KissMeData/024880/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	190700	225104255	4160	4160	4160	4160	1676
3	20241111	190600	225104255	4160	4160	4160	4160	0
4	20241111	190500	225104255	4160	4160	4160	4160	0
5	20241111	190400	225104255	4160	4160	4160	4160	0
6	20241111	190300	225104255	4160	4160	4160	4160	0
7	20241111	190200	225104255	4160	4160	4160	4160	0
8	20241111	190100	225104255	4160	4160	4160	4160	0
9	20241111	190000	225104255	4160	4160	4160	4160	0
10	20241111	185900	225104255	4160	4160	4160	4160	0
11	20241111	185800	225104255	4160	4160	4160	4160	0
12	20241111	185700	225104255	4160	4160	4160	4160	0
13	20241111	185600	225104255	4160	4160	4160	4160	0
14	20241111	185500	225104255	4160	4160	4160	4160	0
15	20241111	185400	225104255	4160	4160	4160	4160	0
16	20241111	185300	225104255	4160	4160	4160	4160	0
17	20241111	185200	225104255	4160	4160	4160	4160	0
18	20241111	185100	225104255	4160	4160	4160	4160	0
19	20241111	185000	225104255	4160	4160	4160	4160	0
20	20241111	184900	225104255	4160	4160	4160	4160	0
21	20241111	184800	225104255	4160	4160	4160	4160	0
22	20241111	184700	225104255	4160	4160	4160	4160	0
23	20241111	184600	225104255	4160	4160	4160	4160	0
24	20241111	184500	225104255	4160	4160	4160	4160	0
25	20241111	184400	225104255	4160	4160	4160	4160	0
26	20241111	184300	225104255	4160	4160	4160	4160	0
27	20241111	184200	225104255	4160	4160	4160	4160	0
28	20241111	184100	225104255	4160	4160	4160	4160	0
29	20241111	184000	225104255	4160	4160	4160	4160	0
30	20241111	183900	225104255	4160	4160	4160	4160	0
31	20241111	183800	225104255	4160	4160	4160	4160	0
32	20241111	183700	225104255	4160	4160	4160	4160	1676
33	20241111	183600	225104255	4160	4160	4160	4160	0
34	20241111	183500	225104255	4160	4160	4160	4160	0
35	20241111	183400	225104255	4160	4160	4160	4160	0
36	20241111	183300	225104255	4160	4160	4160	4160	0
37	20241111	183200	225104255	4160	4160	4160	4160	0
38	20241111	183100	225104255	4160	4160	4160	4160	0
39	20241111	183000	225104255	4160	4160	4160	4160	0
40	20241111	182900	225104255	4160	4160	4160	4160	0
41	20241111	182800	225104255	4160	4160	4160	4160	0
42	20241111	182700	225104255	4160	4160	4160	4160	0
43	20241111	182600	225104255	4160	4160	4160	4160	0
44	20241111	182500	225104255	4160	4160	4160	4160	0
45	20241111	182400	225104255	4160	4160	4160	4160	0
46	20241111	182300	225104255	4160	4160	4160	4160	0
47	20241111	182200	225104255	4160	4160	4160	4160	0
48	20241111	182100	225104255	4160	4160	4160	4160	0
49	20241111	182000	225104255	4160	4160	4160	4160	0
50	20241111	181900	225104255	4160	4160	4160	4160	0
51	20241111	181800	225104255	4160	4160	4160	4160	0
52	20241111	181700	225104255	4160	4160	4160	4160	0
53	20241111	181600	225104255	4160	4160	4160	4160	0
54	20241111	181500	225104255	4160	4160	4160	4160	0
55	20241111	181400	225104255	4160	4160	4160	4160	0
56	20241111	181300	225104255	4160	4160	4160	4160	0
57	20241111	181200	225104255	4160	4160	4160	4160	0
58	20241111	181100	225104255	4160	4160	4160	4160	0
59	20241111	181000	225104255	4160	4160	4160	4160	0
60	20241111	180900	225104255	4160	4160	4160	4160	0
61	20241111	180800	225104255	4160	4160	4160	4160	0
62	20241111	180700	225104255	4160	4160	4160	4160	1676
63	20241111	180600	225104255	4160	4160	4160	4160	0
64	20241111	180500	225104255	4160	4160	4160	4160	0
65	20241111	180400	225104255	4160	4160	4160	4160	0
66	20241111	180300	225104255	4160	4160	4160	4160	0
67	20241111	180200	225104255	4160	4160	4160	4160	0
68	20241111	180100	225104255	4160	4160	4160	4160	0
69	20241111	180000	225104255	4160	4160	4160	4160	0
70	20241111	175900	225104255	4160	4160	4160	4160	0
71	20241111	175800	225104255	4160	4160	4160	4160	0
72	20241111	175700	225104255	4160	4160	4160	4160	0
73	20241111	175600	225104255	4160	4160	4160	4160	0
74	20241111	175500	225104255	4160	4160	4160	4160	0
75	20241111	175400	225104255	4160	4160	4160	4160	0
76	20241111	175300	225104255	4160	4160	4160	4160	0
77	20241111	175200	225104255	4160	4160	4160	4160	0
78	20241111	175100	225104255	4160	4160	4160	4160	0
79	20241111	175000	225104255	4160	4160	4160	4160	0
80	20241111	174900	225104255	4160	4160	4160	4160	0
81	20241111	174800	225104255	4160	4160	4160	4160	0
82	20241111	174700	225104255	4160	4160	4160	4160	0
83	20241111	174600	225104255	4160	4160	4160	4160	0
84	20241111	174500	225104255	4160	4160	4160	4160	0
85	20241111	174400	225104255	4160	4160	4160	4160	0
86	20241111	174300	225104255	4160	4160	4160	4160	0
87	20241111	174200	225104255	4160	4160	4160	4160	0
88	20241111	174100	225104255	4160	4160	4160	4160	0
89	20241111	174000	225104255	4160	4160	4160	4160	0
90	20241111	173900	225104255	4160	4160	4160	4160	0
91	20241111	173800	225104255	4160	4160	4160	4160	0
92	20241111	173700	225104255	4160	4160	4160	4160	1676
93	20241111	173600	225104255	4160	4160	4160	4160	0
94	20241111	173500	225104255	4160	4160	4160	4160	0
95	20241111	173400	225104255	4160	4160	4160	4160	0
96	20241111	173300	225104255	4160	4160	4160	4160	0
97	20241111	173200	225104255	4160	4160	4160	4160	0
98	20241111	173100	225104255	4160	4160	4160	4160	0
99	20241111	173000	225104255	4160	4160	4160	4160	0
100	20241111	172900	225104255	4160	4160	4160	4160	0
101	20241111	172800	225104255	4160	4160	4160	4160	0
102	20241111	172700	225104255	4160	4160	4160	4160	0
103	20241111	172600	225104255	4160	4160	4160	4160	0
104	20241111	172500	225104255	4160	4160	4160	4160	0
105	20241111	172400	225104255	4160	4160	4160	4160	0
106	20241111	172300	225104255	4160	4160	4160	4160	0
107	20241111	172200	225104255	4160	4160	4160	4160	0
108	20241111	172100	225104255	4160	4160	4160	4160	0
109	20241111	172000	225104255	4160	4160	4160	4160	0
110	20241111	171900	225104255	4160	4160	4160	4160	0
111	20241111	171800	225104255	4160	4160	4160	4160	0
112	20241111	171700	225104255	4160	4160	4160	4160	0
113	20241111	171600	225104255	4160	4160	4160	4160	0
114	20241111	171500	225104255	4160	4160	4160	4160	0
115	20241111	171400	225104255	4160	4160	4160	4160	0
116	20241111	171300	225104255	4160	4160	4160	4160	0
117	20241111	171200	225104255	4160	4160	4160	4160	0
118	20241111	171100	225104255	4160	4160	4160	4160	0
119	20241111	171000	225104255	4160	4160	4160	4160	0
120	20241111	170900	225104255	4160	4160	4160	4160	0
121	20241111	170800	225104255	4160	4160	4160	4160	0
122	20241111	170700	225104255	4160	4160	4160	4160	1676
123	20241111	170600	225104255	4160	4160	4160	4160	0
124	20241111	170500	225104255	4160	4160	4160	4160	0
125	20241111	170400	225104255	4160	4160	4160	4160	0
126	20241111	170300	225104255	4160	4160	4160	4160	0
127	20241111	170200	225104255	4160	4160	4160	4160	0
128	20241111	170100	225104255	4160	4160	4160	4160	0
129	20241111	170000	225104255	4160	4160	4160	4160	0
130	20241111	165900	225104255	4160	4160	4160	4160	0
131	20241111	165800	225104255	4160	4160	4160	4160	0
132	20241111	165700	225104255	4160	4160	4160	4160	0
133	20241111	165600	225104255	4160	4160	4160	4160	0
134	20241111	165500	225104255	4160	4160	4160	4160	0
135	20241111	165400	225104255	4160	4160	4160	4160	0
136	20241111	165300	225104255	4160	4160	4160	4160	0
137	20241111	165200	225104255	4160	4160	4160	4160	0
138	20241111	165100	225104255	4160	4160	4160	4160	0
139	20241111	165000	225104255	4160	4160	4160	4160	0
140	20241111	164900	225104255	4160	4160	4160	4160	0
141	20241111	164800	225104255	4160	4160	4160	4160	0
142	20241111	164700	225104255	4160	4160	4160	4160	0
143	20241111	164600	225104255	4160	4160	4160	4160	0
144	20241111	164500	225104255	4160	4160	4160	4160	0
145	20241111	164400	225104255	4160	4160	4160	4160	0
146	20241111	164300	225104255	4160	4160	4160	4160	0
147	20241111	164200	225104255	4160	4160	4160	4160	0
148	20241111	164100	225104255	4160	4160	4160	4160	0
149	20241111	164000	225104255	4160	4160	4160	4160	0
150	20241111	163900	225104255	4160	4160	4160	4160	0
151	20241111	163800	225104255	4160	4160	4160	4160	0
152	20241111	163700	225104255	4160	4160	4160	4160	1676
153	20241111	163600	225104255	4160	4160	4160	4160	0
154	20241111	163500	225104255	4160	4160	4160	4160	0
155	20241111	163400	225104255	4160	4160	4160	4160	0
156	20241111	163300	225104255	4160	4160	4160	4160	0
157	20241111	163200	225104255	4160	4160	4160	4160	0
158	20241111	163100	225104255	4160	4160	4160	4160	0
159	20241111	163000	225104255	4160	4160	4160	4160	0
160	20241111	162900	225104255	4160	4160	4160	4160	0
161	20241111	162800	225104255	4160	4160	4160	4160	0
162	20241111	162700	225104255	4160	4160	4160	4160	0
163	20241111	162600	225104255	4160	4160	4160	4160	0
164	20241111	162500	225104255	4160	4160	4160	4160	0
165	20241111	162400	225104255	4160	4160	4160	4160	0
166	20241111	162300	225104255	4160	4160	4160	4160	0
167	20241111	162200	225104255	4160	4160	4160	4160	0
168	20241111	162100	225104255	4160	4160	4160	4160	0
169	20241111	162000	225104255	4160	4160	4160	4160	0
170	20241111	161900	225104255	4160	4160	4160	4160	0
171	20241111	161800	225104255	4160	4160	4160	4160	0
172	20241111	161700	225104255	4160	4160	4160	4160	0
173	20241111	161600	225104255	4160	4160	4160	4160	0
174	20241111	161500	225104255	4160	4160	4160	4160	0
175	20241111	161400	225104255	4160	4160	4160	4160	0
176	20241111	161300	225104255	4160	4160	4160	4160	0
177	20241111	161200	225104255	4160	4160	4160	4160	0
178	20241111	161100	225104255	4160	4160	4160	4160	0
179	20241111	161000	225104255	4160	4160	4160	4160	0
180	20241111	160900	225104255	4160	4160	4160	4160	0
181	20241111	160800	225104255	4160	4160	4160	4160	0
182	20241111	160700	225104255	4160	4160	4160	4160	1676
183	20241111	160600	225104255	4160	4160	4160	4160	0
184	20241111	160500	225104255	4160	4160	4160	4160	0
185	20241111	160400	225104255	4160	4160	4160	4160	0
186	20241111	160300	225104255	4160	4160	4160	4160	0
187	20241111	160200	225104255	4160	4160	4160	4160	0
188	20241111	160100	225104255	4160	4160	4160	4160	0
189	20241111	160000	225104255	4160	4160	4160	4160	0
190	20241111	155900	225104255	4160	4160	4160	4160	0
191	20241111	155800	225104255	4160	4160	4160	4160	0
192	20241111	155700	225104255	4160	4160	4160	4160	0
193	20241111	155600	225104255	4160	4160	4160	4160	0
194	20241111	155500	225104255	4160	4160	4160	4160	0
195	20241111	155400	225104255	4160	4160	4160	4160	0
196	20241111	155300	225104255	4160	4160	4160	4160	0
197	20241111	155200	225104255	4160	4160	4160	4160	0
198	20241111	155100	225104255	4160	4160	4160	4160	0
199	20241111	155000	225104255	4160	4160	4160	4160	0
200	20241111	154900	225104255	4160	4160	4160	4160	0
201	20241111	154800	225104255	4160	4160	4160	4160	0
202	20241111	154700	225104255	4160	4160	4160	4160	0
203	20241111	154600	225104255	4160	4160	4160	4160	0
204	20241111	154500	225104255	4160	4160	4160	4160	0
205	20241111	154400	225104255	4160	4160	4160	4160	0
206	20241111	154300	225104255	4160	4160	4160	4160	0
207	20241111	154200	225104255	4160	4160	4160	4160	0
208	20241111	154100	225104255	4160	4160	4160	4160	0
209	20241111	154000	225104255	4160	4160	4160	4160	0
210	20241111	153900	225104255	4160	4160	4160	4160	0
211	20241111	153800	225104255	4160	4160	4160	4160	0
212	20241111	153700	225104255	4160	4160	4160	4160	1676
213	20241111	153600	225104255	4160	4160	4160	4160	0
214	20241111	153500	225104255	4160	4160	4160	4160	0
215	20241111	153400	225104255	4160	4160	4160	4160	0
216	20241111	153300	225104255	4160	4160	4160	4160	0
217	20241111	153200	225104255	4160	4160	4160	4160	0
218	20241111	153100	225104255	4160	4160	4160	4160	0
219	20241111	153000	225104255	4160	4160	4160	4160	1676
220	20241111	152900	218132095	4120	4120	4120	4120	0
221	20241111	152800	218132095	4120	4120	4120	4120	0
222	20241111	152700	218132095	4120	4120	4120	4120	0
223	20241111	152600	218132095	4120	4120	4120	4120	0
224	20241111	152500	218132095	4120	4120	4120	4120	0
225	20241111	152400	218132095	4120	4120	4120	4120	0
226	20241111	152300	218132095	4120	4120	4120	4120	0
227	20241111	152200	218132095	4120	4120	4120	4120	0
228	20241111	152100	218132095	4120	4120	4120	4120	0
229	20241111	152000	218132095	4120	4120	4120	4120	0
230	20241111	151900	218132095	4120	4160	4160	4120	911
231	20241111	151800	214375955	4160	4130	4160	4130	1329
232	20241111	151700	208881340	4130	4130	4130	4130	50
233	20241111	151600	208674840	4130	4130	4130	4130	0
234	20241111	151500	208674840	4130	4130	4130	4130	0
235	20241111	151400	208674840	4130	4130	4130	4130	0
236	20241111	151300	208674840	4130	4130	4130	4130	0
237	20241111	151200	208674840	4130	4130	4130	4130	0
238	20241111	151100	208674840	4130	4135	4135	4130	124
239	20241111	151000	208162470	4135	4135	4135	4135	20
240	20241111	150900	208079770	4135	4135	4135	4135	6
241	20241111	150800	208054960	4135	4135	4135	4135	0
242	20241111	150700	208054960	4135	4120	4135	4120	2
243	20241111	150600	208046705	4120	4120	4120	4120	0
244	20241111	150500	208046705	4120	4120	4120	4120	0
245	20241111	150400	208046705	4120	4120	4120	4120	0
246	20241111	150300	208046705	4120	4120	4120	4120	0
247	20241111	150200	208046705	4120	4120	4120	4120	0
248	20241111	150100	208046705	4120	4125	4125	4120	1125
249	20241111	150000	203411100	4125	4125	4125	4125	27
250	20241111	145900	203299725	4125	4125	4125	4125	140
251	20241111	145800	202722225	4135	4135	4135	4135	0
252	20241111	145700	202722225	4135	4135	4135	4135	0
253	20241111	145600	202722225	4135	4135	4135	4135	0
254	20241111	145500	202722225	4135	4135	4135	4135	0
255	20241111	145400	202722225	4135	4135	4135	4135	0
256	20241111	145300	202722225	4135	4135	4135	4135	0
257	20241111	145200	202722225	4135	4135	4135	4135	0
258	20241111	145100	202722225	4135	4135	4135	4135	0
259	20241111	145000	202722225	4135	4135	4135	4135	0
260	20241111	144900	202722225	4135	4135	4135	4135	0
261	20241111	144800	202722225	4135	4135	4135	4135	0
262	20241111	144700	202722225	4135	4135	4135	4135	1
263	20241111	144600	202718090	4120	4120	4120	4120	0
264	20241111	144500	202718090	4120	4120	4120	4120	0
265	20241111	144400	202718090	4120	4120	4120	4120	0
266	20241111	144300	202718090	4120	4125	4125	4120	260
267	20241111	144200	201646735	4125	4125	4125	4125	0
268	20241111	144100	201646735	4125	4135	4135	4125	2022
269	20241111	144000	193302090	4135	4135	4135	4135	306
270	20241111	143900	192036780	4140	4140	4140	4140	2
271	20241111	143800	192028500	4140	4140	4140	4140	60
272	20241111	143700	191780100	4140	4140	4140	4140	65
273	20241111	143600	191511000	4135	4135	4135	4135	0
274	20241111	143500	191511000	4135	4135	4135	4135	0
275	20241111	143400	191511000	4135	4135	4135	4135	0
276	20241111	143300	191511000	4135	4135	4135	4135	0
277	20241111	143200	191511000	4135	4135	4135	4135	0
278	20241111	143100	191511000	4135	4135	4135	4135	16
279	20241111	143000	191444840	4135	4135	4135	4135	0
280	20241111	142900	191444840	4135	4135	4135	4135	0
281	20241111	142800	191444840	4135	4135	4135	4135	0
282	20241111	142700	191444840	4135	4135	4135	4135	0
283	20241111	142600	191444840	4135	4135	4135	4135	0
284	20241111	142500	191444840	4135	4135	4135	4135	0
285	20241111	142400	191444840	4135	4135	4135	4135	0
286	20241111	142300	191444840	4135	4135	4135	4135	0
287	20241111	142200	191444840	4135	4135	4135	4135	0
288	20241111	142100	191444840	4135	4135	4135	4135	0
289	20241111	142000	191444840	4135	4135	4135	4135	0
290	20241111	141900	191444840	4135	4135	4135	4135	0
291	20241111	141800	191444840	4135	4135	4135	4135	80
292	20241111	141700	191114040	4135	4135	4135	4135	82
293	20241111	141600	190774970	4135	4135	4135	4135	17
294	20241111	141500	190704675	4135	4135	4135	4135	84
295	20241111	141400	190357335	4140	4140	4140	4140	0
296	20241111	141300	190357335	4140	4145	4145	4140	29
297	20241111	141200	190237220	4140	4140	4140	4140	0
298	20241111	141100	190237220	4140	4140	4140	4140	0
299	20241111	141000	190237220	4140	4135	4140	4135	254
300	20241111	140900	189185675	4135	4135	4135	4135	0
301	20241111	140800	189185675	4135	4135	4135	4135	0
302	20241111	140700	189185675	4135	4135	4135	4135	0
303	20241111	140600	189185675	4135	4135	4135	4135	0
304	20241111	140500	189185675	4135	4135	4135	4135	97
305	20241111	140400	188784580	4135	4135	4135	4135	0
306	20241111	140300	188784580	4135	4135	4135	4135	0
307	20241111	140200	188784580	4135	4135	4135	4135	0
308	20241111	140100	188784580	4135	4140	4140	4135	18
309	20241111	140000	188710140	4140	4140	4140	4140	0
310	20241111	135900	188710140	4140	4140	4140	4140	0
311	20241111	135800	188710140	4140	4140	4140	4140	64
312	20241111	135700	188445180	4140	4140	4140	4140	0
313	20241111	135600	188445180	4140	4140	4140	4140	0
314	20241111	135500	188445180	4140	4140	4140	4140	0
315	20241111	135400	188445180	4140	4140	4140	4140	0
316	20241111	135300	188445180	4140	4140	4140	4140	0
317	20241111	135200	188445180	4140	4140	4140	4140	0
318	20241111	135100	188445180	4140	4140	4140	4140	0
319	20241111	135000	188445180	4140	4140	4140	4140	0
320	20241111	134900	188445180	4140	4140	4140	4140	0
321	20241111	134800	188445180	4140	4140	4140	4140	0
322	20241111	134700	188445180	4140	4140	4140	4140	0
323	20241111	134600	188445180	4140	4140	4140	4140	0
324	20241111	134500	188445180	4140	4140	4140	4140	0
325	20241111	134400	188445180	4140	4140	4140	4140	0
326	20241111	134300	188445180	4140	4140	4140	4140	0
327	20241111	134200	188445180	4140	4140	4140	4140	1
328	20241111	134100	188441040	4120	4120	4120	4120	0
329	20241111	134000	188441040	4120	4125	4125	4120	30
330	20241111	133900	188317370	4120	4120	4120	4120	0
331	20241111	133800	188317370	4120	4120	4120	4120	0
332	20241111	133700	188317370	4120	4120	4120	4120	0
333	20241111	133600	188317370	4120	4120	4120	4120	0
334	20241111	133500	188317370	4120	4120	4120	4120	0
335	20241111	133400	188317370	4120	4130	4130	4120	2050
336	20241111	133300	179855920	4140	4140	4140	4140	0
337	20241111	133200	179855920	4140	4140	4140	4140	160
338	20241111	133100	179193520	4130	4130	4130	4130	0
339	20241111	133000	179193520	4130	4130	4130	4130	0
340	20241111	132900	179193520	4130	4130	4130	4130	0
341	20241111	132800	179193520	4130	4130	4130	4130	236
342	20241111	132700	178218840	4130	4130	4130	4130	0
343	20241111	132600	178218840	4130	4130	4130	4130	90
344	20241111	132500	177847140	4140	4140	4140	4140	50
345	20241111	132400	177640140	4130	4130	4130	4130	0
346	20241111	132300	177640140	4130	4130	4130	4130	55
347	20241111	132200	177412990	4140	4140	4140	4140	0
348	20241111	132100	177412990	4140	4140	4140	4140	0
349	20241111	132000	177412990	4140	4140	4140	4140	0
350	20241111	131900	177412990	4140	4140	4140	4140	0
351	20241111	131800	177412990	4140	4140	4140	4140	0
352	20241111	131700	177412990	4140	4140	4140	4140	0
353	20241111	131600	177412990	4140	4140	4140	4140	0
354	20241111	131500	177412990	4140	4140	4140	4140	0
355	20241111	131400	177412990	4140	4140	4140	4140	0
356	20241111	131300	177412990	4140	4140	4140	4140	0
357	20241111	131200	177412990	4140	4140	4140	4140	0
358	20241111	131100	177412990	4140	4140	4140	4140	0
359	20241111	131000	177412990	4140	4140	4140	4140	0
360	20241111	130900	177412990	4140	4140	4140	4140	0
361	20241111	130800	177412990	4140	4140	4140	4140	0
362	20241111	130700	177412990	4140	4140	4140	4140	0
363	20241111	130600	177412990	4140	4140	4140	4140	0
364	20241111	130500	177412990	4140	4140	4140	4140	0
365	20241111	130400	177412990	4140	4140	4140	4140	0
366	20241111	130300	177412990	4140	4140	4140	4140	0
367	20241111	130200	177412990	4140	4140	4140	4140	0
368	20241111	130100	177412990	4140	4140	4140	4140	0
369	20241111	130000	177412990	4140	4140	4140	4140	0
370	20241111	125900	177412990	4140	4140	4140	4140	0
371	20241111	125800	177412990	4140	4140	4140	4140	0
372	20241111	125700	177412990	4140	4140	4140	4140	0
373	20241111	125600	177412990	4140	4140	4140	4140	0
374	20241111	125500	177412990	4140	4140	4140	4140	0
375	20241111	125400	177412990	4140	4140	4140	4140	0
376	20241111	125300	177412990	4140	4140	4140	4140	0
377	20241111	125200	177412990	4140	4140	4140	4140	0
378	20241111	125100	177412990	4140	4140	4140	4140	0
379	20241111	125000	177412990	4140	4140	4140	4140	1
380	20241111	124900	177408850	4130	4130	4130	4130	0
381	20241111	124800	177408850	4130	4130	4130	4130	40
382	20241111	124700	177243650	4130	4130	4130	4130	20
383	20241111	124600	177161050	4125	4125	4125	4125	0
384	20241111	124500	177161050	4125	4125	4125	4125	0
385	20241111	124400	177161050	4125	4125	4125	4125	10
386	20241111	124300	177119800	4130	4130	4130	4130	0
387	20241111	124200	177119800	4130	4130	4130	4130	0
388	20241111	124100	177119800	4130	4130	4130	4130	423
389	20241111	124000	175372810	4130	4130	4130	4130	159
390	20241111	123900	174716140	4140	4140	4140	4140	0
391	20241111	123800	174716140	4140	4140	4140	4140	0
392	20241111	123700	174716140	4140	4140	4140	4140	0
393	20241111	123600	174716140	4140	4140	4140	4140	0
394	20241111	123500	174716140	4140	4140	4140	4140	0
395	20241111	123400	174716140	4140	4140	4140	4140	1
396	20241111	123300	174712000	4125	4125	4125	4125	0
397	20241111	123200	174712000	4125	4125	4125	4125	0
398	20241111	123100	174712000	4125	4125	4125	4125	0
399	20241111	123000	174712000	4125	4125	4125	4125	0
400	20241111	122900	174712000	4125	4125	4125	4125	0
401	20241111	122800	174712000	4125	4125	4125	4125	0
402	20241111	122700	174712000	4125	4125	4125	4125	0
403	20241111	122600	174712000	4125	4135	4135	4125	250
404	20241111	122500	173679475	4140	4140	4140	4140	0
405	20241111	122400	173679475	4140	4140	4140	4140	0
406	20241111	122300	173679475	4140	4140	4140	4140	0
407	20241111	122200	173679475	4140	4140	4140	4140	0
408	20241111	122100	173679475	4140	4140	4140	4140	0
409	20241111	122000	173679475	4140	4140	4140	4140	4
410	20241111	121900	173662915	4140	4140	4140	4140	0
411	20241111	121800	173662915	4140	4140	4140	4140	2
412	20241111	121700	173654635	4140	4140	4140	4140	0
413	20241111	121600	173654635	4140	4140	4140	4140	0
414	20241111	121500	173654635	4140	4140	4140	4140	0
415	20241111	121400	173654635	4140	4140	4140	4140	0
416	20241111	121300	173654635	4140	4140	4140	4140	0
417	20241111	121200	173654635	4140	4140	4140	4140	0
418	20241111	121100	173654635	4140	4140	4140	4140	0
419	20241111	121000	173654635	4140	4140	4140	4140	0
420	20241111	120900	173654635	4140	4140	4140	4140	0
421	20241111	120800	173654635	4140	4140	4140	4140	114
422	20241111	120700	173182675	4120	4125	4125	4120	2107
423	20241111	120600	164499780	4120	4120	4120	4120	0
424	20241111	120500	164499780	4120	4120	4120	4120	0
425	20241111	120400	164499780	4120	4140	4140	4120	3000
426	20241111	120300	152112625	4140	4145	4145	4140	42
427	20241111	120200	151938695	4145	4145	4145	4145	1000
428	20241111	120100	147793695	4150	4150	4150	4150	0
429	20241111	120000	147793695	4150	4150	4150	4150	0
430	20241111	115900	147793695	4150	4150	4150	4150	0
431	20241111	115800	147793695	4150	4150	4150	4150	0
432	20241111	115700	147793695	4150	4150	4150	4150	0
433	20241111	115600	147793695	4150	4150	4150	4150	0
434	20241111	115500	147793695	4150	4150	4150	4150	150
435	20241111	115400	147171195	4150	4150	4150	4150	0
436	20241111	115300	147171195	4150	4150	4150	4150	0
437	20241111	115200	147171195	4150	4150	4150	4150	0
438	20241111	115100	147171195	4150	4150	4150	4150	0
439	20241111	115000	147171195	4150	4150	4150	4150	0
440	20241111	114900	147171195	4150	4150	4150	4150	0
441	20241111	114800	147171195	4150	4150	4150	4150	1422
442	20241111	114700	141269895	4150	4150	4150	4150	0
443	20241111	114600	141269895	4150	4150	4150	4150	0
444	20241111	114500	141269895	4150	4150	4150	4150	66
445	20241111	114400	140995995	4150	4155	4155	4150	1347
446	20241111	114300	135405940	4155	4155	4155	4155	0
447	20241111	114200	135405940	4155	4155	4155	4155	160
448	20241111	114100	134741140	4155	4155	4155	4155	100
449	20241111	114000	134325640	4155	4155	4155	4155	0
450	20241111	113900	134325640	4155	4155	4155	4155	0
451	20241111	113800	134325640	4155	4155	4155	4155	0
452	20241111	113700	134325640	4155	4155	4155	4155	0
453	20241111	113600	134325640	4155	4155	4155	4155	0
454	20241111	113500	134325640	4155	4155	4155	4155	0
455	20241111	113400	134325640	4155	4155	4155	4155	0
456	20241111	113300	134325640	4155	4155	4155	4155	0
457	20241111	113200	134325640	4155	4155	4155	4155	50
458	20241111	113100	134117890	4155	4155	4155	4155	0
459	20241111	113000	134117890	4155	4155	4155	4155	5
460	20241111	112900	134097115	4155	4155	4155	4155	0
461	20241111	112800	134097115	4155	4155	4155	4155	5
462	20241111	112700	134076340	4155	4155	4155	4155	0
463	20241111	112600	134076340	4155	4155	4155	4155	0
464	20241111	112500	134076340	4155	4155	4155	4155	0
465	20241111	112400	134076340	4155	4155	4155	4155	0
466	20241111	112300	134076340	4155	4155	4155	4155	0
467	20241111	112200	134076340	4155	4155	4155	4155	0
468	20241111	112100	134076340	4155	4155	4155	4155	0
469	20241111	112000	134076340	4155	4155	4155	4155	0
470	20241111	111900	134076340	4155	4155	4155	4155	0
471	20241111	111800	134076340	4155	4155	4155	4155	0
472	20241111	111700	134076340	4155	4155	4155	4155	5
473	20241111	111600	134055565	4165	4165	4165	4165	0
474	20241111	111500	134055565	4165	4175	4175	4165	463
475	20241111	111400	132125665	4185	4185	4185	4185	0
476	20241111	111300	132125665	4185	4185	4185	4185	0
477	20241111	111200	132125665	4185	4185	4185	4185	0
478	20241111	111100	132125665	4185	4185	4185	4185	0
479	20241111	111000	132125665	4185	4185	4185	4185	0
480	20241111	110900	132125665	4185	4185	4185	4185	0
481	20241111	110800	132125665	4185	4185	4185	4185	0
482	20241111	110700	132125665	4185	4185	4185	4185	0
483	20241111	110600	132125665	4185	4185	4185	4185	0
484	20241111	110500	132125665	4185	4185	4185	4185	0
485	20241111	110400	132125665	4185	4185	4185	4185	0
486	20241111	110300	132125665	4185	4185	4185	4185	0
487	20241111	110200	132125665	4185	4185	4185	4185	1
488	20241111	110100	132121480	4185	4185	4185	4185	0
489	20241111	110000	132121480	4185	4185	4185	4185	0
490	20241111	105900	132121480	4185	4185	4185	4185	50
491	20241111	105800	131912230	4185	4180	4185	4180	918
492	20241111	105700	128071700	4175	4170	4175	4170	33
493	20241111	105600	127934030	4165	4165	4165	4165	0
494	20241111	105500	127934030	4165	4165	4165	4165	0
495	20241111	105400	127934030	4165	4150	4165	4150	906
496	20241111	105300	124169135	4150	4150	4150	4150	0
497	20241111	105200	124169135	4150	4150	4150	4150	331
498	20241111	105100	122795485	4150	4150	4150	4150	0
499	20241111	105000	122795485	4150	4150	4150	4150	0
500	20241111	104900	122795485	4150	4150	4150	4150	3
501	20241111	104800	122783035	4150	4145	4150	4145	504
502	20241111	104700	120691460	4145	4145	4145	4145	1
503	20241111	104600	120687315	4145	4145	4145	4145	0
504	20241111	104500	120687315	4145	4145	4145	4145	3
505	20241111	104400	120674880	4145	4145	4145	4145	76
506	20241111	104300	120359860	4125	4125	4125	4125	3988
507	20241111	104200	103909360	4130	4130	4130	4130	0
508	20241111	104100	103909360	4130	4130	4130	4130	0
509	20241111	104000	103909360	4130	4135	4135	4130	1448
510	20241111	103900	97929075	4135	4145	4145	4135	882
511	20241111	103800	94278345	4145	4145	4145	4145	23
512	20241111	103700	94183010	4150	4150	4150	4150	0
513	20241111	103600	94183010	4150	4150	4150	4150	1
514	20241111	103500	94178860	4140	4140	4140	4140	0
515	20241111	103400	94178860	4140	4140	4140	4140	0
516	20241111	103300	94178860	4140	4140	4140	4140	0
517	20241111	103200	94178860	4140	4140	4140	4140	110
518	20241111	103100	93723460	4140	4140	4140	4140	0
519	20241111	103000	93723460	4140	4140	4140	4140	0
520	20241111	102900	93723460	4140	4140	4140	4140	0
521	20241111	102800	93723460	4140	4140	4140	4140	0
522	20241111	102700	93723460	4140	4140	4140	4140	120
523	20241111	102600	93226660	4140	4140	4140	4140	50
524	20241111	102500	93019660	4140	4140	4140	4140	0
525	20241111	102400	93019660	4140	4140	4140	4140	22
526	20241111	102300	92928580	4145	4145	4145	4145	0
527	20241111	102200	92928580	4145	4145	4145	4145	0
528	20241111	102100	92928580	4145	4145	4145	4145	10
529	20241111	102000	92887130	4150	4150	4150	4150	0
530	20241111	101900	92887130	4150	4150	4150	4150	58
531	20241111	101800	92646430	4150	4150	4150	4150	389
532	20241111	101700	91032080	4150	4150	4150	4150	0
533	20241111	101600	91032080	4150	4150	4150	4150	0
534	20241111	101500	91032080	4150	4150	4150	4150	0
535	20241111	101400	91032080	4150	4150	4150	4150	0
536	20241111	101300	91032080	4150	4150	4150	4150	0
537	20241111	101200	91032080	4150	4150	4150	4140	63
538	20241111	101100	90771135	4150	4150	4150	4150	0
539	20241111	101000	90771135	4150	4150	4150	4150	0
540	20241111	100900	90771135	4150	4150	4150	4150	0
541	20241111	100800	90771135	4150	4150	4150	4150	0
542	20241111	100700	90771135	4150	4150	4150	4150	0
543	20241111	100600	90771135	4150	4150	4150	4150	24
544	20241111	100500	90671535	4150	4150	4150	4150	1131
545	20241111	100400	85977885	4135	4135	4135	4135	1
546	20241111	100300	85973750	4150	4150	4150	4150	1
547	20241111	100200	85969600	4135	4135	4135	4135	1
548	20241111	100100	85965465	4140	4140	4140	4140	0
549	20241111	100000	85965465	4140	4140	4140	4140	1
550	20241111	095900	85961325	4115	4130	4130	4115	307
551	20241111	095800	84694950	4135	4140	4140	4135	510
552	20241111	095700	82586090	4140	4150	4150	4140	994
553	20241111	095600	78466290	4145	4150	4150	4145	578
554	20241111	095500	76067675	4150	4150	4150	4150	0
555	20241111	095400	76067675	4150	4150	4150	4150	266
556	20241111	095300	74963775	4150	4150	4150	4150	0
557	20241111	095200	74963775	4150	4150	4150	4150	1
558	20241111	095100	74959625	4150	4155	4155	4150	983
559	20241111	095000	70877415	4170	4170	4170	4170	0
560	20241111	094900	70877415	4170	4170	4170	4170	1
561	20241111	094800	70873245	4155	4155	4155	4155	0
562	20241111	094700	70873245	4155	4155	4155	4155	165
563	20241111	094600	70187670	4155	4155	4155	4155	200
564	20241111	094500	69356670	4155	4155	4155	4155	79
565	20241111	094400	69028425	4155	4155	4155	4155	925
566	20241111	094300	65185050	4160	4170	4170	4160	1038
567	20241111	094200	60863620	4185	4185	4185	4185	0
568	20241111	094100	60863620	4185	4185	4185	4185	0
569	20241111	094000	60863620	4185	4185	4185	4185	0
570	20241111	093900	60863620	4185	4185	4185	4185	0
571	20241111	093800	60863620	4185	4185	4185	4185	0
572	20241111	093700	60863620	4185	4185	4185	4185	0
573	20241111	093600	60863620	4185	4185	4185	4185	0
574	20241111	093500	60863620	4185	4185	4185	4185	0
575	20241111	093400	60863620	4185	4185	4185	4185	0
576	20241111	093300	60863620	4185	4185	4185	4185	0
577	20241111	093200	60863620	4185	4185	4185	4185	1000
578	20241111	093100	56678620	4175	4190	4190	4175	2172
579	20241111	093000	47599780	4190	4210	4210	4190	694
580	20241111	092900	44689660	4210	4210	4210	4210	0
581	20241111	092800	44689660	4210	4210	4210	4210	3
582	20241111	092700	44677030	4210	4200	4210	4200	57
583	20241111	092600	44437530	4200	4200	4200	4200	0
584	20241111	092500	44437530	4200	4200	4200	4200	0
585	20241111	092400	44437530	4200	4200	4200	4200	0
586	20241111	092300	44437530	4200	4200	4200	4200	0
587	20241111	092200	44437530	4200	4200	4200	4200	155
588	20241111	092100	43786530	4215	4215	4215	4215	0
589	20241111	092000	43786530	4215	4215	4215	4215	0
590	20241111	091900	43786530	4215	4215	4215	4215	0
591	20241111	091800	43786530	4215	4215	4215	4215	0
592	20241111	091700	43786530	4215	4215	4215	4215	0
593	20241111	091600	43786530	4215	4215	4215	4215	291
594	20241111	091500	42559965	4215	4220	4225	4215	1266
595	20241111	091400	37218135	4215	4215	4215	4215	412
596	20241111	091300	35481555	4190	4190	4190	4190	0
597	20241111	091200	35481555	4190	4195	4195	4190	51
598	20241111	091100	35267860	4190	4190	4190	4190	200
599	20241111	091000	34429860	4190	4190	4190	4190	100
600	20241111	090900	34010860	4190	4190	4190	4190	50
601	20241111	090800	33801360	4185	4200	4200	4185	782
602	20241111	090700	30524225	4225	4225	4225	4225	0
603	20241111	090600	30524225	4225	4225	4225	4225	92
604	20241111	090500	30135525	4225	4205	4230	4205	1254
605	20241111	090400	24841475	4180	4200	4205	4180	312
606	20241111	090300	23530095	4200	4200	4200	4200	0
607	20241111	090200	23530095	4200	4200	4200	4200	0
608	20241111	090100	23530095	4200	4175	4200	4175	828
609	20241111	090000	20057935	4195	4200	4200	4150	4782