KissMeData/188260/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	202800	139823680	2710	2710	2710	2710	1402
3	20241111	202700	139823680	2710	2710	2710	2710	0
4	20241111	202600	139823680	2710	2710	2710	2710	0
5	20241111	202500	139823680	2710	2710	2710	2710	0
6	20241111	202400	139823680	2710	2710	2710	2710	0
7	20241111	202300	139823680	2710	2710	2710	2710	0
8	20241111	202200	139823680	2710	2710	2710	2710	0
9	20241111	202100	139823680	2710	2710	2710	2710	0
10	20241111	202000	139823680	2710	2710	2710	2710	0
11	20241111	201900	139823680	2710	2710	2710	2710	0
12	20241111	201800	139823680	2710	2710	2710	2710	0
13	20241111	201700	139823680	2710	2710	2710	2710	0
14	20241111	201600	139823680	2710	2710	2710	2710	0
15	20241111	201500	139823680	2710	2710	2710	2710	0
16	20241111	201400	139823680	2710	2710	2710	2710	0
17	20241111	201300	139823680	2710	2710	2710	2710	0
18	20241111	201200	139823680	2710	2710	2710	2710	0
19	20241111	201100	139823680	2710	2710	2710	2710	0
20	20241111	201000	139823680	2710	2710	2710	2710	0
21	20241111	200900	139823680	2710	2710	2710	2710	0
22	20241111	200800	139823680	2710	2710	2710	2710	0
23	20241111	200700	139823680	2710	2710	2710	2710	0
24	20241111	200600	139823680	2710	2710	2710	2710	0
25	20241111	200500	139823680	2710	2710	2710	2710	0
26	20241111	200400	139823680	2710	2710	2710	2710	0
27	20241111	200300	139823680	2710	2710	2710	2710	0
28	20241111	200200	139823680	2710	2710	2710	2710	0
29	20241111	200100	139823680	2710	2710	2710	2710	0
30	20241111	200000	139823680	2710	2710	2710	2710	0
31	20241111	195900	139823680	2710	2710	2710	2710	0
32	20241111	195800	139823680	2710	2710	2710	2710	1402
33	20241111	195700	139823680	2710	2710	2710	2710	0
34	20241111	195600	139823680	2710	2710	2710	2710	0
35	20241111	195500	139823680	2710	2710	2710	2710	0
36	20241111	195400	139823680	2710	2710	2710	2710	0
37	20241111	195300	139823680	2710	2710	2710	2710	0
38	20241111	195200	139823680	2710	2710	2710	2710	0
39	20241111	195100	139823680	2710	2710	2710	2710	0
40	20241111	195000	139823680	2710	2710	2710	2710	0
41	20241111	194900	139823680	2710	2710	2710	2710	0
42	20241111	194800	139823680	2710	2710	2710	2710	0
43	20241111	194700	139823680	2710	2710	2710	2710	0
44	20241111	194600	139823680	2710	2710	2710	2710	0
45	20241111	194500	139823680	2710	2710	2710	2710	0
46	20241111	194400	139823680	2710	2710	2710	2710	0
47	20241111	194300	139823680	2710	2710	2710	2710	0
48	20241111	194200	139823680	2710	2710	2710	2710	0
49	20241111	194100	139823680	2710	2710	2710	2710	0
50	20241111	194000	139823680	2710	2710	2710	2710	0
51	20241111	193900	139823680	2710	2710	2710	2710	0
52	20241111	193800	139823680	2710	2710	2710	2710	0
53	20241111	193700	139823680	2710	2710	2710	2710	0
54	20241111	193600	139823680	2710	2710	2710	2710	0
55	20241111	193500	139823680	2710	2710	2710	2710	0
56	20241111	193400	139823680	2710	2710	2710	2710	0
57	20241111	193300	139823680	2710	2710	2710	2710	0
58	20241111	193200	139823680	2710	2710	2710	2710	0
59	20241111	193100	139823680	2710	2710	2710	2710	0
60	20241111	193000	139823680	2710	2710	2710	2710	0
61	20241111	192900	139823680	2710	2710	2710	2710	0
62	20241111	192800	139823680	2710	2710	2710	2710	1402
63	20241111	192700	139823680	2710	2710	2710	2710	0
64	20241111	192600	139823680	2710	2710	2710	2710	0
65	20241111	192500	139823680	2710	2710	2710	2710	0
66	20241111	192400	139823680	2710	2710	2710	2710	0
67	20241111	192300	139823680	2710	2710	2710	2710	0
68	20241111	192200	139823680	2710	2710	2710	2710	0
69	20241111	192100	139823680	2710	2710	2710	2710	0
70	20241111	192000	139823680	2710	2710	2710	2710	0
71	20241111	191900	139823680	2710	2710	2710	2710	0
72	20241111	191800	139823680	2710	2710	2710	2710	0
73	20241111	191700	139823680	2710	2710	2710	2710	0
74	20241111	191600	139823680	2710	2710	2710	2710	0
75	20241111	191500	139823680	2710	2710	2710	2710	0
76	20241111	191400	139823680	2710	2710	2710	2710	0
77	20241111	191300	139823680	2710	2710	2710	2710	0
78	20241111	191200	139823680	2710	2710	2710	2710	0
79	20241111	191100	139823680	2710	2710	2710	2710	0
80	20241111	191000	139823680	2710	2710	2710	2710	0
81	20241111	190900	139823680	2710	2710	2710	2710	0
82	20241111	190800	139823680	2710	2710	2710	2710	0
83	20241111	190700	139823680	2710	2710	2710	2710	0
84	20241111	190600	139823680	2710	2710	2710	2710	0
85	20241111	190500	139823680	2710	2710	2710	2710	0
86	20241111	190400	139823680	2710	2710	2710	2710	0
87	20241111	190300	139823680	2710	2710	2710	2710	0
88	20241111	190200	139823680	2710	2710	2710	2710	0
89	20241111	190100	139823680	2710	2710	2710	2710	0
90	20241111	190000	139823680	2710	2710	2710	2710	0
91	20241111	185900	139823680	2710	2710	2710	2710	0
92	20241111	185800	139823680	2710	2710	2710	2710	1402
93	20241111	185700	139823680	2710	2710	2710	2710	0
94	20241111	185600	139823680	2710	2710	2710	2710	0
95	20241111	185500	139823680	2710	2710	2710	2710	0
96	20241111	185400	139823680	2710	2710	2710	2710	0
97	20241111	185300	139823680	2710	2710	2710	2710	0
98	20241111	185200	139823680	2710	2710	2710	2710	0
99	20241111	185100	139823680	2710	2710	2710	2710	0
100	20241111	185000	139823680	2710	2710	2710	2710	0
101	20241111	184900	139823680	2710	2710	2710	2710	0
102	20241111	184800	139823680	2710	2710	2710	2710	0
103	20241111	184700	139823680	2710	2710	2710	2710	0
104	20241111	184600	139823680	2710	2710	2710	2710	0
105	20241111	184500	139823680	2710	2710	2710	2710	0
106	20241111	184400	139823680	2710	2710	2710	2710	0
107	20241111	184300	139823680	2710	2710	2710	2710	0
108	20241111	184200	139823680	2710	2710	2710	2710	0
109	20241111	184100	139823680	2710	2710	2710	2710	0
110	20241111	184000	139823680	2710	2710	2710	2710	0
111	20241111	183900	139823680	2710	2710	2710	2710	0
112	20241111	183800	139823680	2710	2710	2710	2710	0
113	20241111	183700	139823680	2710	2710	2710	2710	0
114	20241111	183600	139823680	2710	2710	2710	2710	0
115	20241111	183500	139823680	2710	2710	2710	2710	0
116	20241111	183400	139823680	2710	2710	2710	2710	0
117	20241111	183300	139823680	2710	2710	2710	2710	0
118	20241111	183200	139823680	2710	2710	2710	2710	0
119	20241111	183100	139823680	2710	2710	2710	2710	0
120	20241111	183000	139823680	2710	2710	2710	2710	0
121	20241111	182900	139823680	2710	2710	2710	2710	0
122	20241111	182800	139823680	2710	2710	2710	2710	1402
123	20241111	182700	139823680	2710	2710	2710	2710	0
124	20241111	182600	139823680	2710	2710	2710	2710	0
125	20241111	182500	139823680	2710	2710	2710	2710	0
126	20241111	182400	139823680	2710	2710	2710	2710	0
127	20241111	182300	139823680	2710	2710	2710	2710	0
128	20241111	182200	139823680	2710	2710	2710	2710	0
129	20241111	182100	139823680	2710	2710	2710	2710	0
130	20241111	182000	139823680	2710	2710	2710	2710	0
131	20241111	181900	139823680	2710	2710	2710	2710	0
132	20241111	181800	139823680	2710	2710	2710	2710	0
133	20241111	181700	139823680	2710	2710	2710	2710	0
134	20241111	181600	139823680	2710	2710	2710	2710	0
135	20241111	181500	139823680	2710	2710	2710	2710	0
136	20241111	181400	139823680	2710	2710	2710	2710	0
137	20241111	181300	139823680	2710	2710	2710	2710	0
138	20241111	181200	139823680	2710	2710	2710	2710	0
139	20241111	181100	139823680	2710	2710	2710	2710	0
140	20241111	181000	139823680	2710	2710	2710	2710	0
141	20241111	180900	139823680	2710	2710	2710	2710	0
142	20241111	180800	139823680	2710	2710	2710	2710	0
143	20241111	180700	139823680	2710	2710	2710	2710	0
144	20241111	180600	139823680	2710	2710	2710	2710	0
145	20241111	180500	139823680	2710	2710	2710	2710	0
146	20241111	180400	139823680	2710	2710	2710	2710	0
147	20241111	180300	139823680	2710	2710	2710	2710	0
148	20241111	180200	139823680	2710	2710	2710	2710	0
149	20241111	180100	139823680	2710	2710	2710	2710	0
150	20241111	180000	139823680	2710	2710	2710	2710	0
151	20241111	175900	139823680	2710	2710	2710	2710	0
152	20241111	175800	139823680	2710	2710	2710	2710	1402
153	20241111	175700	139823680	2710	2710	2710	2710	0
154	20241111	175600	139823680	2710	2710	2710	2710	0
155	20241111	175500	139823680	2710	2710	2710	2710	0
156	20241111	175400	139823680	2710	2710	2710	2710	0
157	20241111	175300	139823680	2710	2710	2710	2710	0
158	20241111	175200	139823680	2710	2710	2710	2710	0
159	20241111	175100	139823680	2710	2710	2710	2710	0
160	20241111	175000	139823680	2710	2710	2710	2710	0
161	20241111	174900	139823680	2710	2710	2710	2710	0
162	20241111	174800	139823680	2710	2710	2710	2710	0
163	20241111	174700	139823680	2710	2710	2710	2710	0
164	20241111	174600	139823680	2710	2710	2710	2710	0
165	20241111	174500	139823680	2710	2710	2710	2710	0
166	20241111	174400	139823680	2710	2710	2710	2710	0
167	20241111	174300	139823680	2710	2710	2710	2710	0
168	20241111	174200	139823680	2710	2710	2710	2710	0
169	20241111	174100	139823680	2710	2710	2710	2710	0
170	20241111	174000	139823680	2710	2710	2710	2710	0
171	20241111	173900	139823680	2710	2710	2710	2710	0
172	20241111	173800	139823680	2710	2710	2710	2710	0
173	20241111	173700	139823680	2710	2710	2710	2710	0
174	20241111	173600	139823680	2710	2710	2710	2710	0
175	20241111	173500	139823680	2710	2710	2710	2710	0
176	20241111	173400	139823680	2710	2710	2710	2710	0
177	20241111	173300	139823680	2710	2710	2710	2710	0
178	20241111	173200	139823680	2710	2710	2710	2710	0
179	20241111	173100	139823680	2710	2710	2710	2710	0
180	20241111	173000	139823680	2710	2710	2710	2710	0
181	20241111	172900	139823680	2710	2710	2710	2710	0
182	20241111	172800	139823680	2710	2710	2710	2710	1402
183	20241111	172700	139823680	2710	2710	2710	2710	0
184	20241111	172600	139823680	2710	2710	2710	2710	0
185	20241111	172500	139823680	2710	2710	2710	2710	0
186	20241111	172400	139823680	2710	2710	2710	2710	0
187	20241111	172300	139823680	2710	2710	2710	2710	0
188	20241111	172200	139823680	2710	2710	2710	2710	0
189	20241111	172100	139823680	2710	2710	2710	2710	0
190	20241111	172000	139823680	2710	2710	2710	2710	0
191	20241111	171900	139823680	2710	2710	2710	2710	0
192	20241111	171800	139823680	2710	2710	2710	2710	0
193	20241111	171700	139823680	2710	2710	2710	2710	0
194	20241111	171600	139823680	2710	2710	2710	2710	0
195	20241111	171500	139823680	2710	2710	2710	2710	0
196	20241111	171400	139823680	2710	2710	2710	2710	0
197	20241111	171300	139823680	2710	2710	2710	2710	0
198	20241111	171200	139823680	2710	2710	2710	2710	0
199	20241111	171100	139823680	2710	2710	2710	2710	0
200	20241111	171000	139823680	2710	2710	2710	2710	0
201	20241111	170900	139823680	2710	2710	2710	2710	0
202	20241111	170800	139823680	2710	2710	2710	2710	0
203	20241111	170700	139823680	2710	2710	2710	2710	0
204	20241111	170600	139823680	2710	2710	2710	2710	0
205	20241111	170500	139823680	2710	2710	2710	2710	0
206	20241111	170400	139823680	2710	2710	2710	2710	0
207	20241111	170300	139823680	2710	2710	2710	2710	0
208	20241111	170200	139823680	2710	2710	2710	2710	0
209	20241111	170100	139823680	2710	2710	2710	2710	0
210	20241111	170000	139823680	2710	2710	2710	2710	0
211	20241111	165900	139823680	2710	2710	2710	2710	0
212	20241111	165800	139823680	2710	2710	2710	2710	1402
213	20241111	165700	139823680	2710	2710	2710	2710	0
214	20241111	165600	139823680	2710	2710	2710	2710	0
215	20241111	165500	139823680	2710	2710	2710	2710	0
216	20241111	165400	139823680	2710	2710	2710	2710	0
217	20241111	165300	139823680	2710	2710	2710	2710	0
218	20241111	165200	139823680	2710	2710	2710	2710	0
219	20241111	165100	139823680	2710	2710	2710	2710	0
220	20241111	165000	139823680	2710	2710	2710	2710	0
221	20241111	164900	139823680	2710	2710	2710	2710	0
222	20241111	164800	139823680	2710	2710	2710	2710	0
223	20241111	164700	139823680	2710	2710	2710	2710	0
224	20241111	164600	139823680	2710	2710	2710	2710	0
225	20241111	164500	139823680	2710	2710	2710	2710	0
226	20241111	164400	139823680	2710	2710	2710	2710	0
227	20241111	164300	139823680	2710	2710	2710	2710	0
228	20241111	164200	139823680	2710	2710	2710	2710	0
229	20241111	164100	139823680	2710	2710	2710	2710	0
230	20241111	164000	139823680	2710	2710	2710	2710	0
231	20241111	163900	139823680	2710	2710	2710	2710	0
232	20241111	163800	139823680	2710	2710	2710	2710	0
233	20241111	163700	139823680	2710	2710	2710	2710	0
234	20241111	163600	139823680	2710	2710	2710	2710	0
235	20241111	163500	139823680	2710	2710	2710	2710	0
236	20241111	163400	139823680	2710	2710	2710	2710	0
237	20241111	163300	139823680	2710	2710	2710	2710	0
238	20241111	163200	139823680	2710	2710	2710	2710	0
239	20241111	163100	139823680	2710	2710	2710	2710	0
240	20241111	163000	139823680	2710	2710	2710	2710	0
241	20241111	162900	139823680	2710	2710	2710	2710	0
242	20241111	162800	139823680	2710	2710	2710	2710	1402
243	20241111	162700	139823680	2710	2710	2710	2710	0
244	20241111	162600	139823680	2710	2710	2710	2710	0
245	20241111	162500	139823680	2710	2710	2710	2710	0
246	20241111	162400	139823680	2710	2710	2710	2710	0
247	20241111	162300	139823680	2710	2710	2710	2710	0
248	20241111	162200	139823680	2710	2710	2710	2710	0
249	20241111	162100	139823680	2710	2710	2710	2710	0
250	20241111	162000	139823680	2710	2710	2710	2710	0
251	20241111	161900	139823680	2710	2710	2710	2710	0
252	20241111	161800	139823680	2710	2710	2710	2710	0
253	20241111	161700	139823680	2710	2710	2710	2710	0
254	20241111	161600	139823680	2710	2710	2710	2710	0
255	20241111	161500	139823680	2710	2710	2710	2710	0
256	20241111	161400	139823680	2710	2710	2710	2710	0
257	20241111	161300	139823680	2710	2710	2710	2710	0
258	20241111	161200	139823680	2710	2710	2710	2710	0
259	20241111	161100	139823680	2710	2710	2710	2710	0
260	20241111	161000	139823680	2710	2710	2710	2710	0
261	20241111	160900	139823680	2710	2710	2710	2710	0
262	20241111	160800	139823680	2710	2710	2710	2710	0
263	20241111	160700	139823680	2710	2710	2710	2710	0
264	20241111	160600	139823680	2710	2710	2710	2710	0
265	20241111	160500	139823680	2710	2710	2710	2710	0
266	20241111	160400	139823680	2710	2710	2710	2710	0
267	20241111	160300	139823680	2710	2710	2710	2710	0
268	20241111	160200	139823680	2710	2710	2710	2710	0
269	20241111	160100	139823680	2710	2710	2710	2710	0
270	20241111	160000	139823680	2710	2710	2710	2710	0
271	20241111	155900	139823680	2710	2710	2710	2710	0
272	20241111	155800	139823680	2710	2710	2710	2710	1402
273	20241111	155700	139823680	2710	2710	2710	2710	0
274	20241111	155600	139823680	2710	2710	2710	2710	0
275	20241111	155500	139823680	2710	2710	2710	2710	0
276	20241111	155400	139823680	2710	2710	2710	2710	0
277	20241111	155300	139823680	2710	2710	2710	2710	0
278	20241111	155200	139823680	2710	2710	2710	2710	0
279	20241111	155100	139823680	2710	2710	2710	2710	0
280	20241111	155000	139823680	2710	2710	2710	2710	0
281	20241111	154900	139823680	2710	2710	2710	2710	0
282	20241111	154800	139823680	2710	2710	2710	2710	0
283	20241111	154700	139823680	2710	2710	2710	2710	0
284	20241111	154600	139823680	2710	2710	2710	2710	0
285	20241111	154500	139823680	2710	2710	2710	2710	0
286	20241111	154400	139823680	2710	2710	2710	2710	0
287	20241111	154300	139823680	2710	2710	2710	2710	0
288	20241111	154200	139823680	2710	2710	2710	2710	0
289	20241111	154100	139823680	2710	2710	2710	2710	0
290	20241111	154000	139823680	2710	2710	2710	2710	0
291	20241111	153900	139823680	2710	2710	2710	2710	0
292	20241111	153800	139823680	2710	2710	2710	2710	0
293	20241111	153700	139823680	2710	2710	2710	2710	0
294	20241111	153600	139823680	2710	2710	2710	2710	0
295	20241111	153500	139823680	2710	2710	2710	2710	0
296	20241111	153400	139823680	2710	2710	2710	2710	0
297	20241111	153300	139823680	2710	2710	2710	2710	0
298	20241111	153200	139823680	2710	2710	2710	2710	0
299	20241111	153100	139823680	2710	2710	2710	2710	0
300	20241111	153000	139823680	2710	2710	2710	2710	1402
301	20241111	152900	136024260	2710	2710	2710	2710	0
302	20241111	152800	136024260	2710	2710	2710	2710	0
303	20241111	152700	136024260	2710	2710	2710	2710	0
304	20241111	152600	136024260	2710	2710	2710	2710	0
305	20241111	152500	136024260	2710	2710	2710	2710	0
306	20241111	152400	136024260	2710	2710	2710	2710	0
307	20241111	152300	136024260	2710	2710	2710	2710	0
308	20241111	152200	136024260	2710	2710	2710	2710	0
309	20241111	152100	136024260	2710	2710	2710	2710	0
310	20241111	152000	136024260	2710	2710	2710	2710	0
311	20241111	151900	136024260	2710	2710	2710	2710	49
312	20241111	151800	135891470	2710	2710	2710	2710	47
313	20241111	151700	135764100	2725	2725	2725	2725	0
314	20241111	151600	135764100	2725	2725	2725	2725	0
315	20241111	151500	135764100	2725	2715	2725	2715	488
316	20241111	151400	134434320	2710	2710	2710	2710	0
317	20241111	151300	134434320	2710	2710	2710	2710	0
318	20241111	151200	134434320	2710	2710	2710	2710	0
319	20241111	151100	134434320	2710	2710	2710	2710	0
320	20241111	151000	134434320	2710	2710	2710	2710	0
321	20241111	150900	134434320	2710	2710	2710	2710	0
322	20241111	150800	134434320	2710	2710	2710	2710	0
323	20241111	150700	134434320	2710	2710	2710	2710	1
324	20241111	150600	134431610	2710	2710	2710	2710	10
325	20241111	150500	134404510	2710	2710	2710	2710	0
326	20241111	150400	134404510	2710	2710	2710	2710	0
327	20241111	150300	134404510	2710	2710	2710	2710	0
328	20241111	150200	134404510	2710	2710	2710	2710	0
329	20241111	150100	134404510	2710	2710	2710	2710	0
330	20241111	150000	134404510	2710	2710	2710	2710	0
331	20241111	145900	134404510	2710	2710	2710	2710	0
332	20241111	145800	134404510	2710	2710	2710	2710	0
333	20241111	145700	134404510	2710	2710	2710	2710	0
334	20241111	145600	134404510	2710	2710	2710	2710	0
335	20241111	145500	134404510	2710	2710	2710	2710	153
336	20241111	145400	133989880	2710	2710	2710	2710	0
337	20241111	145300	133989880	2710	2710	2710	2710	0
338	20241111	145200	133989880	2710	2710	2710	2710	0
339	20241111	145100	133989880	2710	2710	2710	2710	0
340	20241111	145000	133989880	2710	2710	2710	2710	0
341	20241111	144900	133989880	2710	2710	2710	2710	40
342	20241111	144800	133881480	2710	2710	2710	2710	0
343	20241111	144700	133881480	2710	2710	2710	2710	0
344	20241111	144600	133881480	2710	2710	2710	2710	0
345	20241111	144500	133881480	2710	2710	2710	2710	0
346	20241111	144400	133881480	2710	2710	2710	2710	0
347	20241111	144300	133881480	2710	2710	2710	2710	0
348	20241111	144200	133881480	2710	2710	2710	2710	106
349	20241111	144100	133594220	2710	2710	2710	2710	0
350	20241111	144000	133594220	2710	2710	2710	2710	0
351	20241111	143900	133594220	2710	2710	2710	2710	0
352	20241111	143800	133594220	2710	2710	2710	2710	0
353	20241111	143700	133594220	2710	2710	2710	2710	100
354	20241111	143600	133323220	2705	2705	2705	2705	0
355	20241111	143500	133323220	2705	2705	2705	2705	67
356	20241111	143400	133141985	2705	2705	2705	2705	0
357	20241111	143300	133141985	2705	2710	2710	2705	100
358	20241111	143200	132871085	2705	2705	2705	2705	0
359	20241111	143100	132871085	2705	2705	2705	2705	0
360	20241111	143000	132871085	2705	2710	2710	2705	6
361	20241111	142900	132854840	2710	2710	2710	2710	0
362	20241111	142800	132854840	2710	2710	2710	2710	74
363	20241111	142700	132654300	2710	2710	2710	2710	0
364	20241111	142600	132654300	2710	2710	2710	2710	56
365	20241111	142500	132502540	2710	2710	2710	2710	0
366	20241111	142400	132502540	2710	2710	2710	2710	0
367	20241111	142300	132502540	2710	2710	2710	2710	0
368	20241111	142200	132502540	2710	2710	2710	2710	0
369	20241111	142100	132502540	2710	2710	2710	2710	184
370	20241111	142000	132003900	2710	2710	2710	2710	77
371	20241111	141900	131795230	2710	2710	2710	2710	155
372	20241111	141800	131375180	2710	2710	2710	2710	77
373	20241111	141700	131166510	2705	2705	2705	2705	943
374	20241111	141600	128615695	2705	2705	2705	2705	19
375	20241111	141500	128564300	2715	2715	2715	2715	1
376	20241111	141400	128561585	2705	2705	2705	2705	0
377	20241111	141300	128561585	2705	2710	2710	2705	1246
378	20241111	141200	125185990	2710	2710	2710	2710	0
379	20241111	141100	125185990	2710	2710	2710	2710	0
380	20241111	141000	125185990	2710	2710	2710	2710	320
381	20241111	140900	124318790	2715	2715	2715	2715	0
382	20241111	140800	124318790	2715	2715	2715	2715	0
383	20241111	140700	124318790	2715	2715	2715	2715	1
384	20241111	140600	124316075	2720	2720	2720	2720	0
385	20241111	140500	124316075	2720	2720	2720	2720	0
386	20241111	140400	124316075	2720	2720	2720	2720	0
387	20241111	140300	124316075	2720	2720	2720	2720	1
388	20241111	140200	124313355	2725	2725	2725	2725	0
389	20241111	140100	124313355	2725	2725	2725	2725	1
390	20241111	140000	124310630	2720	2720	2720	2720	0
391	20241111	135900	124310630	2720	2720	2720	2720	1
392	20241111	135800	124307910	2710	2715	2715	2710	6
393	20241111	135700	124291625	2725	2725	2725	2725	0
394	20241111	135600	124291625	2725	2725	2725	2725	0
395	20241111	135500	124291625	2725	2725	2725	2725	0
396	20241111	135400	124291625	2725	2725	2725	2725	0
397	20241111	135300	124291625	2725	2725	2725	2725	0
398	20241111	135200	124291625	2725	2725	2725	2725	0
399	20241111	135100	124291625	2725	2725	2725	2725	0
400	20241111	135000	124291625	2725	2725	2725	2725	0
401	20241111	134900	124291625	2725	2725	2725	2725	0
402	20241111	134800	124291625	2725	2725	2725	2725	10
403	20241111	134700	124264375	2725	2725	2725	2725	1
404	20241111	134600	124261650	2720	2720	2720	2720	9
405	20241111	134500	124237170	2715	2715	2715	2715	0
406	20241111	134400	124237170	2715	2715	2715	2715	0
407	20241111	134300	124237170	2715	2715	2715	2715	0
408	20241111	134200	124237170	2715	2715	2715	2715	0
409	20241111	134100	124237170	2715	2715	2715	2715	0
410	20241111	134000	124237170	2715	2715	2715	2715	0
411	20241111	133900	124237170	2715	2715	2715	2715	0
412	20241111	133800	124237170	2715	2715	2715	2715	0
413	20241111	133700	124237170	2715	2715	2715	2715	0
414	20241111	133600	124237170	2715	2715	2715	2715	0
415	20241111	133500	124237170	2715	2715	2715	2715	0
416	20241111	133400	124237170	2715	2715	2715	2715	0
417	20241111	133300	124237170	2715	2715	2715	2715	0
418	20241111	133200	124237170	2715	2715	2715	2715	9
419	20241111	133100	124212735	2715	2715	2715	2715	0
420	20241111	133000	124212735	2715	2715	2715	2715	0
421	20241111	132900	124212735	2715	2715	2715	2715	0
422	20241111	132800	124212735	2715	2715	2715	2715	0
423	20241111	132700	124212735	2715	2715	2715	2715	576
424	20241111	132600	122648895	2715	2715	2715	2715	6
425	20241111	132500	122632605	2725	2725	2725	2725	0
426	20241111	132400	122632605	2725	2725	2725	2725	0
427	20241111	132300	122632605	2725	2725	2725	2725	0
428	20241111	132200	122632605	2725	2725	2725	2725	0
429	20241111	132100	122632605	2725	2725	2725	2725	0
430	20241111	132000	122632605	2725	2725	2725	2725	1
431	20241111	131900	122629880	2710	2710	2710	2710	0
432	20241111	131800	122629880	2710	2715	2715	2710	518
433	20241111	131700	121225405	2715	2715	2715	2715	30
434	20241111	131600	121143955	2715	2715	2715	2715	0
435	20241111	131500	121143955	2715	2715	2715	2715	244
436	20241111	131400	120481495	2715	2715	2715	2715	300
437	20241111	131300	119666995	2725	2725	2725	2725	0
438	20241111	131200	119666995	2725	2725	2725	2725	1
439	20241111	131100	119664270	2715	2715	2715	2715	0
440	20241111	131000	119664270	2715	2715	2715	2715	0
441	20241111	130900	119664270	2715	2720	2720	2715	439
442	20241111	130800	118472365	2715	2715	2715	2715	0
443	20241111	130700	118472365	2715	2715	2715	2715	0
444	20241111	130600	118472365	2715	2715	2715	2715	0
445	20241111	130500	118472365	2715	2715	2715	2715	800
446	20241111	130400	116300365	2715	2715	2715	2715	0
447	20241111	130300	116300365	2715	2715	2715	2715	0
448	20241111	130200	116300365	2715	2715	2715	2715	0
449	20241111	130100	116300365	2715	2715	2715	2715	0
450	20241111	130000	116300365	2715	2715	2715	2715	0
451	20241111	125900	116300365	2715	2715	2715	2715	0
452	20241111	125800	116300365	2715	2715	2715	2715	5
453	20241111	125700	116286790	2715	2715	2715	2715	0
454	20241111	125600	116286790	2715	2715	2715	2715	0
455	20241111	125500	116286790	2715	2715	2715	2715	1
456	20241111	125400	116284075	2715	2715	2715	2715	41
457	20241111	125300	116172760	2710	2710	2710	2710	0
458	20241111	125200	116172760	2710	2710	2710	2710	50
459	20241111	125100	116037260	2715	2715	2715	2715	0
460	20241111	125000	116037260	2715	2715	2715	2715	0
461	20241111	124900	116037260	2715	2715	2715	2715	0
462	20241111	124800	116037260	2715	2715	2715	2715	0
463	20241111	124700	116037260	2715	2715	2715	2715	5
464	20241111	124600	116023685	2715	2710	2715	2710	140
465	20241111	124500	115644280	2715	2715	2715	2715	0
466	20241111	124400	115644280	2715	2715	2715	2715	0
467	20241111	124300	115644280	2715	2715	2715	2715	0
468	20241111	124200	115644280	2715	2715	2715	2715	0
469	20241111	124100	115644280	2715	2715	2715	2715	0
470	20241111	124000	115644280	2715	2715	2715	2715	16
471	20241111	123900	115600840	2715	2715	2715	2715	0
472	20241111	123800	115600840	2715	2715	2715	2715	0
473	20241111	123700	115600840	2715	2715	2715	2715	0
474	20241111	123600	115600840	2715	2715	2715	2715	0
475	20241111	123500	115600840	2715	2715	2715	2715	100
476	20241111	123400	115329340	2715	2715	2715	2715	0
477	20241111	123300	115329340	2715	2715	2715	2715	0
478	20241111	123200	115329340	2715	2715	2715	2715	0
479	20241111	123100	115329340	2715	2715	2715	2715	91
480	20241111	123000	115082275	2715	2715	2715	2715	51
481	20241111	122900	114943810	2715	2715	2715	2715	0
482	20241111	122800	114943810	2715	2715	2715	2715	232
483	20241111	122700	114313930	2715	2715	2715	2715	0
484	20241111	122600	114313930	2715	2715	2715	2715	100
485	20241111	122500	114042430	2715	2715	2715	2715	0
486	20241111	122400	114042430	2715	2715	2715	2715	0
487	20241111	122300	114042430	2715	2715	2715	2715	237
488	20241111	122200	113398975	2715	2725	2725	2715	9
489	20241111	122100	113374485	2725	2725	2725	2725	0
490	20241111	122000	113374485	2725	2725	2725	2725	0
491	20241111	121900	113374485	2725	2725	2725	2725	0
492	20241111	121800	113374485	2725	2725	2725	2725	0
493	20241111	121700	113374485	2725	2725	2725	2725	0
494	20241111	121600	113374485	2725	2725	2725	2725	0
495	20241111	121500	113374485	2725	2725	2725	2725	0
496	20241111	121400	113374485	2725	2725	2725	2725	0
497	20241111	121300	113374485	2725	2725	2725	2725	0
498	20241111	121200	113374485	2725	2735	2735	2725	14
499	20241111	121100	113336235	2735	2735	2735	2735	0
500	20241111	121000	113336235	2735	2735	2735	2735	0
501	20241111	120900	113336235	2735	2735	2735	2735	0
502	20241111	120800	113336235	2735	2735	2735	2735	10
503	20241111	120700	113308885	2730	2730	2730	2730	0
504	20241111	120600	113308885	2730	2730	2730	2730	1
505	20241111	120500	113306155	2730	2730	2730	2730	0
506	20241111	120400	113306155	2730	2725	2730	2725	36
507	20241111	120300	113208015	2725	2725	2725	2725	1
508	20241111	120200	113205290	2710	2710	2710	2710	1
509	20241111	120100	113202580	2715	2715	2715	2715	0
510	20241111	120000	113202580	2715	2715	2715	2715	0
511	20241111	115900	113202580	2715	2715	2715	2715	0
512	20241111	115800	113202580	2715	2715	2715	2715	21
513	20241111	115700	113145565	2715	2715	2715	2715	29
514	20241111	115600	113066830	2715	2715	2715	2715	0
515	20241111	115500	113066830	2715	2715	2715	2715	0
516	20241111	115400	113066830	2715	2715	2715	2715	0
517	20241111	115300	113066830	2715	2715	2715	2715	0
518	20241111	115200	113066830	2715	2725	2725	2715	254
519	20241111	115100	112374820	2715	2715	2715	2715	0
520	20241111	115000	112374820	2715	2715	2715	2715	6
521	20241111	114900	112358530	2725	2725	2725	2725	0
522	20241111	114800	112358530	2725	2725	2725	2725	0
523	20241111	114700	112358530	2725	2725	2725	2725	0
524	20241111	114600	112358530	2725	2725	2725	2725	1
525	20241111	114500	112355805	2725	2725	2725	2725	0
526	20241111	114400	112355805	2725	2725	2725	2725	0
527	20241111	114300	112355805	2725	2725	2725	2725	0
528	20241111	114200	112355805	2725	2725	2725	2725	0
529	20241111	114100	112355805	2725	2725	2725	2725	0
530	20241111	114000	112355805	2725	2725	2725	2725	0
531	20241111	113900	112355805	2725	2725	2725	2725	0
532	20241111	113800	112355805	2725	2725	2725	2725	0
533	20241111	113700	112355805	2725	2725	2725	2725	0
534	20241111	113600	112355805	2725	2725	2725	2725	0
535	20241111	113500	112355805	2725	2725	2725	2725	1
536	20241111	113400	112353080	2710	2710	2710	2710	0
537	20241111	113300	112353080	2710	2710	2710	2710	0
538	20241111	113200	112353080	2710	2710	2710	2710	0
539	20241111	113100	112353080	2710	2710	2710	2710	0
540	20241111	113000	112353080	2710	2710	2710	2710	355
541	20241111	112900	111391030	2705	2705	2705	2705	0
542	20241111	112800	111391030	2705	2705	2705	2705	1
543	20241111	112700	111388325	2705	2705	2705	2705	0
544	20241111	112600	111388325	2705	2705	2705	2705	160
545	20241111	112500	110955525	2710	2710	2710	2710	0
546	20241111	112400	110955525	2710	2710	2710	2710	0
547	20241111	112300	110955525	2710	2710	2710	2710	1300
548	20241111	112200	107432525	2710	2710	2710	2710	2
549	20241111	112100	107427105	2710	2710	2710	2710	0
550	20241111	112000	107427105	2710	2710	2710	2710	0
551	20241111	111900	107427105	2710	2710	2710	2710	310
552	20241111	111800	106587005	2710	2710	2710	2710	6
553	20241111	111700	106570745	2715	2715	2715	2715	0
554	20241111	111600	106570745	2715	2715	2715	2715	0
555	20241111	111500	106570745	2715	2715	2715	2715	0
556	20241111	111400	106570745	2715	2715	2715	2715	1513
557	20241111	111300	102462950	2710	2710	2710	2710	0
558	20241111	111200	102462950	2710	2710	2710	2710	0
559	20241111	111100	102462950	2710	2710	2710	2710	0
560	20241111	111000	102462950	2710	2710	2710	2710	0
561	20241111	110900	102462950	2710	2710	2710	2710	1228
562	20241111	110800	99135070	2710	2710	2710	2710	0
563	20241111	110700	99135070	2710	2710	2710	2710	0
564	20241111	110600	99135070	2710	2710	2710	2710	0
565	20241111	110500	99135070	2710	2710	2710	2710	0
566	20241111	110400	99135070	2710	2710	2710	2710	0
567	20241111	110300	99135070	2710	2710	2710	2710	237
568	20241111	110200	98492800	2710	2710	2710	2710	0
569	20241111	110100	98492800	2710	2710	2710	2710	240
570	20241111	110000	97842400	2705	2710	2710	2705	366
571	20241111	105900	96852315	2710	2710	2710	2710	350
572	20241111	105800	95903815	2710	2710	2710	2710	0
573	20241111	105700	95903815	2710	2710	2710	2710	500
574	20241111	105600	94548815	2710	2710	2710	2710	0
575	20241111	105500	94548815	2710	2715	2715	2710	45
576	20241111	105400	94426645	2710	2710	2710	2710	0
577	20241111	105300	94426645	2710	2710	2710	2710	0
578	20241111	105200	94426645	2710	2710	2710	2710	35
579	20241111	105100	94331795	2710	2710	2710	2710	0
580	20241111	105000	94331795	2710	2710	2710	2710	10
581	20241111	104900	94304695	2715	2715	2715	2715	41
582	20241111	104800	94193380	2715	2715	2715	2715	0
583	20241111	104700	94193380	2715	2715	2715	2715	4
584	20241111	104600	94182520	2715	2720	2720	2715	6
585	20241111	104500	94166205	2725	2725	2725	2725	34
586	20241111	104400	94073555	2725	2725	2725	2725	0
587	20241111	104300	94073555	2725	2725	2725	2725	5
588	20241111	104200	94059930	2710	2720	2720	2710	150
589	20241111	104100	93653150	2725	2725	2725	2725	0
590	20241111	104000	93653150	2725	2725	2725	2725	0
591	20241111	103900	93653150	2725	2725	2725	2725	3
592	20241111	103800	93644975	2725	2725	2725	2725	0
593	20241111	103700	93644975	2725	2725	2725	2725	0
594	20241111	103600	93644975	2725	2725	2725	2725	40
595	20241111	103500	93535975	2725	2720	2725	2720	200
596	20241111	103400	92991460	2710	2710	2710	2710	0
597	20241111	103300	92991460	2710	2710	2710	2710	0
598	20241111	103200	92991460	2710	2710	2710	2710	0
599	20241111	103100	92991460	2710	2710	2710	2710	0
600	20241111	103000	92991460	2710	2710	2710	2710	0
601	20241111	102900	92991460	2710	2715	2715	2710	1206
602	20241111	102800	89718685	2720	2720	2720	2720	0
603	20241111	102700	89718685	2720	2720	2720	2720	0
604	20241111	102600	89718685	2720	2720	2720	2720	3
605	20241111	102500	89710525	2715	2715	2715	2715	0
606	20241111	102400	89710525	2715	2715	2715	2715	0
607	20241111	102300	89710525	2715	2715	2715	2715	1
608	20241111	102200	89707810	2730	2730	2730	2730	0
609	20241111	102100	89707810	2730	2730	2730	2730	0
610	20241111	102000	89707810	2730	2720	2730	2720	4
611	20241111	101900	89696915	2715	2715	2715	2715	0
612	20241111	101800	89696915	2715	2715	2715	2715	0
613	20241111	101700	89696915	2715	2715	2715	2715	15
614	20241111	101600	89656190	2715	2715	2715	2715	0
615	20241111	101500	89656190	2715	2715	2715	2715	0
616	20241111	101400	89656190	2715	2715	2715	2715	7
617	20241111	101300	89637185	2715	2715	2715	2715	300
618	20241111	101200	88822685	2715	2715	2715	2715	0
619	20241111	101100	88822685	2715	2715	2715	2715	1733
620	20241111	101000	84117590	2710	2715	2715	2710	817
621	20241111	100900	81899450	2715	2715	2715	2715	5
622	20241111	100800	81885875	2715	2715	2715	2715	5
623	20241111	100700	81872300	2710	2710	2710	2710	62
624	20241111	100600	81704280	2715	2715	2715	2715	20
625	20241111	100500	81649980	2715	2715	2715	2715	692
626	20241111	100400	79771200	2715	2720	2720	2715	330
627	20241111	100300	78875225	2715	2715	2715	2715	0
628	20241111	100200	78875225	2715	2715	2715	2715	0
629	20241111	100100	78875225	2715	2715	2715	2715	0
630	20241111	100000	78875225	2715	2715	2715	2715	657
631	20241111	095900	77091470	2715	2715	2715	2715	1
632	20241111	095800	77088755	2715	2715	2715	2715	197
633	20241111	095700	76553900	2730	2730	2730	2730	0
634	20241111	095600	76553900	2730	2730	2730	2730	0
635	20241111	095500	76553900	2730	2730	2730	2730	0
636	20241111	095400	76553900	2730	2730	2730	2730	0
637	20241111	095300	76553900	2730	2730	2730	2730	0
638	20241111	095200	76553900	2730	2730	2730	2730	0
639	20241111	095100	76553900	2730	2730	2730	2730	0
640	20241111	095000	76553900	2730	2730	2730	2730	0
641	20241111	094900	76553900	2730	2710	2730	2710	2143
642	20241111	094800	70744370	2710	2705	2710	2705	498
643	20241111	094700	69397275	2705	2710	2710	2705	764
644	20241111	094600	67330645	2705	2705	2705	2705	15
645	20241111	094500	67290070	2705	2705	2705	2700	1759
646	20241111	094400	62532900	2705	2705	2705	2705	41
647	20241111	094300	62421995	2705	2705	2705	2705	0
648	20241111	094200	62421995	2705	2705	2705	2705	7
649	20241111	094100	62403060	2705	2705	2705	2705	210
650	20241111	094000	61835010	2705	2705	2705	2705	0
651	20241111	093900	61835010	2705	2705	2705	2705	0
652	20241111	093800	61835010	2705	2705	2705	2705	301
653	20241111	093700	61020805	2705	2700	2705	2700	2
654	20241111	093600	61015400	2705	2705	2705	2705	130
655	20241111	093500	60663750	2705	2705	2705	2700	7123
656	20241111	093400	41428150	2705	2715	2715	2705	3425
657	20241111	093300	32142625	2715	2715	2715	2715	1
658	20241111	093200	32139910	2710	2715	2715	2710	858
659	20241111	093100	29812215	2725	2710	2725	2710	495
660	20241111	093000	28463700	2720	2720	2720	2720	904
661	20241111	092900	26004820	2725	2725	2725	2725	276
662	20241111	092800	25252720	2725	2725	2725	2725	2
663	20241111	092700	25247270	2720	2720	2720	2720	0
664	20241111	092600	25247270	2720	2730	2730	2720	88
665	20241111	092500	25007180	2730	2730	2730	2730	747
666	20241111	092400	22967870	2735	2735	2735	2735	0
667	20241111	092300	22967870	2735	2735	2735	2735	0
668	20241111	092200	22967870	2735	2735	2735	2735	51
669	20241111	092100	22828385	2750	2750	2750	2750	2000
670	20241111	092000	17328385	2750	2745	2750	2745	7
671	20241111	091900	17309140	2745	2745	2745	2745	1
672	20241111	091800	17306395	2745	2745	2745	2745	0
673	20241111	091700	17306395	2745	2745	2745	2745	19
674	20241111	091600	17254240	2745	2745	2745	2745	0
675	20241111	091500	17254240	2745	2745	2745	2745	0
676	20241111	091400	17254240	2745	2745	2745	2745	0
677	20241111	091300	17254240	2745	2730	2745	2730	119
678	20241111	091200	16929340	2745	2745	2745	2745	0
679	20241111	091100	16929340	2745	2735	2745	2730	788
680	20241111	091000	14775060	2745	2745	2745	2745	0
681	20241111	090900	14775060	2745	2745	2745	2745	2
682	20241111	090800	14769570	2750	2750	2750	2750	707
683	20241111	090700	12825320	2750	2750	2750	2745	1454
684	20241111	090600	8832330	2765	2765	2765	2765	720
685	20241111	090500	6841530	2765	2760	2765	2745	1602
686	20241111	090400	2412190	2760	2745	2760	2745	8
687	20241111	090300	2390215	2745	2765	2765	2745	82
688	20241111	090200	2164105	2750	2750	2750	2745	149
689	20241111	090100	1754405	2780	2780	2780	2780	45
690	20241111	090000	1629305	2785	2730	2790	2730	596