KissMeData/179530/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	202700	119501840	2995	2995	2995	2995	1010
3	20241111	202600	119501840	2995	2995	2995	2995	0
4	20241111	202500	119501840	2995	2995	2995	2995	0
5	20241111	202400	119501840	2995	2995	2995	2995	0
6	20241111	202300	119501840	2995	2995	2995	2995	0
7	20241111	202200	119501840	2995	2995	2995	2995	0
8	20241111	202100	119501840	2995	2995	2995	2995	0
9	20241111	202000	119501840	2995	2995	2995	2995	0
10	20241111	201900	119501840	2995	2995	2995	2995	0
11	20241111	201800	119501840	2995	2995	2995	2995	0
12	20241111	201700	119501840	2995	2995	2995	2995	0
13	20241111	201600	119501840	2995	2995	2995	2995	0
14	20241111	201500	119501840	2995	2995	2995	2995	0
15	20241111	201400	119501840	2995	2995	2995	2995	0
16	20241111	201300	119501840	2995	2995	2995	2995	0
17	20241111	201200	119501840	2995	2995	2995	2995	0
18	20241111	201100	119501840	2995	2995	2995	2995	0
19	20241111	201000	119501840	2995	2995	2995	2995	0
20	20241111	200900	119501840	2995	2995	2995	2995	0
21	20241111	200800	119501840	2995	2995	2995	2995	0
22	20241111	200700	119501840	2995	2995	2995	2995	0
23	20241111	200600	119501840	2995	2995	2995	2995	0
24	20241111	200500	119501840	2995	2995	2995	2995	0
25	20241111	200400	119501840	2995	2995	2995	2995	0
26	20241111	200300	119501840	2995	2995	2995	2995	0
27	20241111	200200	119501840	2995	2995	2995	2995	0
28	20241111	200100	119501840	2995	2995	2995	2995	0
29	20241111	200000	119501840	2995	2995	2995	2995	0
30	20241111	195900	119501840	2995	2995	2995	2995	0
31	20241111	195800	119501840	2995	2995	2995	2995	0
32	20241111	195700	119501840	2995	2995	2995	2995	1010
33	20241111	195600	119501840	2995	2995	2995	2995	0
34	20241111	195500	119501840	2995	2995	2995	2995	0
35	20241111	195400	119501840	2995	2995	2995	2995	0
36	20241111	195300	119501840	2995	2995	2995	2995	0
37	20241111	195200	119501840	2995	2995	2995	2995	0
38	20241111	195100	119501840	2995	2995	2995	2995	0
39	20241111	195000	119501840	2995	2995	2995	2995	0
40	20241111	194900	119501840	2995	2995	2995	2995	0
41	20241111	194800	119501840	2995	2995	2995	2995	0
42	20241111	194700	119501840	2995	2995	2995	2995	0
43	20241111	194600	119501840	2995	2995	2995	2995	0
44	20241111	194500	119501840	2995	2995	2995	2995	0
45	20241111	194400	119501840	2995	2995	2995	2995	0
46	20241111	194300	119501840	2995	2995	2995	2995	0
47	20241111	194200	119501840	2995	2995	2995	2995	0
48	20241111	194100	119501840	2995	2995	2995	2995	0
49	20241111	194000	119501840	2995	2995	2995	2995	0
50	20241111	193900	119501840	2995	2995	2995	2995	0
51	20241111	193800	119501840	2995	2995	2995	2995	0
52	20241111	193700	119501840	2995	2995	2995	2995	0
53	20241111	193600	119501840	2995	2995	2995	2995	0
54	20241111	193500	119501840	2995	2995	2995	2995	0
55	20241111	193400	119501840	2995	2995	2995	2995	0
56	20241111	193300	119501840	2995	2995	2995	2995	0
57	20241111	193200	119501840	2995	2995	2995	2995	0
58	20241111	193100	119501840	2995	2995	2995	2995	0
59	20241111	193000	119501840	2995	2995	2995	2995	0
60	20241111	192900	119501840	2995	2995	2995	2995	0
61	20241111	192800	119501840	2995	2995	2995	2995	0
62	20241111	192700	119501840	2995	2995	2995	2995	1010
63	20241111	192600	119501840	2995	2995	2995	2995	0
64	20241111	192500	119501840	2995	2995	2995	2995	0
65	20241111	192400	119501840	2995	2995	2995	2995	0
66	20241111	192300	119501840	2995	2995	2995	2995	0
67	20241111	192200	119501840	2995	2995	2995	2995	0
68	20241111	192100	119501840	2995	2995	2995	2995	0
69	20241111	192000	119501840	2995	2995	2995	2995	0
70	20241111	191900	119501840	2995	2995	2995	2995	0
71	20241111	191800	119501840	2995	2995	2995	2995	0
72	20241111	191700	119501840	2995	2995	2995	2995	0
73	20241111	191600	119501840	2995	2995	2995	2995	0
74	20241111	191500	119501840	2995	2995	2995	2995	0
75	20241111	191400	119501840	2995	2995	2995	2995	0
76	20241111	191300	119501840	2995	2995	2995	2995	0
77	20241111	191200	119501840	2995	2995	2995	2995	0
78	20241111	191100	119501840	2995	2995	2995	2995	0
79	20241111	191000	119501840	2995	2995	2995	2995	0
80	20241111	190900	119501840	2995	2995	2995	2995	0
81	20241111	190800	119501840	2995	2995	2995	2995	0
82	20241111	190700	119501840	2995	2995	2995	2995	0
83	20241111	190600	119501840	2995	2995	2995	2995	0
84	20241111	190500	119501840	2995	2995	2995	2995	0
85	20241111	190400	119501840	2995	2995	2995	2995	0
86	20241111	190300	119501840	2995	2995	2995	2995	0
87	20241111	190200	119501840	2995	2995	2995	2995	0
88	20241111	190100	119501840	2995	2995	2995	2995	0
89	20241111	190000	119501840	2995	2995	2995	2995	0
90	20241111	185900	119501840	2995	2995	2995	2995	0
91	20241111	185800	119501840	2995	2995	2995	2995	0
92	20241111	185700	119501840	2995	2995	2995	2995	1010
93	20241111	185600	119501840	2995	2995	2995	2995	0
94	20241111	185500	119501840	2995	2995	2995	2995	0
95	20241111	185400	119501840	2995	2995	2995	2995	0
96	20241111	185300	119501840	2995	2995	2995	2995	0
97	20241111	185200	119501840	2995	2995	2995	2995	0
98	20241111	185100	119501840	2995	2995	2995	2995	0
99	20241111	185000	119501840	2995	2995	2995	2995	0
100	20241111	184900	119501840	2995	2995	2995	2995	0
101	20241111	184800	119501840	2995	2995	2995	2995	0
102	20241111	184700	119501840	2995	2995	2995	2995	0
103	20241111	184600	119501840	2995	2995	2995	2995	0
104	20241111	184500	119501840	2995	2995	2995	2995	0
105	20241111	184400	119501840	2995	2995	2995	2995	0
106	20241111	184300	119501840	2995	2995	2995	2995	0
107	20241111	184200	119501840	2995	2995	2995	2995	0
108	20241111	184100	119501840	2995	2995	2995	2995	0
109	20241111	184000	119501840	2995	2995	2995	2995	0
110	20241111	183900	119501840	2995	2995	2995	2995	0
111	20241111	183800	119501840	2995	2995	2995	2995	0
112	20241111	183700	119501840	2995	2995	2995	2995	0
113	20241111	183600	119501840	2995	2995	2995	2995	0
114	20241111	183500	119501840	2995	2995	2995	2995	0
115	20241111	183400	119501840	2995	2995	2995	2995	0
116	20241111	183300	119501840	2995	2995	2995	2995	0
117	20241111	183200	119501840	2995	2995	2995	2995	0
118	20241111	183100	119501840	2995	2995	2995	2995	0
119	20241111	183000	119501840	2995	2995	2995	2995	0
120	20241111	182900	119501840	2995	2995	2995	2995	0
121	20241111	182800	119501840	2995	2995	2995	2995	0
122	20241111	182700	119501840	2995	2995	2995	2995	1010
123	20241111	182600	119501840	2995	2995	2995	2995	0
124	20241111	182500	119501840	2995	2995	2995	2995	0
125	20241111	182400	119501840	2995	2995	2995	2995	0
126	20241111	182300	119501840	2995	2995	2995	2995	0
127	20241111	182200	119501840	2995	2995	2995	2995	0
128	20241111	182100	119501840	2995	2995	2995	2995	0
129	20241111	182000	119501840	2995	2995	2995	2995	0
130	20241111	181900	119501840	2995	2995	2995	2995	0
131	20241111	181800	119501840	2995	2995	2995	2995	0
132	20241111	181700	119501840	2995	2995	2995	2995	0
133	20241111	181600	119501840	2995	2995	2995	2995	0
134	20241111	181500	119501840	2995	2995	2995	2995	0
135	20241111	181400	119501840	2995	2995	2995	2995	0
136	20241111	181300	119501840	2995	2995	2995	2995	0
137	20241111	181200	119501840	2995	2995	2995	2995	0
138	20241111	181100	119501840	2995	2995	2995	2995	0
139	20241111	181000	119501840	2995	2995	2995	2995	0
140	20241111	180900	119501840	2995	2995	2995	2995	0
141	20241111	180800	119501840	2995	2995	2995	2995	0
142	20241111	180700	119501840	2995	2995	2995	2995	0
143	20241111	180600	119501840	2995	2995	2995	2995	0
144	20241111	180500	119501840	2995	2995	2995	2995	0
145	20241111	180400	119501840	2995	2995	2995	2995	0
146	20241111	180300	119501840	2995	2995	2995	2995	0
147	20241111	180200	119501840	2995	2995	2995	2995	0
148	20241111	180100	119501840	2995	2995	2995	2995	0
149	20241111	180000	119501840	2995	2995	2995	2995	0
150	20241111	175900	119501840	2995	2995	2995	2995	0
151	20241111	175800	119501840	2995	2995	2995	2995	0
152	20241111	175700	119501840	2995	2995	2995	2995	1010
153	20241111	175600	119501840	2995	2995	2995	2995	0
154	20241111	175500	119501840	2995	2995	2995	2995	0
155	20241111	175400	119501840	2995	2995	2995	2995	0
156	20241111	175300	119501840	2995	2995	2995	2995	0
157	20241111	175200	119501840	2995	2995	2995	2995	0
158	20241111	175100	119501840	2995	2995	2995	2995	0
159	20241111	175000	119501840	2995	2995	2995	2995	0
160	20241111	174900	119501840	2995	2995	2995	2995	0
161	20241111	174800	119501840	2995	2995	2995	2995	0
162	20241111	174700	119501840	2995	2995	2995	2995	0
163	20241111	174600	119501840	2995	2995	2995	2995	0
164	20241111	174500	119501840	2995	2995	2995	2995	0
165	20241111	174400	119501840	2995	2995	2995	2995	0
166	20241111	174300	119501840	2995	2995	2995	2995	0
167	20241111	174200	119501840	2995	2995	2995	2995	0
168	20241111	174100	119501840	2995	2995	2995	2995	0
169	20241111	174000	119501840	2995	2995	2995	2995	0
170	20241111	173900	119501840	2995	2995	2995	2995	0
171	20241111	173800	119501840	2995	2995	2995	2995	0
172	20241111	173700	119501840	2995	2995	2995	2995	0
173	20241111	173600	119501840	2995	2995	2995	2995	0
174	20241111	173500	119501840	2995	2995	2995	2995	0
175	20241111	173400	119501840	2995	2995	2995	2995	0
176	20241111	173300	119501840	2995	2995	2995	2995	0
177	20241111	173200	119501840	2995	2995	2995	2995	0
178	20241111	173100	119501840	2995	2995	2995	2995	0
179	20241111	173000	119501840	2995	2995	2995	2995	0
180	20241111	172900	119501840	2995	2995	2995	2995	0
181	20241111	172800	119501840	2995	2995	2995	2995	0
182	20241111	172700	119501840	2995	2995	2995	2995	1010
183	20241111	172600	119501840	2995	2995	2995	2995	0
184	20241111	172500	119501840	2995	2995	2995	2995	0
185	20241111	172400	119501840	2995	2995	2995	2995	0
186	20241111	172300	119501840	2995	2995	2995	2995	0
187	20241111	172200	119501840	2995	2995	2995	2995	0
188	20241111	172100	119501840	2995	2995	2995	2995	0
189	20241111	172000	119501840	2995	2995	2995	2995	0
190	20241111	171900	119501840	2995	2995	2995	2995	0
191	20241111	171800	119501840	2995	2995	2995	2995	0
192	20241111	171700	119501840	2995	2995	2995	2995	0
193	20241111	171600	119501840	2995	2995	2995	2995	0
194	20241111	171500	119501840	2995	2995	2995	2995	0
195	20241111	171400	119501840	2995	2995	2995	2995	0
196	20241111	171300	119501840	2995	2995	2995	2995	0
197	20241111	171200	119501840	2995	2995	2995	2995	0
198	20241111	171100	119501840	2995	2995	2995	2995	0
199	20241111	171000	119501840	2995	2995	2995	2995	0
200	20241111	170900	119501840	2995	2995	2995	2995	0
201	20241111	170800	119501840	2995	2995	2995	2995	0
202	20241111	170700	119501840	2995	2995	2995	2995	0
203	20241111	170600	119501840	2995	2995	2995	2995	0
204	20241111	170500	119501840	2995	2995	2995	2995	0
205	20241111	170400	119501840	2995	2995	2995	2995	0
206	20241111	170300	119501840	2995	2995	2995	2995	0
207	20241111	170200	119501840	2995	2995	2995	2995	0
208	20241111	170100	119501840	2995	2995	2995	2995	0
209	20241111	170000	119501840	2995	2995	2995	2995	0
210	20241111	165900	119501840	2995	2995	2995	2995	0
211	20241111	165800	119501840	2995	2995	2995	2995	0
212	20241111	165700	119501840	2995	2995	2995	2995	1010
213	20241111	165600	119501840	2995	2995	2995	2995	0
214	20241111	165500	119501840	2995	2995	2995	2995	0
215	20241111	165400	119501840	2995	2995	2995	2995	0
216	20241111	165300	119501840	2995	2995	2995	2995	0
217	20241111	165200	119501840	2995	2995	2995	2995	0
218	20241111	165100	119501840	2995	2995	2995	2995	0
219	20241111	165000	119501840	2995	2995	2995	2995	0
220	20241111	164900	119501840	2995	2995	2995	2995	0
221	20241111	164800	119501840	2995	2995	2995	2995	0
222	20241111	164700	119501840	2995	2995	2995	2995	0
223	20241111	164600	119501840	2995	2995	2995	2995	0
224	20241111	164500	119501840	2995	2995	2995	2995	0
225	20241111	164400	119501840	2995	2995	2995	2995	0
226	20241111	164300	119501840	2995	2995	2995	2995	0
227	20241111	164200	119501840	2995	2995	2995	2995	0
228	20241111	164100	119501840	2995	2995	2995	2995	0
229	20241111	164000	119501840	2995	2995	2995	2995	0
230	20241111	163900	119501840	2995	2995	2995	2995	0
231	20241111	163800	119501840	2995	2995	2995	2995	0
232	20241111	163700	119501840	2995	2995	2995	2995	0
233	20241111	163600	119501840	2995	2995	2995	2995	0
234	20241111	163500	119501840	2995	2995	2995	2995	0
235	20241111	163400	119501840	2995	2995	2995	2995	0
236	20241111	163300	119501840	2995	2995	2995	2995	0
237	20241111	163200	119501840	2995	2995	2995	2995	0
238	20241111	163100	119501840	2995	2995	2995	2995	0
239	20241111	163000	119501840	2995	2995	2995	2995	0
240	20241111	162900	119501840	2995	2995	2995	2995	0
241	20241111	162800	119501840	2995	2995	2995	2995	0
242	20241111	162700	119501840	2995	2995	2995	2995	1010
243	20241111	162600	119501840	2995	2995	2995	2995	0
244	20241111	162500	119501840	2995	2995	2995	2995	0
245	20241111	162400	119501840	2995	2995	2995	2995	0
246	20241111	162300	119501840	2995	2995	2995	2995	0
247	20241111	162200	119501840	2995	2995	2995	2995	0
248	20241111	162100	119501840	2995	2995	2995	2995	0
249	20241111	162000	119501840	2995	2995	2995	2995	0
250	20241111	161900	119501840	2995	2995	2995	2995	0
251	20241111	161800	119501840	2995	2995	2995	2995	0
252	20241111	161700	119501840	2995	2995	2995	2995	0
253	20241111	161600	119501840	2995	2995	2995	2995	0
254	20241111	161500	119501840	2995	2995	2995	2995	0
255	20241111	161400	119501840	2995	2995	2995	2995	0
256	20241111	161300	119501840	2995	2995	2995	2995	0
257	20241111	161200	119501840	2995	2995	2995	2995	0
258	20241111	161100	119501840	2995	2995	2995	2995	0
259	20241111	161000	119501840	2995	2995	2995	2995	0
260	20241111	160900	119501840	2995	2995	2995	2995	0
261	20241111	160800	119501840	2995	2995	2995	2995	0
262	20241111	160700	119501840	2995	2995	2995	2995	0
263	20241111	160600	119501840	2995	2995	2995	2995	0
264	20241111	160500	119501840	2995	2995	2995	2995	0
265	20241111	160400	119501840	2995	2995	2995	2995	0
266	20241111	160300	119501840	2995	2995	2995	2995	0
267	20241111	160200	119501840	2995	2995	2995	2995	0
268	20241111	160100	119501840	2995	2995	2995	2995	0
269	20241111	160000	119501840	2995	2995	2995	2995	0
270	20241111	155900	119501840	2995	2995	2995	2995	0
271	20241111	155800	119501840	2995	2995	2995	2995	0
272	20241111	155700	119501840	2995	2995	2995	2995	1010
273	20241111	155600	119501840	2995	2995	2995	2995	0
274	20241111	155500	119501840	2995	2995	2995	2995	0
275	20241111	155400	119501840	2995	2995	2995	2995	0
276	20241111	155300	119501840	2995	2995	2995	2995	0
277	20241111	155200	119501840	2995	2995	2995	2995	0
278	20241111	155100	119501840	2995	2995	2995	2995	0
279	20241111	155000	119501840	2995	2995	2995	2995	0
280	20241111	154900	119501840	2995	2995	2995	2995	0
281	20241111	154800	119501840	2995	2995	2995	2995	0
282	20241111	154700	119501840	2995	2995	2995	2995	0
283	20241111	154600	119501840	2995	2995	2995	2995	0
284	20241111	154500	119501840	2995	2995	2995	2995	0
285	20241111	154400	119501840	2995	2995	2995	2995	0
286	20241111	154300	119501840	2995	2995	2995	2995	0
287	20241111	154200	119501840	2995	2995	2995	2995	0
288	20241111	154100	119501840	2995	2995	2995	2995	0
289	20241111	154000	119501840	2995	2995	2995	2995	0
290	20241111	153900	119501840	2995	2995	2995	2995	0
291	20241111	153800	119501840	2995	2995	2995	2995	0
292	20241111	153700	119501840	2995	2995	2995	2995	0
293	20241111	153600	119501840	2995	2995	2995	2995	0
294	20241111	153500	119501840	2995	2995	2995	2995	0
295	20241111	153400	119501840	2995	2995	2995	2995	0
296	20241111	153300	119501840	2995	2995	2995	2995	0
297	20241111	153200	119501840	2995	2995	2995	2995	0
298	20241111	153100	119501840	2995	2995	2995	2995	0
299	20241111	153000	119501840	2995	2995	2995	2995	1010
300	20241111	152900	116476890	2945	2945	2945	2945	0
301	20241111	152800	116476890	2945	2945	2945	2945	0
302	20241111	152700	116476890	2945	2945	2945	2945	0
303	20241111	152600	116476890	2945	2945	2945	2945	0
304	20241111	152500	116476890	2945	2945	2945	2945	0
305	20241111	152400	116476890	2945	2945	2945	2945	0
306	20241111	152300	116476890	2945	2945	2945	2945	0
307	20241111	152200	116476890	2945	2945	2945	2945	0
308	20241111	152100	116476890	2945	2945	2945	2945	0
309	20241111	152000	116476890	2945	2945	2945	2945	0
310	20241111	151900	116476890	2945	2965	2970	2945	24
311	20241111	151800	116405985	2965	2960	2965	2960	5
312	20241111	151700	116391175	2945	2945	2945	2945	0
313	20241111	151600	116391175	2945	2945	2945	2945	0
314	20241111	151500	116391175	2945	2945	2945	2945	0
315	20241111	151400	116391175	2945	2945	2945	2945	0
316	20241111	151300	116391175	2945	2945	2945	2945	0
317	20241111	151200	116391175	2945	2945	2945	2945	8
318	20241111	151100	116367615	2935	2935	2935	2935	0
319	20241111	151000	116367615	2935	2935	2935	2935	318
320	20241111	150900	115434285	2935	2935	2935	2935	0
321	20241111	150800	115434285	2935	2945	2945	2935	1081
322	20241111	150700	112260740	2935	2935	2935	2935	0
323	20241111	150600	112260740	2935	2935	2935	2935	0
324	20241111	150500	112260740	2935	2935	2935	2935	0
325	20241111	150400	112260740	2935	2935	2935	2935	236
326	20241111	150300	111568080	2930	2930	2930	2930	0
327	20241111	150200	111568080	2930	2930	2930	2930	0
328	20241111	150100	111568080	2930	2930	2930	2930	0
329	20241111	150000	111568080	2930	2930	2930	2930	0
330	20241111	145900	111568080	2930	2930	2930	2930	0
331	20241111	145800	111568080	2930	2930	2930	2930	0
332	20241111	145700	111568080	2930	2930	2930	2930	0
333	20241111	145600	111568080	2930	2930	2930	2930	0
334	20241111	145500	111568080	2930	2930	2930	2930	0
335	20241111	145400	111568080	2930	2930	2930	2930	0
336	20241111	145300	111568080	2930	2940	2940	2930	40
337	20241111	145200	111450825	2940	2940	2940	2940	0
338	20241111	145100	111450825	2940	2940	2940	2940	0
339	20241111	145000	111450825	2940	2940	2940	2940	0
340	20241111	144900	111450825	2940	2945	2945	2940	7
341	20241111	144800	111430220	2950	2950	2950	2950	0
342	20241111	144700	111430220	2950	2950	2950	2950	0
343	20241111	144600	111430220	2950	2950	2950	2950	0
344	20241111	144500	111430220	2950	2950	2950	2950	10
345	20241111	144400	111400720	2950	2950	2950	2950	0
346	20241111	144300	111400720	2950	2945	2950	2940	14
347	20241111	144200	111359535	2945	2945	2945	2945	0
348	20241111	144100	111359535	2945	2945	2945	2945	0
349	20241111	144000	111359535	2945	2945	2945	2945	1
350	20241111	143900	111356590	2945	2960	2960	2945	10
351	20241111	143800	111327050	2950	2955	2955	2950	11
352	20241111	143700	111294575	2960	2960	2960	2960	0
353	20241111	143600	111294575	2960	2950	2960	2950	3
354	20241111	143500	111285710	2940	2940	2940	2940	0
355	20241111	143400	111285710	2940	2940	2940	2940	0
356	20241111	143300	111285710	2940	2940	2940	2940	17
357	20241111	143200	111235730	2940	2940	2940	2940	0
358	20241111	143100	111235730	2940	2940	2940	2940	0
359	20241111	143000	111235730	2940	2940	2940	2940	0
360	20241111	142900	111235730	2940	2930	2940	2930	238
361	20241111	142800	110538220	2925	2925	2925	2925	0
362	20241111	142700	110538220	2925	2930	2930	2925	112
363	20241111	142600	110210565	2940	2940	2940	2940	0
364	20241111	142500	110210565	2940	2940	2940	2940	0
365	20241111	142400	110210565	2940	2940	2940	2940	0
366	20241111	142300	110210565	2940	2940	2940	2940	0
367	20241111	142200	110210565	2940	2940	2940	2940	0
368	20241111	142100	110210565	2940	2940	2940	2940	0
369	20241111	142000	110210565	2940	2940	2940	2940	0
370	20241111	141900	110210565	2940	2940	2940	2940	0
371	20241111	141800	110210565	2940	2940	2940	2940	0
372	20241111	141700	110210565	2940	2940	2940	2940	0
373	20241111	141600	110210565	2940	2940	2940	2940	1
374	20241111	141500	110207625	2930	2930	2930	2930	0
375	20241111	141400	110207625	2930	2930	2930	2930	0
376	20241111	141300	110207625	2930	2930	2930	2930	0
377	20241111	141200	110207625	2930	2930	2930	2930	0
378	20241111	141100	110207625	2930	2930	2930	2930	0
379	20241111	141000	110207625	2930	2930	2930	2930	0
380	20241111	140900	110207625	2930	2940	2940	2930	59
381	20241111	140800	110034460	2940	2940	2940	2940	0
382	20241111	140700	110034460	2940	2940	2940	2940	1
383	20241111	140600	110031520	2945	2945	2945	2945	0
384	20241111	140500	110031520	2945	2945	2945	2945	1
385	20241111	140400	110028575	2935	2935	2935	2935	0
386	20241111	140300	110028575	2935	2935	2935	2935	0
387	20241111	140200	110028575	2935	2935	2935	2935	0
388	20241111	140100	110028575	2935	2935	2935	2935	0
389	20241111	140000	110028575	2935	2935	2935	2935	0
390	20241111	135900	110028575	2935	2935	2935	2935	0
391	20241111	135800	110028575	2935	2935	2935	2935	0
392	20241111	135700	110028575	2935	2935	2935	2935	0
393	20241111	135600	110028575	2935	2935	2935	2935	0
394	20241111	135500	110028575	2935	2935	2935	2935	0
395	20241111	135400	110028575	2935	2935	2935	2935	0
396	20241111	135300	110028575	2935	2935	2935	2935	0
397	20241111	135200	110028575	2935	2940	2940	2935	61
398	20241111	135100	109849260	2935	2935	2935	2935	0
399	20241111	135000	109849260	2935	2935	2935	2935	0
400	20241111	134900	109849260	2935	2935	2935	2935	0
401	20241111	134800	109849260	2935	2935	2935	2935	0
402	20241111	134700	109849260	2935	2935	2935	2935	0
403	20241111	134600	109849260	2935	2935	2935	2935	0
404	20241111	134500	109849260	2935	2935	2935	2935	0
405	20241111	134400	109849260	2935	2935	2935	2935	0
406	20241111	134300	109849260	2935	2935	2935	2935	0
407	20241111	134200	109849260	2935	2935	2935	2935	0
408	20241111	134100	109849260	2935	2935	2935	2935	0
409	20241111	134000	109849260	2935	2935	2935	2935	0
410	20241111	133900	109849260	2935	2940	2940	2935	2
411	20241111	133800	109843385	2945	2945	2945	2945	0
412	20241111	133700	109843385	2945	2945	2945	2945	0
413	20241111	133600	109843385	2945	2945	2945	2945	0
414	20241111	133500	109843385	2945	2945	2945	2945	0
415	20241111	133400	109843385	2945	2945	2945	2945	0
416	20241111	133300	109843385	2945	2945	2945	2945	0
417	20241111	133200	109843385	2945	2945	2945	2945	0
418	20241111	133100	109843385	2945	2945	2945	2945	0
419	20241111	133000	109843385	2945	2945	2945	2945	0
420	20241111	132900	109843385	2945	2945	2945	2945	0
421	20241111	132800	109843385	2945	2945	2945	2945	3
422	20241111	132700	109834550	2925	2925	2925	2925	15
423	20241111	132600	109790675	2925	2925	2925	2925	0
424	20241111	132500	109790675	2925	2925	2925	2925	0
425	20241111	132400	109790675	2925	2925	2925	2925	0
426	20241111	132300	109790675	2925	2925	2925	2925	0
427	20241111	132200	109790675	2925	2925	2925	2925	0
428	20241111	132100	109790675	2925	2925	2925	2925	0
429	20241111	132000	109790675	2925	2925	2925	2925	145
430	20241111	131900	109366550	2930	2930	2930	2930	58
431	20241111	131800	109196610	2930	2930	2930	2930	22
432	20241111	131700	109132150	2950	2950	2950	2950	0
433	20241111	131600	109132150	2950	2935	2950	2935	4
434	20241111	131500	109120380	2920	2920	2920	2920	0
435	20241111	131400	109120380	2920	2920	2920	2920	0
436	20241111	131300	109120380	2920	2920	2920	2920	0
437	20241111	131200	109120380	2920	2920	2920	2920	0
438	20241111	131100	109120380	2920	2920	2920	2920	0
439	20241111	131000	109120380	2920	2920	2920	2920	8
440	20241111	130900	109097020	2915	2915	2915	2915	0
441	20241111	130800	109097020	2915	2915	2915	2915	0
442	20241111	130700	109097020	2915	2915	2915	2915	0
443	20241111	130600	109097020	2915	2915	2915	2915	0
444	20241111	130500	109097020	2915	2915	2915	2915	0
445	20241111	130400	109097020	2915	2915	2915	2915	0
446	20241111	130300	109097020	2915	2915	2915	2915	0
447	20241111	130200	109097020	2915	2915	2915	2915	0
448	20241111	130100	109097020	2915	2915	2915	2915	0
449	20241111	130000	109097020	2915	2915	2915	2915	0
450	20241111	125900	109097020	2915	2915	2915	2915	0
451	20241111	125800	109097020	2915	2910	2915	2910	2
452	20241111	125700	109091195	2940	2940	2940	2940	0
453	20241111	125600	109091195	2940	2955	2955	2885	11005
454	20241111	125500	77081495	2955	2955	2955	2955	10
455	20241111	125400	77051945	2945	2945	2945	2945	0
456	20241111	125300	77051945	2945	2945	2945	2945	0
457	20241111	125200	77051945	2945	2945	2945	2945	0
458	20241111	125100	77051945	2945	2945	2945	2945	0
459	20241111	125000	77051945	2945	2945	2945	2945	0
460	20241111	124900	77051945	2945	2945	2945	2945	0
461	20241111	124800	77051945	2945	2945	2945	2945	0
462	20241111	124700	77051945	2945	2945	2945	2945	0
463	20241111	124600	77051945	2945	2945	2945	2945	0
464	20241111	124500	77051945	2945	2945	2945	2945	0
465	20241111	124400	77051945	2945	2945	2945	2945	0
466	20241111	124300	77051945	2945	2945	2945	2945	0
467	20241111	124200	77051945	2945	2955	2955	2945	660
468	20241111	124100	75104955	2950	2950	2950	2950	0
469	20241111	124000	75104955	2950	2950	2950	2950	0
470	20241111	123900	75104955	2950	2955	2955	2950	1383
471	20241111	123800	71018850	2960	2960	2960	2960	0
472	20241111	123700	71018850	2960	2960	2960	2960	0
473	20241111	123600	71018850	2960	2965	2965	2960	840
474	20241111	123500	68531985	2965	2965	2965	2965	0
475	20241111	123400	68531985	2965	2965	2965	2965	0
476	20241111	123300	68531985	2965	2965	2965	2965	0
477	20241111	123200	68531985	2965	2965	2965	2965	100
478	20241111	123100	68235485	2965	2965	2965	2965	375
479	20241111	123000	67123610	2965	2975	2975	2965	738
480	20241111	122900	64931775	2980	2980	2980	2980	0
481	20241111	122800	64931775	2980	2990	2995	2980	549
482	20241111	122700	63290830	2985	2985	2985	2985	0
483	20241111	122600	63290830	2985	2985	2985	2985	0
484	20241111	122500	63290830	2985	2985	2990	2985	110
485	20241111	122400	62961985	2980	2980	2980	2980	0
486	20241111	122300	62961985	2980	2980	2980	2980	0
487	20241111	122200	62961985	2980	2980	2980	2980	4
488	20241111	122100	62950065	2975	2975	2975	2975	0
489	20241111	122000	62950065	2975	2975	2975	2975	0
490	20241111	121900	62950065	2975	2975	2975	2975	0
491	20241111	121800	62950065	2975	2975	2975	2975	0
492	20241111	121700	62950065	2975	2975	2975	2975	0
493	20241111	121600	62950065	2975	2975	2975	2975	0
494	20241111	121500	62950065	2975	2975	2975	2975	0
495	20241111	121400	62950065	2975	2975	2975	2975	0
496	20241111	121300	62950065	2975	2975	2975	2975	0
497	20241111	121200	62950065	2975	2975	2975	2975	0
498	20241111	121100	62950065	2975	2975	2975	2975	0
499	20241111	121000	62950065	2975	2975	2975	2975	0
500	20241111	120900	62950065	2975	2975	2975	2975	0
501	20241111	120800	62950065	2975	2975	2975	2975	0
502	20241111	120700	62950065	2975	2980	2980	2975	218
503	20241111	120600	62301015	2985	2985	2985	2985	0
504	20241111	120500	62301015	2985	2985	2985	2985	0
505	20241111	120400	62301015	2985	2985	2985	2985	211
506	20241111	120300	61671180	2975	2975	2975	2975	0
507	20241111	120200	61671180	2975	2975	2975	2975	0
508	20241111	120100	61671180	2975	2975	2975	2975	3
509	20241111	120000	61662255	2975	2975	2975	2975	0
510	20241111	115900	61662255	2975	2975	2975	2975	0
511	20241111	115800	61662255	2975	2975	2975	2975	0
512	20241111	115700	61662255	2975	2975	2975	2975	0
513	20241111	115600	61662255	2975	2975	2975	2975	0
514	20241111	115500	61662255	2975	2975	2975	2975	0
515	20241111	115400	61662255	2975	2975	2975	2975	0
516	20241111	115300	61662255	2975	2975	2975	2975	0
517	20241111	115200	61662255	2975	2975	2975	2975	11
518	20241111	115100	61629530	2985	2985	2985	2985	0
519	20241111	115000	61629530	2985	2985	2985	2985	0
520	20241111	114900	61629530	2985	2985	2985	2985	0
521	20241111	114800	61629530	2985	2985	2985	2985	0
522	20241111	114700	61629530	2985	2985	2985	2985	0
523	20241111	114600	61629530	2985	2985	2985	2985	0
524	20241111	114500	61629530	2985	2985	2985	2985	0
525	20241111	114400	61629530	2985	2985	2985	2985	0
526	20241111	114300	61629530	2985	2985	2985	2985	1
527	20241111	114200	61626545	2975	2975	2975	2975	274
528	20241111	114100	60811395	2995	2995	2995	2995	0
529	20241111	114000	60811395	2995	2995	2995	2995	0
530	20241111	113900	60811395	2995	2995	2995	2995	0
531	20241111	113800	60811395	2995	2995	2995	2995	0
532	20241111	113700	60811395	2995	2995	2995	2995	0
533	20241111	113600	60811395	2995	2995	2995	2995	100
534	20241111	113500	60511895	2995	2995	2995	2995	0
535	20241111	113400	60511895	2995	2995	2995	2995	0
536	20241111	113300	60511895	2995	2995	2995	2995	0
537	20241111	113200	60511895	2995	2995	2995	2995	0
538	20241111	113100	60511895	2995	2995	2995	2995	100
539	20241111	113000	60212395	2995	2995	2995	2995	0
540	20241111	112900	60212395	2995	2990	2995	2990	334
541	20241111	112800	59212910	2980	2980	2980	2980	0
542	20241111	112700	59212910	2980	2975	2980	2975	300
543	20241111	112600	58318955	2975	2975	2975	2975	200
544	20241111	112500	57723955	2960	2960	2960	2960	0
545	20241111	112400	57723955	2960	2960	2960	2960	0
546	20241111	112300	57723955	2960	2960	2960	2960	0
547	20241111	112200	57723955	2960	2960	2960	2960	0
548	20241111	112100	57723955	2960	2960	2960	2960	1
549	20241111	112000	57720995	2955	2955	2955	2955	0
550	20241111	111900	57720995	2955	2955	2955	2955	0
551	20241111	111800	57720995	2955	2955	2955	2955	0
552	20241111	111700	57720995	2955	2955	2955	2955	0
553	20241111	111600	57720995	2955	2955	2955	2955	0
554	20241111	111500	57720995	2955	2955	2955	2955	0
555	20241111	111400	57720995	2955	2955	2955	2955	0
556	20241111	111300	57720995	2955	2965	2965	2955	1344
557	20241111	111200	53742440	2970	2970	2970	2970	336
558	20241111	111100	52744520	2970	2970	2970	2970	0
559	20241111	111000	52744520	2970	2980	2980	2970	3778
560	20241111	110900	41518550	2985	2990	2990	2985	50
561	20241111	110800	41369175	2980	2980	2980	2980	0
562	20241111	110700	41369175	2980	2980	2980	2980	0
563	20241111	110600	41369175	2980	2980	2980	2980	0
564	20241111	110500	41369175	2980	2980	2980	2980	0
565	20241111	110400	41369175	2980	2980	2980	2980	688
566	20241111	110300	39318935	2995	2995	2995	2995	0
567	20241111	110200	39318935	2995	2995	2995	2995	0
568	20241111	110100	39318935	2995	2995	2995	2995	0
569	20241111	110000	39318935	2995	2995	2995	2995	0
570	20241111	105900	39318935	2995	2995	2995	2995	0
571	20241111	105800	39318935	2995	2995	2995	2995	0
572	20241111	105700	39318935	2995	2995	2995	2995	23
573	20241111	105600	39250050	2985	2985	2985	2985	0
574	20241111	105500	39250050	2985	2985	2985	2985	0
575	20241111	105400	39250050	2985	2985	2985	2985	14
576	20241111	105300	39208260	2985	2985	2985	2985	0
577	20241111	105200	39208260	2985	2985	2985	2985	0
578	20241111	105100	39208260	2985	2985	2985	2985	0
579	20241111	105000	39208260	2985	2985	2985	2985	15
580	20241111	104900	39163485	2985	2985	2985	2985	0
581	20241111	104800	39163485	2985	2985	2985	2985	0
582	20241111	104700	39163485	2985	2985	2985	2985	10
583	20241111	104600	39133635	2985	2985	2985	2985	0
584	20241111	104500	39133635	2985	2985	2985	2985	0
585	20241111	104400	39133635	2985	2985	2985	2985	0
586	20241111	104300	39133635	2985	2985	2985	2985	11
587	20241111	104200	39100800	2985	2985	2985	2985	0
588	20241111	104100	39100800	2985	2985	2985	2985	0
589	20241111	104000	39100800	2985	2985	2985	2985	0
590	20241111	103900	39100800	2985	2985	2985	2985	7
591	20241111	103800	39079905	2985	2985	2985	2985	0
592	20241111	103700	39079905	2985	2985	2985	2985	77
593	20241111	103600	38850060	2990	2990	2990	2990	0
594	20241111	103500	38850060	2990	2990	2990	2990	0
595	20241111	103400	38850060	2990	2990	2990	2990	1
596	20241111	103300	38847070	2995	2995	2995	2995	0
597	20241111	103200	38847070	2995	2995	2995	2995	0
598	20241111	103100	38847070	2995	2995	2995	2995	0
599	20241111	103000	38847070	2995	2995	2995	2995	0
600	20241111	102900	38847070	2995	2995	2995	2995	0
601	20241111	102800	38847070	2995	3005	3005	2995	3
602	20241111	102700	38838070	2985	2985	2985	2985	0
603	20241111	102600	38838070	2985	2990	2990	2985	75
604	20241111	102500	38613855	2995	2995	2995	2995	0
605	20241111	102400	38613855	2995	2995	2995	2995	0
606	20241111	102300	38613855	2995	2995	2995	2995	0
607	20241111	102200	38613855	2995	2995	2995	2995	0
608	20241111	102100	38613855	2995	2995	2995	2995	0
609	20241111	102000	38613855	2995	2995	2995	2995	75
610	20241111	101900	38389230	3005	3005	3005	3005	1
611	20241111	101800	38386225	2985	2985	2985	2985	0
612	20241111	101700	38386225	2985	2985	2985	2985	0
613	20241111	101600	38386225	2985	2985	2985	2985	0
614	20241111	101500	38386225	2985	2985	2985	2985	0
615	20241111	101400	38386225	2985	2985	2985	2985	0
616	20241111	101300	38386225	2985	2985	2985	2985	1137
617	20241111	101200	34992280	2985	2985	2985	2985	528
618	20241111	101100	33416200	3005	3005	3005	3005	0
619	20241111	101000	33416200	3005	3005	3005	3005	0
620	20241111	100900	33416200	3005	3005	3005	3005	0
621	20241111	100800	33416200	3005	3005	3005	3005	1
622	20241111	100700	33413195	3000	3000	3000	3000	0
623	20241111	100600	33413195	3000	3000	3000	3000	0
624	20241111	100500	33413195	3000	3000	3000	3000	10
625	20241111	100400	33383195	2980	2980	2980	2980	0
626	20241111	100300	33383195	2980	2995	2995	2980	1002
627	20241111	100200	30391425	3000	3000	3000	3000	0
628	20241111	100100	30391425	3000	3000	3000	3000	0
629	20241111	100000	30391425	3000	3000	3000	3000	0
630	20241111	095900	30391425	3000	3000	3000	3000	0
631	20241111	095800	30391425	3000	3000	3000	3000	0
632	20241111	095700	30391425	3000	3000	3000	3000	0
633	20241111	095600	30391425	3000	3000	3000	3000	0
634	20241111	095500	30391425	3000	3000	3000	3000	0
635	20241111	095400	30391425	3000	3005	3005	3000	20
636	20241111	095300	30331375	2985	2985	2985	2985	0
637	20241111	095200	30331375	2985	2985	2985	2985	20
638	20241111	095100	30271675	3005	3005	3005	3005	1
639	20241111	095000	30268670	3005	3005	3005	3005	0
640	20241111	094900	30268670	3005	3005	3005	3005	0
641	20241111	094800	30268670	3005	3005	3005	3005	3
642	20241111	094700	30259655	2980	2980	2980	2980	0
643	20241111	094600	30259655	2980	2980	2980	2980	0
644	20241111	094500	30259655	2980	2980	2980	2980	0
645	20241111	094400	30259655	2980	2980	2980	2980	0
646	20241111	094300	30259655	2980	2980	2980	2980	0
647	20241111	094200	30259655	2980	2980	2980	2980	0
648	20241111	094100	30259655	2980	2980	2980	2980	0
649	20241111	094000	30259655	2980	2980	2980	2980	0
650	20241111	093900	30259655	2980	2980	2980	2980	0
651	20241111	093800	30259655	2980	2980	2980	2980	0
652	20241111	093700	30259655	2980	2980	2980	2980	0
653	20241111	093600	30259655	2980	2980	2980	2980	0
654	20241111	093500	30259655	2980	2980	2980	2980	2
655	20241111	093400	30253695	2980	2980	2980	2980	0
656	20241111	093300	30253695	2980	2990	2990	2980	2000
657	20241111	093200	24283195	3005	3005	3005	3005	1
658	20241111	093100	24280190	2975	2975	2975	2975	0
659	20241111	093000	24280190	2975	2975	2975	2975	0
660	20241111	092900	24280190	2975	2985	2985	2975	3000
661	20241111	092800	15335635	3000	3000	3000	3000	500
662	20241111	092700	13835635	3000	3000	3000	3000	600
663	20241111	092600	12035635	3000	3000	3000	3000	171
664	20241111	092500	11522635	3000	3000	3000	3000	0
665	20241111	092400	11522635	3000	3000	3000	3000	10
666	20241111	092300	11492635	3000	3000	3000	3000	0
667	20241111	092200	11492635	3000	3000	3000	3000	120
668	20241111	092100	11132635	3005	3005	3005	3005	0
669	20241111	092000	11132635	3005	3005	3005	3005	0
670	20241111	091900	11132635	3005	3005	3005	3005	0
671	20241111	091800	11132635	3005	3005	3005	3005	1
672	20241111	091700	11129630	2990	2990	2990	2990	280
673	20241111	091600	10292430	2985	2985	2985	2985	0
674	20241111	091500	10292430	2985	2985	2985	2985	0
675	20241111	091400	10292430	2985	2985	2985	2985	728
676	20241111	091300	8119350	2985	2985	2985	2985	0
677	20241111	091200	8119350	2985	2985	2985	2985	0
678	20241111	091100	8119350	2985	2995	2995	2985	171
679	20241111	091000	7608615	3000	3010	3010	3000	320
680	20241111	090900	6645615	3010	3010	3010	3010	0
681	20241111	090800	6645615	3010	3010	3010	3010	0
682	20241111	090700	6645615	3010	3010	3010	3010	0
683	20241111	090600	6645615	3010	3010	3010	3010	2
684	20241111	090500	6639595	3010	3010	3010	3010	2
685	20241111	090400	6633575	3010	2990	3010	2990	412
686	20241111	090300	5401635	2990	2990	2990	2990	0
687	20241111	090200	5401635	2990	2990	2990	2990	80
688	20241111	090100	5162435	2990	2990	2990	2990	20
689	20241111	090000	5102635	2995	3010	3010	2995	1696