KissMeData/276730/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205500	294416640	2985	2985	2985	2985	2878
3	20241111	205400	294416640	2985	2985	2985	2985	0
4	20241111	205300	294416640	2985	2985	2985	2985	0
5	20241111	205200	294416640	2985	2985	2985	2985	0
6	20241111	205100	294416640	2985	2985	2985	2985	0
7	20241111	205000	294416640	2985	2985	2985	2985	0
8	20241111	204900	294416640	2985	2985	2985	2985	0
9	20241111	204800	294416640	2985	2985	2985	2985	0
10	20241111	204700	294416640	2985	2985	2985	2985	0
11	20241111	204600	294416640	2985	2985	2985	2985	0
12	20241111	204500	294416640	2985	2985	2985	2985	0
13	20241111	204400	294416640	2985	2985	2985	2985	0
14	20241111	204300	294416640	2985	2985	2985	2985	0
15	20241111	204200	294416640	2985	2985	2985	2985	0
16	20241111	204100	294416640	2985	2985	2985	2985	0
17	20241111	204000	294416640	2985	2985	2985	2985	0
18	20241111	203900	294416640	2985	2985	2985	2985	0
19	20241111	203800	294416640	2985	2985	2985	2985	0
20	20241111	203700	294416640	2985	2985	2985	2985	0
21	20241111	203600	294416640	2985	2985	2985	2985	0
22	20241111	203500	294416640	2985	2985	2985	2985	0
23	20241111	203400	294416640	2985	2985	2985	2985	0
24	20241111	203300	294416640	2985	2985	2985	2985	0
25	20241111	203200	294416640	2985	2985	2985	2985	0
26	20241111	203100	294416640	2985	2985	2985	2985	0
27	20241111	203000	294416640	2985	2985	2985	2985	0
28	20241111	202900	294416640	2985	2985	2985	2985	0
29	20241111	202800	294416640	2985	2985	2985	2985	0
30	20241111	202700	294416640	2985	2985	2985	2985	0
31	20241111	202600	294416640	2985	2985	2985	2985	0
32	20241111	202500	294416640	2985	2985	2985	2985	2878
33	20241111	202400	294416640	2985	2985	2985	2985	0
34	20241111	202300	294416640	2985	2985	2985	2985	0
35	20241111	202200	294416640	2985	2985	2985	2985	0
36	20241111	202100	294416640	2985	2985	2985	2985	0
37	20241111	202000	294416640	2985	2985	2985	2985	0
38	20241111	201900	294416640	2985	2985	2985	2985	0
39	20241111	201800	294416640	2985	2985	2985	2985	0
40	20241111	201700	294416640	2985	2985	2985	2985	0
41	20241111	201600	294416640	2985	2985	2985	2985	0
42	20241111	201500	294416640	2985	2985	2985	2985	0
43	20241111	201400	294416640	2985	2985	2985	2985	0
44	20241111	201300	294416640	2985	2985	2985	2985	0
45	20241111	201200	294416640	2985	2985	2985	2985	0
46	20241111	201100	294416640	2985	2985	2985	2985	0
47	20241111	201000	294416640	2985	2985	2985	2985	0
48	20241111	200900	294416640	2985	2985	2985	2985	0
49	20241111	200800	294416640	2985	2985	2985	2985	0
50	20241111	200700	294416640	2985	2985	2985	2985	0
51	20241111	200600	294416640	2985	2985	2985	2985	0
52	20241111	200500	294416640	2985	2985	2985	2985	0
53	20241111	200400	294416640	2985	2985	2985	2985	0
54	20241111	200300	294416640	2985	2985	2985	2985	0
55	20241111	200200	294416640	2985	2985	2985	2985	0
56	20241111	200100	294416640	2985	2985	2985	2985	0
57	20241111	200000	294416640	2985	2985	2985	2985	0
58	20241111	195900	294416640	2985	2985	2985	2985	0
59	20241111	195800	294416640	2985	2985	2985	2985	0
60	20241111	195700	294416640	2985	2985	2985	2985	0
61	20241111	195600	294416640	2985	2985	2985	2985	0
62	20241111	195500	294416640	2985	2985	2985	2985	2878
63	20241111	195400	294416640	2985	2985	2985	2985	0
64	20241111	195300	294416640	2985	2985	2985	2985	0
65	20241111	195200	294416640	2985	2985	2985	2985	0
66	20241111	195100	294416640	2985	2985	2985	2985	0
67	20241111	195000	294416640	2985	2985	2985	2985	0
68	20241111	194900	294416640	2985	2985	2985	2985	0
69	20241111	194800	294416640	2985	2985	2985	2985	0
70	20241111	194700	294416640	2985	2985	2985	2985	0
71	20241111	194600	294416640	2985	2985	2985	2985	0
72	20241111	194500	294416640	2985	2985	2985	2985	0
73	20241111	194400	294416640	2985	2985	2985	2985	0
74	20241111	194300	294416640	2985	2985	2985	2985	0
75	20241111	194200	294416640	2985	2985	2985	2985	0
76	20241111	194100	294416640	2985	2985	2985	2985	0
77	20241111	194000	294416640	2985	2985	2985	2985	0
78	20241111	193900	294416640	2985	2985	2985	2985	0
79	20241111	193800	294416640	2985	2985	2985	2985	0
80	20241111	193700	294416640	2985	2985	2985	2985	0
81	20241111	193600	294416640	2985	2985	2985	2985	0
82	20241111	193500	294416640	2985	2985	2985	2985	0
83	20241111	193400	294416640	2985	2985	2985	2985	0
84	20241111	193300	294416640	2985	2985	2985	2985	0
85	20241111	193200	294416640	2985	2985	2985	2985	0
86	20241111	193100	294416640	2985	2985	2985	2985	0
87	20241111	193000	294416640	2985	2985	2985	2985	0
88	20241111	192900	294416640	2985	2985	2985	2985	0
89	20241111	192800	294416640	2985	2985	2985	2985	0
90	20241111	192700	294416640	2985	2985	2985	2985	0
91	20241111	192600	294416640	2985	2985	2985	2985	0
92	20241111	192500	294416640	2985	2985	2985	2985	2878
93	20241111	192400	294416640	2985	2985	2985	2985	0
94	20241111	192300	294416640	2985	2985	2985	2985	0
95	20241111	192200	294416640	2985	2985	2985	2985	0
96	20241111	192100	294416640	2985	2985	2985	2985	0
97	20241111	192000	294416640	2985	2985	2985	2985	0
98	20241111	191900	294416640	2985	2985	2985	2985	0
99	20241111	191800	294416640	2985	2985	2985	2985	0
100	20241111	191700	294416640	2985	2985	2985	2985	0
101	20241111	191600	294416640	2985	2985	2985	2985	0
102	20241111	191500	294416640	2985	2985	2985	2985	0
103	20241111	191400	294416640	2985	2985	2985	2985	0
104	20241111	191300	294416640	2985	2985	2985	2985	0
105	20241111	191200	294416640	2985	2985	2985	2985	0
106	20241111	191100	294416640	2985	2985	2985	2985	0
107	20241111	191000	294416640	2985	2985	2985	2985	0
108	20241111	190900	294416640	2985	2985	2985	2985	0
109	20241111	190800	294416640	2985	2985	2985	2985	0
110	20241111	190700	294416640	2985	2985	2985	2985	0
111	20241111	190600	294416640	2985	2985	2985	2985	0
112	20241111	190500	294416640	2985	2985	2985	2985	0
113	20241111	190400	294416640	2985	2985	2985	2985	0
114	20241111	190300	294416640	2985	2985	2985	2985	0
115	20241111	190200	294416640	2985	2985	2985	2985	0
116	20241111	190100	294416640	2985	2985	2985	2985	0
117	20241111	190000	294416640	2985	2985	2985	2985	0
118	20241111	185900	294416640	2985	2985	2985	2985	0
119	20241111	185800	294416640	2985	2985	2985	2985	0
120	20241111	185700	294416640	2985	2985	2985	2985	0
121	20241111	185600	294416640	2985	2985	2985	2985	0
122	20241111	185500	294416640	2985	2985	2985	2985	2878
123	20241111	185400	294416640	2985	2985	2985	2985	0
124	20241111	185300	294416640	2985	2985	2985	2985	0
125	20241111	185200	294416640	2985	2985	2985	2985	0
126	20241111	185100	294416640	2985	2985	2985	2985	0
127	20241111	185000	294416640	2985	2985	2985	2985	0
128	20241111	184900	294416640	2985	2985	2985	2985	0
129	20241111	184800	294416640	2985	2985	2985	2985	0
130	20241111	184700	294416640	2985	2985	2985	2985	0
131	20241111	184600	294416640	2985	2985	2985	2985	0
132	20241111	184500	294416640	2985	2985	2985	2985	0
133	20241111	184400	294416640	2985	2985	2985	2985	0
134	20241111	184300	294416640	2985	2985	2985	2985	0
135	20241111	184200	294416640	2985	2985	2985	2985	0
136	20241111	184100	294416640	2985	2985	2985	2985	0
137	20241111	184000	294416640	2985	2985	2985	2985	0
138	20241111	183900	294416640	2985	2985	2985	2985	0
139	20241111	183800	294416640	2985	2985	2985	2985	0
140	20241111	183700	294416640	2985	2985	2985	2985	0
141	20241111	183600	294416640	2985	2985	2985	2985	0
142	20241111	183500	294416640	2985	2985	2985	2985	0
143	20241111	183400	294416640	2985	2985	2985	2985	0
144	20241111	183300	294416640	2985	2985	2985	2985	0
145	20241111	183200	294416640	2985	2985	2985	2985	0
146	20241111	183100	294416640	2985	2985	2985	2985	0
147	20241111	183000	294416640	2985	2985	2985	2985	0
148	20241111	182900	294416640	2985	2985	2985	2985	0
149	20241111	182800	294416640	2985	2985	2985	2985	0
150	20241111	182700	294416640	2985	2985	2985	2985	0
151	20241111	182600	294416640	2985	2985	2985	2985	0
152	20241111	182500	294416640	2985	2985	2985	2985	2878
153	20241111	182400	294416640	2985	2985	2985	2985	0
154	20241111	182300	294416640	2985	2985	2985	2985	0
155	20241111	182200	294416640	2985	2985	2985	2985	0
156	20241111	182100	294416640	2985	2985	2985	2985	0
157	20241111	182000	294416640	2985	2985	2985	2985	0
158	20241111	181900	294416640	2985	2985	2985	2985	0
159	20241111	181800	294416640	2985	2985	2985	2985	0
160	20241111	181700	294416640	2985	2985	2985	2985	0
161	20241111	181600	294416640	2985	2985	2985	2985	0
162	20241111	181500	294416640	2985	2985	2985	2985	0
163	20241111	181400	294416640	2985	2985	2985	2985	0
164	20241111	181300	294416640	2985	2985	2985	2985	0
165	20241111	181200	294416640	2985	2985	2985	2985	0
166	20241111	181100	294416640	2985	2985	2985	2985	0
167	20241111	181000	294416640	2985	2985	2985	2985	0
168	20241111	180900	294416640	2985	2985	2985	2985	0
169	20241111	180800	294416640	2985	2985	2985	2985	0
170	20241111	180700	294416640	2985	2985	2985	2985	0
171	20241111	180600	294416640	2985	2985	2985	2985	0
172	20241111	180500	294416640	2985	2985	2985	2985	0
173	20241111	180400	294416640	2985	2985	2985	2985	0
174	20241111	180300	294416640	2985	2985	2985	2985	0
175	20241111	180200	294416640	2985	2985	2985	2985	0
176	20241111	180100	294416640	2985	2985	2985	2985	0
177	20241111	180000	294416640	2985	2985	2985	2985	0
178	20241111	175900	294416640	2985	2985	2985	2985	0
179	20241111	175800	294416640	2985	2985	2985	2985	0
180	20241111	175700	294416640	2985	2985	2985	2985	0
181	20241111	175600	294416640	2985	2985	2985	2985	0
182	20241111	175500	294416640	2985	2985	2985	2985	2878
183	20241111	175400	294416640	2985	2985	2985	2985	0
184	20241111	175300	294416640	2985	2985	2985	2985	0
185	20241111	175200	294416640	2985	2985	2985	2985	0
186	20241111	175100	294416640	2985	2985	2985	2985	0
187	20241111	175000	294416640	2985	2985	2985	2985	0
188	20241111	174900	294416640	2985	2985	2985	2985	0
189	20241111	174800	294416640	2985	2985	2985	2985	0
190	20241111	174700	294416640	2985	2985	2985	2985	0
191	20241111	174600	294416640	2985	2985	2985	2985	0
192	20241111	174500	294416640	2985	2985	2985	2985	0
193	20241111	174400	294416640	2985	2985	2985	2985	0
194	20241111	174300	294416640	2985	2985	2985	2985	0
195	20241111	174200	294416640	2985	2985	2985	2985	0
196	20241111	174100	294416640	2985	2985	2985	2985	0
197	20241111	174000	294416640	2985	2985	2985	2985	0
198	20241111	173900	294416640	2985	2985	2985	2985	0
199	20241111	173800	294416640	2985	2985	2985	2985	0
200	20241111	173700	294416640	2985	2985	2985	2985	0
201	20241111	173600	294416640	2985	2985	2985	2985	0
202	20241111	173500	294416640	2985	2985	2985	2985	0
203	20241111	173400	294416640	2985	2985	2985	2985	0
204	20241111	173300	294416640	2985	2985	2985	2985	0
205	20241111	173200	294416640	2985	2985	2985	2985	0
206	20241111	173100	294416640	2985	2985	2985	2985	0
207	20241111	173000	294416640	2985	2985	2985	2985	0
208	20241111	172900	294416640	2985	2985	2985	2985	0
209	20241111	172800	294416640	2985	2985	2985	2985	0
210	20241111	172700	294416640	2985	2985	2985	2985	0
211	20241111	172600	294416640	2985	2985	2985	2985	0
212	20241111	172500	294416640	2985	2985	2985	2985	2878
213	20241111	172400	294416640	2985	2985	2985	2985	0
214	20241111	172300	294416640	2985	2985	2985	2985	0
215	20241111	172200	294416640	2985	2985	2985	2985	0
216	20241111	172100	294416640	2985	2985	2985	2985	0
217	20241111	172000	294416640	2985	2985	2985	2985	0
218	20241111	171900	294416640	2985	2985	2985	2985	0
219	20241111	171800	294416640	2985	2985	2985	2985	0
220	20241111	171700	294416640	2985	2985	2985	2985	0
221	20241111	171600	294416640	2985	2985	2985	2985	0
222	20241111	171500	294416640	2985	2985	2985	2985	0
223	20241111	171400	294416640	2985	2985	2985	2985	0
224	20241111	171300	294416640	2985	2985	2985	2985	0
225	20241111	171200	294416640	2985	2985	2985	2985	0
226	20241111	171100	294416640	2985	2985	2985	2985	0
227	20241111	171000	294416640	2985	2985	2985	2985	0
228	20241111	170900	294416640	2985	2985	2985	2985	0
229	20241111	170800	294416640	2985	2985	2985	2985	0
230	20241111	170700	294416640	2985	2985	2985	2985	0
231	20241111	170600	294416640	2985	2985	2985	2985	0
232	20241111	170500	294416640	2985	2985	2985	2985	0
233	20241111	170400	294416640	2985	2985	2985	2985	0
234	20241111	170300	294416640	2985	2985	2985	2985	0
235	20241111	170200	294416640	2985	2985	2985	2985	0
236	20241111	170100	294416640	2985	2985	2985	2985	0
237	20241111	170000	294416640	2985	2985	2985	2985	0
238	20241111	165900	294416640	2985	2985	2985	2985	0
239	20241111	165800	294416640	2985	2985	2985	2985	0
240	20241111	165700	294416640	2985	2985	2985	2985	0
241	20241111	165600	294416640	2985	2985	2985	2985	0
242	20241111	165500	294416640	2985	2985	2985	2985	2878
243	20241111	165400	294416640	2985	2985	2985	2985	0
244	20241111	165300	294416640	2985	2985	2985	2985	0
245	20241111	165200	294416640	2985	2985	2985	2985	0
246	20241111	165100	294416640	2985	2985	2985	2985	0
247	20241111	165000	294416640	2985	2985	2985	2985	0
248	20241111	164900	294416640	2985	2985	2985	2985	0
249	20241111	164800	294416640	2985	2985	2985	2985	0
250	20241111	164700	294416640	2985	2985	2985	2985	0
251	20241111	164600	294416640	2985	2985	2985	2985	0
252	20241111	164500	294416640	2985	2985	2985	2985	0
253	20241111	164400	294416640	2985	2985	2985	2985	0
254	20241111	164300	294416640	2985	2985	2985	2985	0
255	20241111	164200	294416640	2985	2985	2985	2985	0
256	20241111	164100	294416640	2985	2985	2985	2985	0
257	20241111	164000	294416640	2985	2985	2985	2985	0
258	20241111	163900	294416640	2985	2985	2985	2985	0
259	20241111	163800	294416640	2985	2985	2985	2985	0
260	20241111	163700	294416640	2985	2985	2985	2985	0
261	20241111	163600	294416640	2985	2985	2985	2985	0
262	20241111	163500	294416640	2985	2985	2985	2985	0
263	20241111	163400	294416640	2985	2985	2985	2985	0
264	20241111	163300	294416640	2985	2985	2985	2985	0
265	20241111	163200	294416640	2985	2985	2985	2985	0
266	20241111	163100	294416640	2985	2985	2985	2985	0
267	20241111	163000	294416640	2985	2985	2985	2985	0
268	20241111	162900	294416640	2985	2985	2985	2985	0
269	20241111	162800	294416640	2985	2985	2985	2985	0
270	20241111	162700	294416640	2985	2985	2985	2985	0
271	20241111	162600	294416640	2985	2985	2985	2985	0
272	20241111	162500	294416640	2985	2985	2985	2985	2878
273	20241111	162400	294416640	2985	2985	2985	2985	0
274	20241111	162300	294416640	2985	2985	2985	2985	0
275	20241111	162200	294416640	2985	2985	2985	2985	0
276	20241111	162100	294416640	2985	2985	2985	2985	0
277	20241111	162000	294416640	2985	2985	2985	2985	0
278	20241111	161900	294416640	2985	2985	2985	2985	0
279	20241111	161800	294416640	2985	2985	2985	2985	0
280	20241111	161700	294416640	2985	2985	2985	2985	0
281	20241111	161600	294416640	2985	2985	2985	2985	0
282	20241111	161500	294416640	2985	2985	2985	2985	0
283	20241111	161400	294416640	2985	2985	2985	2985	0
284	20241111	161300	294416640	2985	2985	2985	2985	0
285	20241111	161200	294416640	2985	2985	2985	2985	0
286	20241111	161100	294416640	2985	2985	2985	2985	0
287	20241111	161000	294416640	2985	2985	2985	2985	0
288	20241111	160900	294416640	2985	2985	2985	2985	0
289	20241111	160800	294416640	2985	2985	2985	2985	0
290	20241111	160700	294416640	2985	2985	2985	2985	0
291	20241111	160600	294416640	2985	2985	2985	2985	0
292	20241111	160500	294416640	2985	2985	2985	2985	0
293	20241111	160400	294416640	2985	2985	2985	2985	0
294	20241111	160300	294416640	2985	2985	2985	2985	0
295	20241111	160200	294416640	2985	2985	2985	2985	0
296	20241111	160100	294416640	2985	2985	2985	2985	0
297	20241111	160000	294416640	2985	2985	2985	2985	0
298	20241111	155900	294416640	2985	2985	2985	2985	0
299	20241111	155800	294416640	2985	2985	2985	2985	0
300	20241111	155700	294416640	2985	2985	2985	2985	0
301	20241111	155600	294416640	2985	2985	2985	2985	0
302	20241111	155500	294416640	2985	2985	2985	2985	2878
303	20241111	155400	294416640	2985	2985	2985	2985	0
304	20241111	155300	294416640	2985	2985	2985	2985	0
305	20241111	155200	294416640	2985	2985	2985	2985	0
306	20241111	155100	294416640	2985	2985	2985	2985	0
307	20241111	155000	294416640	2985	2985	2985	2985	0
308	20241111	154900	294416640	2985	2985	2985	2985	0
309	20241111	154800	294416640	2985	2985	2985	2985	0
310	20241111	154700	294416640	2985	2985	2985	2985	0
311	20241111	154600	294416640	2985	2985	2985	2985	0
312	20241111	154500	294416640	2985	2985	2985	2985	0
313	20241111	154400	294416640	2985	2985	2985	2985	0
314	20241111	154300	294416640	2985	2985	2985	2985	0
315	20241111	154200	294416640	2985	2985	2985	2985	0
316	20241111	154100	294416640	2985	2985	2985	2985	0
317	20241111	154000	294416640	2985	2985	2985	2985	0
318	20241111	153900	294416640	2985	2985	2985	2985	0
319	20241111	153800	294416640	2985	2985	2985	2985	0
320	20241111	153700	294416640	2985	2985	2985	2985	0
321	20241111	153600	294416640	2985	2985	2985	2985	0
322	20241111	153500	294416640	2985	2985	2985	2985	0
323	20241111	153400	294416640	2985	2985	2985	2985	0
324	20241111	153300	294416640	2985	2985	2985	2985	0
325	20241111	153200	294416640	2985	2985	2985	2985	0
326	20241111	153100	294416640	2985	2985	2985	2985	0
327	20241111	153000	294416640	2985	2985	2985	2985	2878
328	20241111	152900	285825810	2985	2985	2985	2985	0
329	20241111	152800	285825810	2985	2985	2985	2985	0
330	20241111	152700	285825810	2985	2985	2985	2985	0
331	20241111	152600	285825810	2985	2985	2985	2985	0
332	20241111	152500	285825810	2985	2985	2985	2985	0
333	20241111	152400	285825810	2985	2985	2985	2985	0
334	20241111	152300	285825810	2985	2985	2985	2985	0
335	20241111	152200	285825810	2985	2985	2985	2985	0
336	20241111	152100	285825810	2985	2985	2985	2985	0
337	20241111	152000	285825810	2985	2985	2985	2985	0
338	20241111	151900	285825810	2985	2985	2985	2985	0
339	20241111	151800	285825810	2985	2985	2985	2985	0
340	20241111	151700	285825810	2985	2985	2985	2985	251
341	20241111	151600	285076575	2985	2985	2985	2985	0
342	20241111	151500	285076575	2985	2985	2985	2985	0
343	20241111	151400	285076575	2985	2985	2985	2985	0
344	20241111	151300	285076575	2985	2985	2985	2985	0
345	20241111	151200	285076575	2985	2990	2990	2985	50
346	20241111	151100	284927320	2985	2985	2985	2985	250
347	20241111	151000	284181070	2985	2985	2985	2985	90
348	20241111	150900	283912420	2980	3000	3000	2980	332
349	20241111	150800	282920090	3000	3000	3000	3000	5
350	20241111	150700	282905090	3000	3025	3025	3000	632
351	20241111	150600	281006380	3025	3025	3025	3025	0
352	20241111	150500	281006380	3025	3025	3025	3025	0
353	20241111	150400	281006380	3025	3020	3025	3020	100
354	20241111	150300	280703935	3030	3030	3030	3030	0
355	20241111	150200	280703935	3030	3030	3030	3030	14
356	20241111	150100	280661515	3030	3030	3030	3030	0
357	20241111	150000	280661515	3030	3030	3030	3030	0
358	20241111	145900	280661515	3030	3030	3030	3030	0
359	20241111	145800	280661515	3030	3035	3035	3030	436
360	20241111	145700	279340210	3030	3030	3030	3030	0
361	20241111	145600	279340210	3030	3030	3030	3030	0
362	20241111	145500	279340210	3030	3030	3030	3030	0
363	20241111	145400	279340210	3030	3030	3030	3030	0
364	20241111	145300	279340210	3030	3030	3030	3030	49
365	20241111	145200	279191740	3030	3045	3045	3030	365
366	20241111	145100	278085225	3050	3050	3050	3050	16
367	20241111	145000	278036425	3060	3060	3060	3055	29
368	20241111	144900	277947690	3060	3010	3060	3000	921
369	20241111	144800	275167540	3010	3020	3020	3010	1985
370	20241111	144700	269176255	3020	3020	3020	3020	51
371	20241111	144600	269022235	3035	3010	3035	3010	4721
372	20241111	144500	254757810	3010	3010	3010	3010	348
373	20241111	144400	253710330	3010	3010	3010	3010	30
374	20241111	144300	253620030	3005	3005	3005	3005	374
375	20241111	144200	252496160	3005	3005	3005	3005	376
376	20241111	144100	251366280	3005	2975	3005	2975	3872
377	20241111	144000	239776775	2975	2970	2975	2970	280
378	20241111	143900	238943855	2970	2970	2970	2970	0
379	20241111	143800	238943855	2970	2970	2970	2970	0
380	20241111	143700	238943855	2970	2970	2970	2970	100
381	20241111	143600	238646855	2970	2970	2970	2970	0
382	20241111	143500	238646855	2970	2970	2970	2970	0
383	20241111	143400	238646855	2970	2970	2970	2970	10
384	20241111	143300	238617155	2970	2970	2970	2970	0
385	20241111	143200	238617155	2970	2970	2970	2970	0
386	20241111	143100	238617155	2970	2970	2970	2970	96
387	20241111	143000	238332035	2960	2960	2960	2960	2
388	20241111	142900	238326115	2960	2960	2960	2960	3
389	20241111	142800	238317235	2960	2960	2960	2960	0
390	20241111	142700	238317235	2960	2960	2960	2960	0
391	20241111	142600	238317235	2960	2960	2960	2960	0
392	20241111	142500	238317235	2960	2960	2960	2960	0
393	20241111	142400	238317235	2960	2960	2960	2960	0
394	20241111	142300	238317235	2960	2960	2960	2960	0
395	20241111	142200	238317235	2960	2960	2960	2960	0
396	20241111	142100	238317235	2960	2970	2970	2960	5108
397	20241111	142000	223185495	2970	2970	2970	2970	0
398	20241111	141900	223185495	2970	2965	2970	2965	130
399	20241111	141800	222799400	2970	2970	2970	2970	2
400	20241111	141700	222793460	2970	2970	2970	2970	0
401	20241111	141600	222793460	2970	2970	2970	2970	0
402	20241111	141500	222793460	2970	2970	2970	2970	40
403	20241111	141400	222674660	2970	2970	2970	2970	0
404	20241111	141300	222674660	2970	2970	2970	2970	0
405	20241111	141200	222674660	2970	2970	2970	2970	29
406	20241111	141100	222588530	2970	2970	2970	2970	1
407	20241111	141000	222585560	2950	2955	2955	2950	1000
408	20241111	140900	219634650	2955	2955	2955	2955	400
409	20241111	140800	218452650	2955	2955	2955	2955	0
410	20241111	140700	218452650	2955	2955	2955	2955	0
411	20241111	140600	218452650	2955	2955	2955	2955	0
412	20241111	140500	218452650	2955	2955	2955	2955	0
413	20241111	140400	218452650	2955	2955	2955	2955	0
414	20241111	140300	218452650	2955	2960	2960	2955	2
415	20241111	140200	218446735	2955	2955	2955	2955	0
416	20241111	140100	218446735	2955	2955	2955	2955	0
417	20241111	140000	218446735	2955	2955	2955	2955	0
418	20241111	135900	218446735	2955	2955	2955	2955	0
419	20241111	135800	218446735	2955	2955	2955	2955	0
420	20241111	135700	218446735	2955	2955	2955	2955	0
421	20241111	135600	218446735	2955	2955	2955	2955	0
422	20241111	135500	218446735	2955	2955	2955	2955	0
423	20241111	135400	218446735	2955	2955	2955	2955	0
424	20241111	135300	218446735	2955	2955	2955	2955	0
425	20241111	135200	218446735	2955	2955	2955	2955	0
426	20241111	135100	218446735	2955	2955	2955	2955	0
427	20241111	135000	218446735	2955	2955	2955	2955	0
428	20241111	134900	218446735	2955	2955	2955	2955	0
429	20241111	134800	218446735	2955	2955	2955	2955	0
430	20241111	134700	218446735	2955	2955	2955	2955	0
431	20241111	134600	218446735	2955	2955	2955	2955	0
432	20241111	134500	218446735	2955	2955	2955	2955	419
433	20241111	134400	217208590	2960	2960	2960	2960	7
434	20241111	134300	217187870	2965	2965	2965	2965	0
435	20241111	134200	217187870	2965	2965	2965	2965	540
436	20241111	134100	215586770	2985	2985	2985	2985	1
437	20241111	134000	215583785	2985	2985	2985	2985	0
438	20241111	133900	215583785	2985	2990	2990	2985	504
439	20241111	133800	214078495	2990	2990	2990	2990	0
440	20241111	133700	214078495	2990	2990	2990	2990	0
441	20241111	133600	214078495	2990	2990	2990	2990	47
442	20241111	133500	213937965	2990	2990	2990	2990	334
443	20241111	133400	212939305	2990	2985	2990	2985	458
444	20241111	133300	211571335	2985	2990	2990	2985	48
445	20241111	133200	211428040	2985	2980	2985	2980	315
446	20241111	133100	210488505	2980	2965	2980	2965	1119
447	20241111	133000	207160420	2965	2965	2965	2965	3
448	20241111	132900	207151525	2970	2970	2970	2970	2
449	20241111	132800	207145585	2970	2970	2970	2970	1
450	20241111	132700	207142615	2965	2965	2965	2965	1
451	20241111	132600	207139650	2965	2965	2965	2965	0
452	20241111	132500	207139650	2965	2965	2965	2965	0
453	20241111	132400	207139650	2965	2965	2965	2965	0
454	20241111	132300	207139650	2965	2965	2965	2965	0
455	20241111	132200	207139650	2965	2965	2965	2965	0
456	20241111	132100	207139650	2965	2965	2965	2965	0
457	20241111	132000	207139650	2965	2965	2965	2965	101
458	20241111	131900	206840185	2965	2965	2965	2965	0
459	20241111	131800	206840185	2965	2960	2965	2960	250
460	20241111	131700	206098960	2965	2965	2965	2965	0
461	20241111	131600	206098960	2965	2965	2965	2965	0
462	20241111	131500	206098960	2965	2965	2965	2965	2
463	20241111	131400	206093030	2955	2955	2955	2955	0
464	20241111	131300	206093030	2955	2955	2955	2955	0
465	20241111	131200	206093030	2955	2955	2955	2955	40
466	20241111	131100	205974830	2965	2965	2965	2965	30
467	20241111	131000	205885880	2960	2970	2970	2960	6
468	20241111	130900	205868070	2970	2970	2970	2970	1
469	20241111	130800	205865100	2970	2965	2970	2965	65
470	20241111	130700	205672325	2950	2950	2950	2950	2
471	20241111	130600	205666425	2960	2960	2960	2960	201
472	20241111	130500	205071465	2950	2950	2950	2950	21
473	20241111	130400	205009515	2950	2950	2950	2950	40
474	20241111	130300	204891515	2950	2950	2950	2950	40
475	20241111	130200	204773515	2950	2950	2950	2950	0
476	20241111	130100	204773515	2950	2950	2950	2950	0
477	20241111	130000	204773515	2950	2950	2950	2950	295
478	20241111	125900	203903265	2950	2955	2955	2950	185
479	20241111	125800	203356615	2960	2960	2960	2960	3
480	20241111	125700	203347735	2960	2960	2960	2960	40
481	20241111	125600	203229335	2965	2965	2965	2965	50
482	20241111	125500	203081085	2965	2965	2965	2965	0
483	20241111	125400	203081085	2965	2965	2965	2965	0
484	20241111	125300	203081085	2965	2965	2965	2965	0
485	20241111	125200	203081085	2965	2965	2965	2965	0
486	20241111	125100	203081085	2965	2965	2965	2965	0
487	20241111	125000	203081085	2965	2965	2965	2965	0
488	20241111	124900	203081085	2965	2965	2965	2965	25
489	20241111	124800	203006960	2965	2965	2965	2965	0
490	20241111	124700	203006960	2965	2965	2965	2965	0
491	20241111	124600	203006960	2965	2965	2965	2965	2
492	20241111	124500	203001030	2970	2970	2970	2970	0
493	20241111	124400	203001030	2970	2955	2970	2955	34
494	20241111	124300	202900260	2955	2955	2955	2955	0
495	20241111	124200	202900260	2955	2950	2955	2950	510
496	20241111	124100	201393260	2955	2955	2955	2955	10
497	20241111	124000	201363710	2955	2955	2955	2955	0
498	20241111	123900	201363710	2955	2955	2955	2955	551
499	20241111	123800	199735505	2955	2955	2955	2955	449
500	20241111	123700	198408710	2960	2960	2960	2960	0
501	20241111	123600	198408710	2960	2960	2960	2960	0
502	20241111	123500	198408710	2960	2960	2960	2960	0
503	20241111	123400	198408710	2960	2965	2965	2960	997
504	20241111	123300	195453155	2965	2965	2965	2965	0
505	20241111	123200	195453155	2965	2965	2965	2965	0
506	20241111	123100	195453155	2965	2965	2965	2965	24
507	20241111	123000	195381995	2965	2965	2965	2965	0
508	20241111	122900	195381995	2965	2965	2965	2965	0
509	20241111	122800	195381995	2965	2965	2965	2965	1
510	20241111	122700	195379030	2965	2965	2965	2965	0
511	20241111	122600	195379030	2965	2965	2965	2965	0
512	20241111	122500	195379030	2965	2965	2965	2965	0
513	20241111	122400	195379030	2965	2965	2965	2965	0
514	20241111	122300	195379030	2965	2965	2965	2965	0
515	20241111	122200	195379030	2965	2965	2965	2965	0
516	20241111	122100	195379030	2965	2965	2965	2965	0
517	20241111	122000	195379030	2965	2965	2965	2965	0
518	20241111	121900	195379030	2965	2965	2965	2965	0
519	20241111	121800	195379030	2965	2965	2965	2965	7
520	20241111	121700	195358275	2965	2965	2965	2965	0
521	20241111	121600	195358275	2965	2965	2965	2965	0
522	20241111	121500	195358275	2965	2965	2965	2965	1
523	20241111	121400	195355310	2965	2965	2965	2965	0
524	20241111	121300	195355310	2965	2965	2965	2965	0
525	20241111	121200	195355310	2965	2965	2965	2965	0
526	20241111	121100	195355310	2965	2965	2965	2965	0
527	20241111	121000	195355310	2965	2965	2965	2965	15
528	20241111	120900	195310835	2965	2965	2965	2965	0
529	20241111	120800	195310835	2965	2965	2965	2965	6
530	20241111	120700	195293045	2965	2965	2965	2965	0
531	20241111	120600	195293045	2965	2965	2965	2965	0
532	20241111	120500	195293045	2965	2965	2965	2965	0
533	20241111	120400	195293045	2965	2965	2965	2965	0
534	20241111	120300	195293045	2965	2965	2965	2965	0
535	20241111	120200	195293045	2965	2965	2965	2965	0
536	20241111	120100	195293045	2965	2965	2965	2965	0
537	20241111	120000	195293045	2965	2965	2965	2965	0
538	20241111	115900	195293045	2965	2965	2965	2965	0
539	20241111	115800	195293045	2965	2965	2965	2965	0
540	20241111	115700	195293045	2965	2965	2965	2965	0
541	20241111	115600	195293045	2965	2970	2970	2965	216
542	20241111	115500	194651625	2970	2970	2970	2970	0
543	20241111	115400	194651625	2970	2970	2970	2970	0
544	20241111	115300	194651625	2970	2970	2970	2970	0
545	20241111	115200	194651625	2970	2970	2970	2970	4
546	20241111	115100	194639745	2975	2975	2975	2975	0
547	20241111	115000	194639745	2975	2975	2975	2975	34
548	20241111	114900	194538595	2975	2975	2975	2975	1
549	20241111	114800	194535620	2975	2975	2975	2975	0
550	20241111	114700	194535620	2975	2975	2975	2975	0
551	20241111	114600	194535620	2975	2975	2975	2975	2
552	20241111	114500	194529670	2975	2975	2975	2975	0
553	20241111	114400	194529670	2975	2970	2975	2970	2
554	20241111	114300	194523725	2975	2975	2975	2975	2
555	20241111	114200	194517775	2975	2975	2975	2975	0
556	20241111	114100	194517775	2975	2975	2975	2975	10
557	20241111	114000	194488025	2970	2970	2970	2970	0
558	20241111	113900	194488025	2970	2970	2970	2970	0
559	20241111	113800	194488025	2970	2970	2970	2970	90
560	20241111	113700	194220725	2970	2970	2970	2970	19
561	20241111	113600	194164295	2970	2970	2970	2970	0
562	20241111	113500	194164295	2970	2970	2970	2970	0
563	20241111	113400	194164295	2970	2970	2970	2970	0
564	20241111	113300	194164295	2970	2970	2970	2970	0
565	20241111	113200	194164295	2970	2970	2970	2970	0
566	20241111	113100	194164295	2970	2970	2970	2970	17
567	20241111	113000	194113805	2970	2970	2970	2970	0
568	20241111	112900	194113805	2970	2970	2970	2970	0
569	20241111	112800	194113805	2970	2970	2970	2970	0
570	20241111	112700	194113805	2970	2970	2970	2970	0
571	20241111	112600	194113805	2970	2970	2970	2970	0
572	20241111	112500	194113805	2970	2970	2970	2970	0
573	20241111	112400	194113805	2970	2970	2970	2970	0
574	20241111	112300	194113805	2970	2970	2970	2970	0
575	20241111	112200	194113805	2970	2970	2970	2970	49
576	20241111	112100	193968275	2970	2975	2975	2970	5
577	20241111	112000	193953405	2970	2970	2970	2970	0
578	20241111	111900	193953405	2970	2970	2970	2970	5
579	20241111	111800	193938555	2975	2975	2975	2975	5
580	20241111	111700	193923680	2975	2975	2975	2975	37
581	20241111	111600	193813605	2975	2975	2975	2975	34
582	20241111	111500	193712455	2975	2980	2980	2975	7
583	20241111	111400	193691600	2980	2980	2980	2980	5
584	20241111	111300	193676700	2980	2980	2980	2980	4
585	20241111	111200	193664780	2980	2980	2980	2980	0
586	20241111	111100	193664780	2980	2980	2980	2980	2
587	20241111	111000	193658820	2980	2980	2980	2980	0
588	20241111	110900	193658820	2980	2980	2980	2980	0
589	20241111	110800	193658820	2980	2980	2980	2980	1
590	20241111	110700	193655840	2975	2975	2975	2975	7
591	20241111	110600	193635015	2980	2985	2985	2980	18
592	20241111	110500	193581355	2985	2985	2985	2985	4
593	20241111	110400	193569415	2975	2975	2975	2975	0
594	20241111	110300	193569415	2975	2975	2975	2975	0
595	20241111	110200	193569415	2975	2975	2975	2975	22
596	20241111	110100	193503965	2975	2975	2975	2975	0
597	20241111	110000	193503965	2975	2975	2975	2975	0
598	20241111	105900	193503965	2975	2975	2975	2975	0
599	20241111	105800	193503965	2975	2975	2975	2975	1016
600	20241111	105700	190481365	2975	2975	2975	2975	1
601	20241111	105600	190478390	2975	2985	2985	2975	17
602	20241111	105500	190427795	2985	2985	2985	2985	13
603	20241111	105400	190388990	2990	2990	2990	2990	0
604	20241111	105300	190388990	2990	2990	2990	2990	0
605	20241111	105200	190388990	2990	2990	2990	2990	0
606	20241111	105100	190388990	2990	2990	2990	2990	1
607	20241111	105000	190386000	2995	2995	2995	2995	0
608	20241111	104900	190386000	2995	2995	2995	2995	0
609	20241111	104800	190386000	2995	2995	2995	2995	0
610	20241111	104700	190386000	2995	2995	2995	2995	0
611	20241111	104600	190386000	2995	2995	2995	2995	4
612	20241111	104500	190374020	2995	2995	2995	2995	0
613	20241111	104400	190374020	2995	2995	2995	2995	0
614	20241111	104300	190374020	2995	2995	2995	2995	0
615	20241111	104200	190374020	2995	2995	2995	2995	1
616	20241111	104100	190371025	2990	2970	2990	2970	601
617	20241111	104000	188577975	2955	2955	2955	2955	0
618	20241111	103900	188577975	2955	2955	2955	2955	242
619	20241111	103800	187862865	2955	2955	2955	2955	0
620	20241111	103700	187862865	2955	2955	2955	2955	32
621	20241111	103600	187768305	2955	2955	2955	2955	501
622	20241111	103500	186287850	2955	2955	2955	2955	2114
623	20241111	103400	180040980	2955	2955	2955	2955	1
624	20241111	103300	180038025	2965	2965	2965	2965	0
625	20241111	103200	180038025	2965	2965	2965	2965	0
626	20241111	103100	180038025	2965	2975	2975	2950	5067
627	20241111	103000	165051095	2985	2980	2985	2965	6766
628	20241111	102900	144946285	3000	3000	3020	2980	2599
629	20241111	102800	137172855	3000	3000	3000	3000	10
630	20241111	102700	137142855	3000	3000	3000	3000	0
631	20241111	102600	137142855	3000	3000	3000	3000	0
632	20241111	102500	137142855	3000	3000	3000	3000	78
633	20241111	102400	136908855	3000	3000	3000	3000	0
634	20241111	102300	136908855	3000	2995	3000	2980	543
635	20241111	102200	135284585	2975	2975	2975	2975	28
636	20241111	102100	135201285	2975	2975	2975	2975	42
637	20241111	102000	135076335	2980	2980	2980	2980	6
638	20241111	101900	135058455	2980	2980	2980	2980	0
639	20241111	101800	135058455	2980	2980	2980	2980	0
640	20241111	101700	135058455	2980	2980	2980	2980	751
641	20241111	101600	132820475	2995	2995	2995	2995	0
642	20241111	101500	132820475	2995	2995	2995	2995	0
643	20241111	101400	132820475	2995	2995	2995	2995	0
644	20241111	101300	132820475	2995	2995	2995	2995	0
645	20241111	101200	132820475	2995	2995	2995	2995	118
646	20241111	101100	132467065	2995	2995	2995	2995	0
647	20241111	101000	132467065	2995	2985	2995	2985	168
648	20241111	100900	131964465	2980	2980	2980	2980	0
649	20241111	100800	131964465	2980	2980	2980	2980	0
650	20241111	100700	131964465	2980	3000	3000	2965	3297
651	20241111	100600	122134760	3000	3000	3000	3000	15
652	20241111	100500	122089760	3000	3000	3000	3000	1
653	20241111	100400	122086760	3000	2990	3000	2990	78
654	20241111	100300	121853530	2990	2990	2990	2990	13
655	20241111	100200	121814660	2990	2990	2990	2990	10
656	20241111	100100	121784760	2990	2990	2990	2990	547
657	20241111	100000	120149230	2990	2990	2990	2990	2
658	20241111	095900	120143250	2980	2980	2980	2980	20
659	20241111	095800	120083650	2980	2990	2990	2980	10
660	20241111	095700	120053820	2990	2995	2995	2990	182
661	20241111	095600	119509460	2995	2995	2995	2995	1199
662	20241111	095500	115918455	3000	3005	3005	3000	141
663	20241111	095400	115495040	3020	3020	3020	3020	0
664	20241111	095300	115495040	3020	3020	3020	3020	0
665	20241111	095200	115495040	3020	3020	3020	3020	0
666	20241111	095100	115495040	3020	3020	3020	3020	25
667	20241111	095000	115419540	3025	3025	3025	3025	0
668	20241111	094900	115419540	3025	3025	3025	3005	48
669	20241111	094800	115275140	3025	3020	3025	3010	565
670	20241111	094700	113573775	3020	3010	3020	3010	254
671	20241111	094600	112809110	3010	3000	3010	3000	126
672	20241111	094500	112430430	2990	2990	2990	2990	124
673	20241111	094400	112059670	2980	2980	2980	2980	9
674	20241111	094300	112032850	2980	2980	2980	2980	0
675	20241111	094200	112032850	2980	2980	2980	2980	0
676	20241111	094100	112032850	2980	2980	2980	2980	71
677	20241111	094000	111821270	2980	2980	2980	2980	0
678	20241111	093900	111821270	2980	2980	2980	2980	54
679	20241111	093800	111660350	2990	2990	2990	2990	0
680	20241111	093700	111660350	2990	2990	2990	2990	0
681	20241111	093600	111660350	2990	2990	2990	2990	10
682	20241111	093500	111630450	3015	3015	3015	3015	1
683	20241111	093400	111627435	3025	2980	3025	2975	141
684	20241111	093300	111204690	2985	2985	2985	2985	22
685	20241111	093200	111139020	3025	3025	3025	3025	6
686	20241111	093100	111120870	3025	2990	3025	2990	4621
687	20241111	093000	97149285	2990	2960	2990	2960	5576
688	20241111	092900	80575170	2845	2845	2845	2845	0
689	20241111	092800	80575170	2845	2845	2845	2845	0
690	20241111	092700	80575170	2845	3015	3015	2845	7113
691	20241111	092600	59642935	3010	3010	3010	3010	0
692	20241111	092500	59642935	3010	3015	3015	3010	200
693	20241111	092400	59040280	3025	3015	3025	3015	734
694	20241111	092300	56820490	3025	3010	3025	3010	2046
695	20241111	092200	50661430	3010	3025	3025	3010	3851
696	20241111	092100	39032675	3025	3025	3025	3025	2
697	20241111	092000	39026625	3025	3030	3030	3020	2054
698	20241111	091900	32809550	3040	3040	3040	3040	98
699	20241111	091800	32511630	3045	3045	3045	3045	0
700	20241111	091700	32511630	3045	3045	3045	3045	99
701	20241111	091600	32210175	3035	3035	3035	3035	212
702	20241111	091500	31566755	3035	3070	3070	3030	1979
703	20241111	091400	25561030	3055	3055	3055	3055	204
704	20241111	091300	24937810	3045	3045	3045	3045	152
705	20241111	091200	24474970	3025	3025	3025	3025	190
706	20241111	091100	23900220	3025	3050	3065	3025	1563
707	20241111	091000	19161245	3045	3045	3045	3045	0
708	20241111	090900	19161245	3045	3045	3045	3045	211
709	20241111	090800	18518750	3045	3030	3045	3030	322
710	20241111	090700	17543075	3030	3045	3045	3030	1384
711	20241111	090600	13331045	3050	3040	3050	3040	970
712	20241111	090500	10377915	3030	3030	3030	3030	40
713	20241111	090400	10256715	3025	3015	3025	3015	73
714	20241111	090300	10036290	3020	3050	3050	3020	963
715	20241111	090200	7110175	3100	3060	3100	3055	361
716	20241111	090100	6005525	3100	3130	3130	3100	1218
717	20241111	090000	2226725	3130	3090	3130	3090	720