680	0
140	20241111	170000	235122660	8680	8680	8680	8680	0
141	20241111	165900	235122660	8680	8680	8680	8680	0
142	20241111	165800	235122660	8680	8680	8680	8680	0
143	20241111	165700	235122660	8680	8680	8680	8680	0
144	20241111	165600	235122660	8680	8680	8680	8680	0
145	20241111	165500	235122660	8680	8680	8680	8680	0
146	20241111	165400	235122660	8680	8680	8680	8680	0
147	20241111	165300	235122660	8680	8680	8680	8680	0
148	20241111	165200	235122660	8680	8680	8680	8680	0
149	20241111	165100	235122660	8680	8680	8680	8680	0
150	20241111	165000	235122660	8680	8680	8680	8680	0
151	20241111	164900	235122660	8680	8680	8680	8680	0
152	20241111	164800	235122660	8680	8680	8680	8680	611
153	20241111	164700	235122660	8680	8680	8680	8680	0
154	20241111	164600	235122660	8680	8680	8680	8680	0
155	20241111	164500	235122660	8680	8680	8680	8680	0
156	20241111	164400	235122660	8680	8680	8680	8680	0
157	20241111	164300	235122660	8680	8680	8680	8680	0
158	20241111	164200	235122660	8680	8680	8680	8680	0
159	20241111	164100	235122660	8680	8680	8680	8680	0
160	20241111	164000	235122660	8680	8680	8680	8680	0
161	20241111	163900	235122660	8680	8680	8680	8680	0
162	20241111	163800	235122660	8680	8680	8680	8680	0
163	20241111	163700	235122660	8680	8680	8680	8680	0
164	20241111	163600	235122660	8680	8680	8680	8680	0
165	20241111	163500	235122660	8680	8680	8680	8680	0
166	20241111	163400	235122660	8680	8680	8680	8680	0
167	20241111	163300	235122660	8680	8680	8680	8680	0
168	20241111	163200	235122660	8680	8680	8680	8680	0
169	20241111	163100	235122660	8680	8680	8680	8680	0
170	20241111	163000	235122660	8680	8680	8680	8680	0
171	20241111	162900	235122660	8680	8680	8680	8680	0
172	20241111	162800	235122660	8680	8680	8680	8680	0
173	20241111	162700	235122660	8680	8680	8680	8680	0
174	20241111	162600	235122660	8680	8680	8680	8680	0
175	20241111	162500	235122660	8680	8680	8680	8680	0
176	20241111	162400	235122660	8680	8680	8680	8680	0
177	20241111	162300	235122660	8680	8680	8680	8680	0
178	20241111	162200	235122660	8680	8680	8680	8680	0
179	20241111	162100	235122660	8680	8680	8680	8680	0
180	20241111	162000	235122660	8680	8680	8680	8680	0
181	20241111	161900	235122660	8680	8680	8680	8680	0
182	20241111	161800	235122660	8680	8680	8680	8680	611
183	20241111	161700	235122660	8680	8680	8680	8680	0
184	20241111	161600	235122660	8680	8680	8680	8680	0
185	20241111	161500	235122660	8680	8680	8680	8680	0
186	20241111	161400	235122660	8680	8680	8680	8680	0
187	20241111	161300	235122660	8680	8680	8680	8680	0
188	20241111	161200	235122660	8680	8680	8680	8680	0
189	20241111	161100	235122660	8680	8680	8680	8680	0
190	20241111	161000	235122660	8680	8680	8680	8680	0
191	20241111	160900	235122660	8680	8680	8680	8680	0
192	20241111	160800	235122660	8680	8680	8680	8680	0
193	20241111	160700	235122660	8680	8680	8680	8680	0
194	20241111	160600	235122660	8680	8680	8680	8680	0
195	20241111	160500	235122660	8680	8680	8680	8680	0
196	20241111	160400	235122660	8680	8680	8680	8680	0
197	20241111	160300	235122660	8680	8680	8680	8680	0
198	20241111	160200	235122660	8680	8680	8680	8680	0
199	20241111	160100	235122660	8680	8680	8680	8680	0
200	20241111	160000	235122660	8680	8680	8680	8680	0
201	20241111	155900	235122660	8680	8680	8680	8680	0
202	20241111	155800	235122660	8680	8680	8680	8680	0
203	20241111	155700	235122660	8680	8680	8680	8680	0
204	20241111	155600	235122660	8680	8680	8680	8680	0
205	20241111	155500	235122660	8680	8680	8680	8680	0
206	20241111	155400	235122660	8680	8680	8680	8680	0
207	20241111	155300	235122660	8680	8680	8680	8680	0
208	20241111	155200	235122660	8680	8680	8680	8680	0
209	20241111	155100	235122660	8680	8680	8680	8680	0
210	20241111	155000	235122660	8680	8680	8680	8680	0
211	20241111	154900	235122660	8680	8680	8680	8680	0
212	20241111	154800	235122660	8680	8680	8680	8680	611
213	20241111	154700	235122660	8680	8680	8680	8680	0
214	20241111	154600	235122660	8680	8680	8680	8680	0
215	20241111	154500	235122660	8680	8680	8680	8680	0
216	20241111	154400	235122660	8680	8680	8680	8680	0
217	20241111	154300	235122660	8680	8680	8680	8680	0
218	20241111	154200	235122660	8680	8680	8680	8680	0
219	20241111	154100	235122660	8680	8680	8680	8680	0
220	20241111	154000	235122660	8680	8680	8680	8680	0
221	20241111	153900	235122660	8680	8680	8680	8680	0
222	20241111	153800	235122660	8680	8680	8680	8680	0
223	20241111	153700	235122660	8680	8680	8680	8680	0
224	20241111	153600	235122660	8680	8680	8680	8680	0
225	20241111	153500	235122660	8680	8680	8680	8680	0
226	20241111	153400	235122660	8680	8680	8680	8680	0
227	20241111	153300	235122660	8680	8680	8680	8680	0
228	20241111	153200	235122660	8680	8680	8680	8680	0
229	20241111	153100	235122660	8680	8680	8680	8680	0
230	20241111	153000	235122660	8680	8680	8680	8680	611
231	20241111	152900	229819180	8700	8700	8700	8700	0
232	20241111	152800	229819180	8700	8700	8700	8700	0
233	20241111	152700	229819180	8700	8700	8700	8700	0
234	20241111	152600	229819180	8700	8700	8700	8700	0
235	20241111	152500	229819180	8700	8700	8700	8700	0
236	20241111	152400	229819180	8700	8700	8700	8700	0
237	20241111	152300	229819180	8700	8700	8700	8700	0
238	20241111	152200	229819180	8700	8700	8700	8700	0
239	20241111	152100	229819180	8700	8700	8700	8700	0
240	20241111	152000	229819180	8700	8700	8700	8700	0
241	20241111	151900	229819180	8700	8700	8700	8700	4
242	20241111	151800	229784380	8700	8700	8700	8700	5
243	20241111	151700	229740880	8700	8700	8700	8700	573
244	20241111	151600	224755780	8700	8730	8730	8700	307
245	20241111	151500	222083630	8740	8740	8740	8740	0
246	20241111	151400	222083630	8740	8720	8740	8720	21
247	20241111	151300	221900490	8740	8740	8740	8740	6
248	20241111	151200	221848050	8740	8740	8740	8740	10
249	20241111	151100	221760650	8740	8740	8740	8740	0
250	20241111	151000	221760650	8740	8740	8740	8740	0
251	20241111	150900	221760650	8740	8740	8740	8740	0
252	20241111	150800	221760650	8740	8740	8740	8740	1
253	20241111	150700	221751910	8710	8720	8720	8710	712
254	20241111	150600	215543280	8720	8720	8720	8720	0
255	20241111	150500	215543280	8720	8720	8720	8720	100
256	20241111	150400	214671280	8720	8720	8720	8720	20
257	20241111	150300	214496880	8700	8700	8700	8700	0
258	20241111	150200	214496880	8700	8710	8710	8700	89
259	20241111	150100	213722570	8700	8700	8700	8700	22
260	20241111	150000	213531170	8710	8710	8710	8710	46
261	20241111	145900	213130510	8720	8720	8720	8720	200
262	20241111	145800	211386510	8720	8720	8720	8720	0
263	20241111	145700	211386510	8720	8720	8720	8720	400
264	20241111	145600	207898510	8720	8720	8720	8720	0
265	20241111	145500	207898510	8720	8720	8720	8720	0
266	20241111	145400	207898510	8720	8720	8720	8720	2
267	20241111	145300	207881070	8710	8710	8710	8710	0
268	20241111	145200	207881070	8710	8710	8710	8710	0
269	20241111	145100	207881070	8710	8710	8710	8710	5
270	20241111	145000	207837520	8710	8710	8710	8710	9
271	20241111	144900	207759130	8710	8710	8710	8710	0
272	20241111	144800	207759130	8710	8710	8710	8710	0
273	20241111	144700	207759130	8710	8710	8710	8710	0
274	20241111	144600	207759130	8710	8710	8710	8710	289
275	20241111	144500	205241940	8710	8710	8710	8710	40
276	20241111	144400	204893540	8710	8710	8710	8710	0
277	20241111	144300	204893540	8710	8710	8710	8710	0
278	20241111	144200	204893540	8710	8710	8710	8710	0
279	20241111	144100	204893540	8710	8710	8710	8710	100
280	20241111	144000	204022540	8710	8710	8710	8710	0
281	20241111	143900	204022540	8710	8710	8710	8710	0
282	20241111	143800	204022540	8710	8710	8710	8710	50
283	20241111	143700	203587040	8710	8710	8710	8710	90
284	20241111	143600	202803140	8710	8710	8710	8710	0
285	20241111	143500	202803140	8710	8710	8710	8710	0
286	20241111	143400	202803140	8710	8710	8710	8710	0
287	20241111	143300	202803140	8710	8710	8710	8710	0
288	20241111	143200	202803140	8710	8710	8710	8710	5
289	20241111	143100	202759590	8710	8700	8710	8700	13
290	20241111	143000	202646370	8710	8710	8710	8710	25
291	20241111	142900	202428620	8710	8710	8710	8710	2
292	20241111	142800	202411200	8700	8700	8700	8700	1
293	20241111	142700	202402500	8700	8700	8700	8700	19
294	20241111	142600	202237200	8700	8700	8700	8700	100
295	20241111	142500	201367200	8690	8690	8690	8690	0
296	20241111	142400	201367200	8690	8690	8690	8690	0
297	20241111	142300	201367200	8690	8690	8690	8690	6
298	20241111	142200	201315060	8690	8690	8690	8690	34
299	20241111	142100	201019600	8660	8660	8660	8660	0
300	20241111	142000	201019600	8660	8660	8660	8660	0
301	20241111	141900	201019600	8660	8660	8660	8660	0
302	20241111	141800	201019600	8660	8660	8660	8660	4
303	20241111	141700	200984960	8660	8670	8670	8660	30
304	20241111	141600	200725140	8660	8660	8660	8660	0
305	20241111	141500	200725140	8660	8660	8660	8660	0
306	20241111	141400	200725140	8660	8660	8660	8660	0
307	20241111	141300	200725140	8660	8660	8660	8660	0
308	20241111	141200	200725140	8660	8660	8660	8660	38
309	20241111	141100	200396060	8650	8650	8650	8650	6
310	20241111	141000	200344160	8640	8650	8650	8640	10
311	20241111	140900	200257750	8640	8640	8640	8640	0
312	20241111	140800	200257750	8640	8640	8640	8640	0
313	20241111	140700	200257750	8640	8690	8690	8640	3842
314	20241111	140600	167015400	8690	8690	8690	8690	0
315	20241111	140500	167015400	8690	8690	8690	8690	0
316	20241111	140400	167015400	8690	8690	8690	8690	70
317	20241111	140300	166407100	8690	8690	8690	8690	1
318	20241111	140200	166398410	8690	8690	8690	8690	0
319	20241111	140100	166398410	8690	8700	8700	8690	500
320	20241111	140000	162051370	8710	8710	8710	8710	1
321	20241111	135900	162042660	8710	8710	8710	8710	0
322	20241111	135800	162042660	8710	8710	8710	8710	0
323	20241111	135700	162042660	8710	8710	8710	8710	0
324	20241111	135600	162042660	8710	8710	8710	8710	0
325	20241111	135500	162042660	8710	8710	8710	8710	1
326	20241111	135400	162033950	8710	8710	8710	8710	0
327	20241111	135300	162033950	8710	8710	8710	8710	0
328	20241111	135200	162033950	8710	8710	8710	8710	0
329	20241111	135100	162033950	8710	8710	8710	8710	11
330	20241111	135000	161938140	8710	8710	8710	8710	0
331	20241111	134900	161938140	8710	8700	8710	8700	11
332	20241111	134800	161842420	8710	8710	8710	8710	0
333	20241111	134700	161842420	8710	8710	8710	8710	0
334	20241111	134600	161842420	8710	8710	8710	8710	0
335	20241111	134500	161842420	8710	8710	8710	8710	48
336	20241111	134400	161424340	8710	8710	8710	8710	0
337	20241111	134300	161424340	8710	8710	8710	8710	0
338	20241111	134200	161424340	8710	8710	8710	8710	0
339	20241111	134100	161424340	8710	8710	8710	8710	0
340	20241111	134000	161424340	8710	8710	8710	8710	0
341	20241111	133900	161424340	8710	8710	8710	8710	0
342	20241111	133800	161424340	8710	8710	8710	8710	1
343	20241111	133700	161415630	8710	8710	8710	8710	0
344	20241111	133600	161415630	8710	8710	8710	8710	0
345	20241111	133500	161415630	8710	8710	8710	8710	0
346	20241111	133400	161415630	8710	8710	8710	8710	0
347	20241111	133300	161415630	8710	8710	8710	8710	0
348	20241111	133200	161415630	8710	8710	8710	8710	0
349	20241111	133100	161415630	8710	8710	8710	8710	0
350	20241111	133000	161415630	8710	8710	8710	8710	50
351	20241111	132900	160980130	8740	8740	8740	8740	0
352	20241111	132800	160980130	8740	8740	8740	8740	0
353	20241111	132700	160980130	8740	8740	8740	8740	40
354	20241111	132600	160630530	8740	8740	8740	8740	100
355	20241111	132500	159756530	8740	8740	8740	8740	0
356	20241111	132400	159756530	8740	8740	8740	8740	0
357	20241111	132300	159756530	8740	8740	8740	8740	0
358	20241111	132200	159756530	8740	8740	8740	8740	0
359	20241111	132100	159756530	8740	8740	8740	8740	0
360	20241111	132000	159756530	8740	8740	8740	8740	0
361	20241111	131900	159756530	8740	8740	8740	8740	0
362	20241111	131800	159756530	8740	8740	8740	8740	0
363	20241111	131700	159756530	8740	8740	8740	8740	0
364	20241111	131600	159756530	8740	8740	8740	8740	0
365	20241111	131500	159756530	8740	8740	8740	8740	88
366	20241111	131400	158987410	8740	8730	8740	8730	550
367	20241111	131300	154183500	8730	8730	8730	8730	0
368	20241111	131200	154183500	8730	8730	8730	8730	0
369	20241111	131100	154183500	8730	8730	8730	8730	0
370	20241111	131000	154183500	8730	8730	8730	8730	0
371	20241111	130900	154183500	8730	8730	8730	8730	1000
372	20241111	130800	145453500	8730	8730	8730	8730	0
373	20241111	130700	145453500	8730	8730	8730	8730	0
374	20241111	130600	145453500	8730	8730	8730	8730	0
375	20241111	130500	145453500	8730	8730	8730	8730	0
376	20241111	130400	145453500	8730	8730	8730	8730	0
377	20241111	130300	145453500	8730	8730	8730	8730	2
378	20241111	130200	145436040	8710	8710	8710	8710	0
379	20241111	130100	145436040	8710	8710	8710	8710	0
380	20241111	130000	145436040	8710	8710	8710	8710	3
381	20241111	125900	145409910	8710	8710	8710	8710	34
382	20241111	125800	145113770	8710	8710	8710	8710	0
383	20241111	125700	145113770	8710	8710	8710	8710	0
384	20241111	125600	145113770	8710	8710	8710	8710	0
385	20241111	125500	145113770	8710	8710	8710	8710	0
386	20241111	125400	145113770	8710	8710	8710	8690	64
387	20241111	125300	144557240	8700	8700	8700	8700	0
388	20241111	125200	144557240	8700	8700	8700	8700	0
389	20241111	125100	144557240	8700	8700	8700	8700	0
390	20241111	125000	144557240	8700	8700	8700	8700	108
391	20241111	124900	143617640	8700	8700	8700	8700	80
392	20241111	124800	142921640	8700	8700	8700	8700	0
393	20241111	124700	142921640	8700	8700	8700	8700	3
394	20241111	124600	142895540	8690	8690	8690	8690	0
395	20241111	124500	142895540	8690	8690	8690	8690	0
396	20241111	124400	142895540	8690	8690	8690	8690	1
397	20241111	124300	142886850	8690	8690	8690	8690	36
398	20241111	124200	142574010	8690	8690	8690	8690	190
399	20241111	124100	140922910	8680	8680	8680	8680	0
400	20241111	124000	140922910	8680	8680	8680	8680	0
401	20241111	123900	140922910	8680	8680	8680	8680	30
402	20241111	123800	140662510	8680	8680	8680	8680	74
403	20241111	123700	140020190	8700	8690	8700	8680	201
404	20241111	123600	138274480	8690	8690	8690	8690	383
405	20241111	123500	134946210	8730	8730	8730	8730	6
406	20241111	123400	134893830	8690	8690	8690	8690	0
407	20241111	123300	134893830	8690	8690	8690	8690	0
408	20241111	123200	134893830	8690	8730	8730	8690	10
409	20241111	123100	134806730	8740	8690	8740	8680	378
410	20241111	123000	131523990	8700	8700	8700	8700	15
411	20241111	122900	131393490	8700	8730	8730	8700	6
412	20241111	122800	131341230	8690	8690	8690	8690	6
413	20241111	122700	131289090	8690	8690	8690	8690	0
414	20241111	122600	131289090	8690	8720	8720	8690	650
415	20241111	122500	125633780	8740	8740	8740	8740	1
416	20241111	122400	125625040	8740	8740	8740	8740	0
417	20241111	122300	125625040	8740	8730	8740	8730	50
418	20241111	122200	125188140	8720	8720	8720	8720	0
419	20241111	122100	125188140	8720	8720	8720	8720	100
420	20241111	122000	124316140	8720	8720	8720	8720	0
421	20241111	121900	124316140	8720	8720	8720	8720	0
422	20241111	121800	124316140	8720	8720	8720	8720	0
423	20241111	121700	124316140	8720	8720	8720	8720	0
424	20241111	121600	124316140	8720	8720	8720	8720	0
425	20241111	121500	124316140	8720	8720	8720	8720	5
426	20241111	121400	124272540	8720	8720	8720	8720	137
427	20241111	121300	123077900	8720	8720	8720	8720	367
428	20241111	121200	119877660	8740	8740	8740	8740	0
429	20241111	121100	119877660	8740	8740	8740	8740	0
430	20241111	121000	119877660	8740	8740	8740	8740	0
431	20241111	120900	119877660	8740	8740	8740	8740	0
432	20241111	120800	119877660	8740	8740	8740	8740	0
433	20241111	120700	119877660	8740	8740	8740	8740	0
434	20241111	120600	119877660	8740	8740	8740	8740	0
435	20241111	120500	119877660	8740	8740	8740	8740	1
436	20241111	120400	119868920	8720	8720	8720	8720	0
437	20241111	120300	119868920	8720	8720	8720	8720	0
438	20241111	120200	119868920	8720	8720	8720	8720	0
439	20241111	120100	119868920	8720	8720	8720	8720	0
440	20241111	120000	119868920	8720	8720	8720	8720	5
441	20241111	115900	119825320	8720	8720	8720	8720	0
442	20241111	115800	119825320	8720	8720	8720	8720	0
443	20241111	115700	119825320	8720	8720	8720	8720	2
444	20241111	115600	119807880	8740	8740	8740	8740	0
445	20241111	115500	119807880	8740	8740	8740	8740	26
446	20241111	115400	119580640	8740	8740	8740	8740	1
447	20241111	115300	119571900	8720	8720	8720	8720	0
448	20241111	115200	119571900	8720	8720	8720	8720	0
449	20241111	115100	119571900	8720	8730	8730	8720	70
450	20241111	115000	118961490	8720	8720	8720	8720	3
451	20241111	114900	118935330	8730	8730	8730	8730	0
452	20241111	114800	118935330	8730	8730	8730	8730	50
453	20241111	114700	118498830	8730	8730	8730	8730	1
454	20241111	114600	118490100	8740	8740	8740	8740	1
455	20241111	114500	118481360	8740	8740	8740	8740	0
456	20241111	114400	118481360	8740	8740	8740	8740	1
457	20241111	114300	118472620	8740	8740	8740	8740	0
458	20241111	114200	118472620	8740	8720	8740	8720	40
459	20241111	114100	118123220	8740	8740	8740	8740	0
460	20241111	114000	118123220	8740	8740	8740	8740	0
461	20241111	113900	118123220	8740	8740	8740	8740	0
462	20241111	113800	118123220	8740	8740	8740	8740	0
463	20241111	113700	118123220	8740	8740	8740	8740	0
464	20241111	113600	118123220	8740	8740	8740	8740	0
465	20241111	113500	118123220	8740	8740	8740	8740	0
466	20241111	113400	118123220	8740	8740	8740	8740	100
467	20241111	113300	117249220	8710	8710	8710	8710	1
468	20241111	113200	117240510	8740	8740	8740	8740	9
469	20241111	113100	117161850	8710	8730	8730	8710	34
470	20241111	113000	116865550	8740	8740	8740	8740	0
471	20241111	112900	116865550	8740	8740	8740	8740	102
472	20241111	112800	115974070	8740	8740	8740	8740	24
473	20241111	112700	115764310	8740	8740	8740	8740	11
474	20241111	112600	115668170	8730	8730	8730	8730	0
475	20241111	112500	115668170	8730	8730	8730	8730	44
476	20241111	112400	115284050	8730	8720	8730	8720	287
477	20241111	112300	112781140	8720	8720	8720	8720	0
478	20241111	112200	112781140	8720	8720	8720	8720	10
479	20241111	112100	112693940	8720	8720	8720	8720	0
480	20241111	112000	112693940	8720	8720	8720	8720	1
481	20241111	111900	112685220	8720	8720	8720	8720	16
482	20241111	111800	112545700	8720	8720	8720	8720	0
483	20241111	111700	112545700	8720	8720	8720	8720	0
484	20241111	111600	112545700	8720	8720	8720	8720	202
485	20241111	111500	110784260	8710	8710	8710	8710	14
486	20241111	111400	110662320	8710	8710	8710	8710	24
487	20241111	111300	110453280	8700	8700	8700	8700	0
488	20241111	111200	110453280	8700	8690	8700	8690	205
489	20241111	111100	108669800	8690	8690	8690	8690	0
490	20241111	111000	108669800	8690	8690	8690	8690	66
491	20241111	110900	108096260	8690	8690	8690	8690	10
492	20241111	110800	108009360	8680	8690	8690	8680	49
493	20241111	110700	107584020	8690	8690	8690	8690	4
494	20241111	110600	107549260	8680	8690	8690	8680	165
495	20241111	110500	106116970	8690	8690	8690	8690	13
496	20241111	110400	106004000	8690	8690	8690	8690	4
497	20241111	110300	105969240	8690	8690	8690	8690	16
498	20241111	110200	105830200	8690	8690	8690	8690	26
499	20241111	110100	105604260	8690	8700	8700	8690	974
500	20241111	110000	97133380	8710	8720	8720	8710	644
501	20241111	105900	91524130	8720	8720	8720	8720	0
502	20241111	105800	91524130	8720	8720	8720	8720	0
503	20241111	105700	91524130	8720	8720	8720	8720	137
504	20241111	105600	90329490	8730	8730	8730	8730	3
505	20241111	105500	90303300	8730	8730	8730	8730	2
506	20241111	105400	90285840	8730	8730	8730	8730	11
507	20241111	105300	90189810	8730	8730	8730	8730	1
508	20241111	105200	90181080	8720	8720	8720	8720	0
509	20241111	105100	90181080	8720	8720	8720	8720	0
510	20241111	105000	90181080	8720	8720	8720	8720	1
511	20241111	104900	90172360	8730	8730	8730	8730	4
512	20241111	104800	90137440	8730	8730	8730	8730	6
513	20241111	104700	90085060	8730	8730	8730	8730	0
514	20241111	104600	90085060	8730	8730	8730	8730	2
515	20241111	104500	90067600	8730	8730	8730	8730	2
516	20241111	104400	90050140	8730	8730	8730	8730	4
517	20241111	104300	90015220	8730	8730	8730	8730	133
518	20241111	104200	88854130	8740	8740	8740	8740	8
519	20241111	104100	88784210	8730	8730	8730	8730	0
520	20241111	104000	88784210	8730	8730	8730	8730	0
521	20241111	103900	88784210	8730	8730	8730	8730	0
522	20241111	103800	88784210	8730	8730	8740	8730	5
523	20241111	103700	88740540	8730	8740	8740	8730	2
524	20241111	103600	88723070	8720	8720	8720	8720	0
525	20241111	103500	88723070	8720	8720	8720	8720	0
526	20241111	103400	88723070	8720	8720	8720	8720	8
527	20241111	103300	88653310	8720	8720	8720	8720	84
528	20241111	103200	87920830	8720	8720	8720	8720	11
529	20241111	103100	87824910	8720	8720	8720	8720	20
530	20241111	103000	87650510	8720	8720	8720	8720	5
531	20241111	102900	87606910	8720	8720	8720	8720	0
532	20241111	102800	87606910	8720	8720	8720	8720	55
533	20241111	102700	87127310	8720	8720	8720	8720	10
534	20241111	102600	87040110	8720	8720	8720	8720	142
535	20241111	102500	85801870	8740	8740	8740	8740	0
536	20241111	102400	85801870	8740	8740	8740	8740	0
537	20241111	102300	85801870	8740	8740	8740	8740	0
538	20241111	102200	85801870	8740	8730	8740	8730	120
539	20241111	102100	84753450	8730	8730	8730	8730	0
540	20241111	102000	84753450	8730	8730	8730	8730	30
541	20241111	101900	84491550	8730	8730	8730	8730	32
542	20241111	101800	84212190	8730	8730	8730	8730	6
543	20241111	101700	84159810	8730	8740	8740	8730	24
544	20241111	101600	83950270	8740	8740	8740	8740	30
545	20241111	101500	83688070	8740	8740	8740	8740	0
546	20241111	101400	83688070	8740	8740	8740	8740	2
547	20241111	101300	83670590	8740	8740	8740	8740	11
548	20241111	101200	83574450	8730	8730	8730	8730	0
549	20241111	101100	83574450	8730	8730	8730	8730	0
550	20241111	101000	83574450	8730	8730	8730	8730	103
551	20241111	100900	82675260	8740	8740	8740	8740	1
552	20241111	100800	82666520	8740	8730	8740	8730	11
553	20241111	100700	82570430	8740	8740	8740	8740	6
554	20241111	100600	82517990	8710	8730	8730	8710	4
555	20241111	100500	82483130	8740	8740	8740	8740	1
556	20241111	100400	82474390	8740	8740	8740	8740	1
557	20241111	100300	82465650	8740	8740	8740	8740	0
558	20241111	100200	82465650	8740	8730	8740	8730	13
559	20241111	100100	82352150	8740	8740	8740	8740	0
560	20241111	100000	82352150	8740	8700	8740	8700	158
561	20241111	095900	80977510	8700	8710	8710	8700	200
562	20241111	095800	79237260	8700	8700	8700	8700	0
563	20241111	095700	79237260	8700	8710	8710	8700	15
564	20241111	095600	79106750	8700	8720	8720	8700	237
565	20241111	095500	77041540	8750	8750	8750	8750	5
566	20241111	095400	76997790	8750	8750	8750	8750	33
567	20241111	095300	76709040	8750	8750	8750	8710	290
568	20241111	095200	74177990	8770	8750	8770	8750	10
569	20241111	095100	74090430	8720	8720	8720	8720	0
570	20241111	095000	74090430	8720	8720	8720	8720	101
571	20241111	094900	73209710	8720	8740	8740	8720	168
572	20241111	094800	71744590	8750	8750	8750	8750	65
573	20241111	094700	71175840	8750	8750	8750	8750	12
574	20241111	094600	71070840	8750	8750	8750	8750	11
575	20241111	094500	70974590	8760	8760	8760	8760	482
576	20241111	094400	66752270	8760	8760	8760	8760	14
577	20241111	094300	66629630	8740	8740	8740	8740	29
578	20241111	094200	66376170	8740	8740	8740	8720	624
579	20241111	094100	60928880	8740	8740	8740	8730	385
580	20241111	094000	57564670	8740	8790	8790	8740	191
581	20241111	093900	55895160	8790	8790	8790	8790	2
582	20241111	093800	55877580	8800	8750	8800	8750	7
583	20241111	093700	55816280	8750	8740	8750	8740	4
584	20241111	093600	55781310	8750	8750	8750	8750	20
585	20241111	093500	55606310	8750	8750	8750	8750	71
586	20241111	093400	54985060	8750	8760	8760	8750	660
587	20241111	093300	49209410	8800	8800	8800	8800	2
588	20241111	093200	49191810	8750	8750	8800	8750	815
589	20241111	093100	42054200	8750	8750	8750	8750	10
590	20241111	093000	41966700	8750	8750	8750	8750	13
591	20241111	092900	41852950	8750	8750	8750	8750	21
592	20241111	092800	41669200	8750	8770	8770	8750	1007
593	20241111	092700	32854790	8760	8760	8760	8760	0
594	20241111	092600	32854790	8760	8760	8760	8760	10
595	20241111	092500	32767190	8760	8760	8760	8750	464
596	20241111	092400	28706880	8760	8760	8760	8760	39
597	20241111	092300	28365240	8760	8760	8760	8750	143
598	20241111	092200	27112790	8760	8770	8770	8760	381
599	20241111	092100	23775190	8760	8780	8780	8760	306
600	20241111	092000	21092920	8780	8790	8790	8780	212
601	20241111	091900	19231540	8790	8790	8790	8790	10
602	20241111	091800	19143640	8780	8790	8790	8780	73
603	20241111	091700	18502390	8800	8800	8800	8800	6
604	20241111	091600	18449590	8800	8830	8830	8800	1105
605	20241111	091500	8711200	8830	8830	8830	8830	0
606	20241111	091400	8711200	8830	8830	8830	8830	0
607	20241111	091300	8711200	8830	8850	8850	8830	15
608	20241111	091200	8578630	8850	8850	8850	8850	1
609	20241111	091100	8569780	8850	8850	8850	8850	0
610	20241111	091000	8569780	8850	8850	8850	8850	7
611	20241111	090900	8507830	8850	8850	8850	8850	1
612	20241111	090800	8498980	8810	8810	8810	8810	0
613	20241111	090700	8498980	8810	8820	8820	8810	17
614	20241111	090600	8349090	8820	8860	8860	8820	611
615	20241111	090500	2954230	8850	8870	8870	8850	44
616	20241111	090400	2564600	8870	8870	8870	8870	19
617	20241111	090300	2396070	8870	8870	8870	8870	1
618	20241111	090200	2387200	8880	8880	8880	8880	2
619	20241111	090100	2369440	8960	8880	8960	8880	199
620	20241111	090000	594290	8870	8870	8870	8870	67