KissMeData/376180/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	211900	666050895	2970	2970	2970	2970	4119
3	20241112	211800	666050895	2970	2970	2970	2970	0
4	20241112	211700	666050895	2970	2970	2970	2970	0
5	20241112	211600	666050895	2970	2970	2970	2970	0
6	20241112	211500	666050895	2970	2970	2970	2970	0
7	20241112	211400	666050895	2970	2970	2970	2970	0
8	20241112	211300	666050895	2970	2970	2970	2970	0
9	20241112	211200	666050895	2970	2970	2970	2970	0
10	20241112	211100	666050895	2970	2970	2970	2970	0
11	20241112	211000	666050895	2970	2970	2970	2970	0
12	20241112	210900	666050895	2970	2970	2970	2970	0
13	20241112	210800	666050895	2970	2970	2970	2970	0
14	20241112	210700	666050895	2970	2970	2970	2970	0
15	20241112	210600	666050895	2970	2970	2970	2970	0
16	20241112	210500	666050895	2970	2970	2970	2970	0
17	20241112	210400	666050895	2970	2970	2970	2970	0
18	20241112	210300	666050895	2970	2970	2970	2970	0
19	20241112	210200	666050895	2970	2970	2970	2970	0
20	20241112	210100	666050895	2970	2970	2970	2970	0
21	20241112	210000	666050895	2970	2970	2970	2970	0
22	20241112	205900	666050895	2970	2970	2970	2970	0
23	20241112	205800	666050895	2970	2970	2970	2970	0
24	20241112	205700	666050895	2970	2970	2970	2970	0
25	20241112	205600	666050895	2970	2970	2970	2970	0
26	20241112	205500	666050895	2970	2970	2970	2970	0
27	20241112	205400	666050895	2970	2970	2970	2970	0
28	20241112	205300	666050895	2970	2970	2970	2970	0
29	20241112	205200	666050895	2970	2970	2970	2970	0
30	20241112	205100	666050895	2970	2970	2970	2970	0
31	20241112	205000	666050895	2970	2970	2970	2970	0
32	20241112	204900	666050895	2970	2970	2970	2970	4119
33	20241112	204800	666050895	2970	2970	2970	2970	0
34	20241112	204700	666050895	2970	2970	2970	2970	0
35	20241112	204600	666050895	2970	2970	2970	2970	0
36	20241112	204500	666050895	2970	2970	2970	2970	0
37	20241112	204400	666050895	2970	2970	2970	2970	0
38	20241112	204300	666050895	2970	2970	2970	2970	0
39	20241112	204200	666050895	2970	2970	2970	2970	0
40	20241112	204100	666050895	2970	2970	2970	2970	0
41	20241112	204000	666050895	2970	2970	2970	2970	0
42	20241112	203900	666050895	2970	2970	2970	2970	0
43	20241112	203800	666050895	2970	2970	2970	2970	0
44	20241112	203700	666050895	2970	2970	2970	2970	0
45	20241112	203600	666050895	2970	2970	2970	2970	0
46	20241112	203500	666050895	2970	2970	2970	2970	0
47	20241112	203400	666050895	2970	2970	2970	2970	0
48	20241112	203300	666050895	2970	2970	2970	2970	0
49	20241112	203200	666050895	2970	2970	2970	2970	0
50	20241112	203100	666050895	2970	2970	2970	2970	0
51	20241112	203000	666050895	2970	2970	2970	2970	0
52	20241112	202900	666050895	2970	2970	2970	2970	0
53	20241112	202800	666050895	2970	2970	2970	2970	0
54	20241112	202700	666050895	2970	2970	2970	2970	0
55	20241112	202600	666050895	2970	2970	2970	2970	0
56	20241112	202500	666050895	2970	2970	2970	2970	0
57	20241112	202400	666050895	2970	2970	2970	2970	0
58	20241112	202300	666050895	2970	2970	2970	2970	0
59	20241112	202200	666050895	2970	2970	2970	2970	0
60	20241112	202100	666050895	2970	2970	2970	2970	0
61	20241112	202000	666050895	2970	2970	2970	2970	0
62	20241112	201900	666050895	2970	2970	2970	2970	4119
63	20241112	201800	666050895	2970	2970	2970	2970	0
64	20241112	201700	666050895	2970	2970	2970	2970	0
65	20241112	201600	666050895	2970	2970	2970	2970	0
66	20241112	201500	666050895	2970	2970	2970	2970	0
67	20241112	201400	666050895	2970	2970	2970	2970	0
68	20241112	201300	666050895	2970	2970	2970	2970	0
69	20241112	201200	666050895	2970	2970	2970	2970	0
70	20241112	201100	666050895	2970	2970	2970	2970	0
71	20241112	201000	666050895	2970	2970	2970	2970	0
72	20241112	200900	666050895	2970	2970	2970	2970	0
73	20241112	200800	666050895	2970	2970	2970	2970	0
74	20241112	200700	666050895	2970	2970	2970	2970	0
75	20241112	200600	666050895	2970	2970	2970	2970	0
76	20241112	200500	666050895	2970	2970	2970	2970	0
77	20241112	200400	666050895	2970	2970	2970	2970	0
78	20241112	200300	666050895	2970	2970	2970	2970	0
79	20241112	200200	666050895	2970	2970	2970	2970	0
80	20241112	200100	666050895	2970	2970	2970	2970	0
81	20241112	200000	666050895	2970	2970	2970	2970	0
82	20241112	195900	666050895	2970	2970	2970	2970	0
83	20241112	195800	666050895	2970	2970	2970	2970	0
84	20241112	195700	666050895	2970	2970	2970	2970	0
85	20241112	195600	666050895	2970	2970	2970	2970	0
86	20241112	195500	666050895	2970	2970	2970	2970	0
87	20241112	195400	666050895	2970	2970	2970	2970	0
88	20241112	195300	666050895	2970	2970	2970	2970	0
89	20241112	195200	666050895	2970	2970	2970	2970	0
90	20241112	195100	666050895	2970	2970	2970	2970	0
91	20241112	195000	666050895	2970	2970	2970	2970	0
92	20241112	194900	666050895	2970	2970	2970	2970	4119
93	20241112	194800	666050895	2970	2970	2970	2970	0
94	20241112	194700	666050895	2970	2970	2970	2970	0
95	20241112	194600	666050895	2970	2970	2970	2970	0
96	20241112	194500	666050895	2970	2970	2970	2970	0
97	20241112	194400	666050895	2970	2970	2970	2970	0
98	20241112	194300	666050895	2970	2970	2970	2970	0
99	20241112	194200	666050895	2970	2970	2970	2970	0
100	20241112	194100	666050895	2970	2970	2970	2970	0
101	20241112	194000	666050895	2970	2970	2970	2970	0
102	20241112	193900	666050895	2970	2970	2970	2970	0
103	20241112	193800	666050895	2970	2970	2970	2970	0
104	20241112	193700	666050895	2970	2970	2970	2970	0
105	20241112	193600	666050895	2970	2970	2970	2970	0
106	20241112	193500	666050895	2970	2970	2970	2970	0
107	20241112	193400	666050895	2970	2970	2970	2970	0
108	20241112	193300	666050895	2970	2970	2970	2970	0
109	20241112	193200	666050895	2970	2970	2970	2970	0
110	20241112	193100	666050895	2970	2970	2970	2970	0
111	20241112	193000	666050895	2970	2970	2970	2970	0
112	20241112	192900	666050895	2970	2970	2970	2970	0
113	20241112	192800	666050895	2970	2970	2970	2970	0
114	20241112	192700	666050895	2970	2970	2970	2970	0
115	20241112	192600	666050895	2970	2970	2970	2970	0
116	20241112	192500	666050895	2970	2970	2970	2970	0
117	20241112	192400	666050895	2970	2970	2970	2970	0
118	20241112	192300	666050895	2970	2970	2970	2970	0
119	20241112	192200	666050895	2970	2970	2970	2970	0
120	20241112	192100	666050895	2970	2970	2970	2970	0
121	20241112	192000	666050895	2970	2970	2970	2970	0
122	20241112	191900	666050895	2970	2970	2970	2970	4119
123	20241112	191800	666050895	2970	2970	2970	2970	0
124	20241112	191700	666050895	2970	2970	2970	2970	0
125	20241112	191600	666050895	2970	2970	2970	2970	0
126	20241112	191500	666050895	2970	2970	2970	2970	0
127	20241112	191400	666050895	2970	2970	2970	2970	0
128	20241112	191300	666050895	2970	2970	2970	2970	0
129	20241112	191200	666050895	2970	2970	2970	2970	0
130	20241112	191100	666050895	2970	2970	2970	2970	0
131	20241112	191000	666050895	2970	2970	2970	2970	0
132	20241112	190900	666050895	2970	2970	2970	2970	0
133	20241112	190800	666050895	2970	2970	2970	2970	0
134	20241112	190700	666050895	2970	2970	2970	2970	0
135	20241112	190600	666050895	2970	2970	2970	2970	0
136	20241112	190500	666050895	2970	2970	2970	2970	0
137	20241112	190400	666050895	2970	2970	2970	2970	0
138	20241112	190300	666050895	2970	2970	2970	2970	0
139	20241112	190200	666050895	2970	2970	2970	2970	0
140	20241112	190100	666050895	2970	2970	2970	2970	0
141	20241112	190000	666050895	2970	2970	2970	2970	0
142	20241112	185900	666050895	2970	2970	2970	2970	0
143	20241112	185800	666050895	2970	2970	2970	2970	0
144	20241112	185700	666050895	2970	2970	2970	2970	0
145	20241112	185600	666050895	2970	2970	2970	2970	0
146	20241112	185500	666050895	2970	2970	2970	2970	0
147	20241112	185400	666050895	2970	2970	2970	2970	0
148	20241112	185300	666050895	2970	2970	2970	2970	0
149	20241112	185200	666050895	2970	2970	2970	2970	0
150	20241112	185100	666050895	2970	2970	2970	2970	0
151	20241112	185000	666050895	2970	2970	2970	2970	0
152	20241112	184900	666050895	2970	2970	2970	2970	4119
153	20241112	184800	666050895	2970	2970	2970	2970	0
154	20241112	184700	666050895	2970	2970	2970	2970	0
155	20241112	184600	666050895	2970	2970	2970	2970	0
156	20241112	184500	666050895	2970	2970	2970	2970	0
157	20241112	184400	666050895	2970	2970	2970	2970	0
158	20241112	184300	666050895	2970	2970	2970	2970	0
159	20241112	184200	666050895	2970	2970	2970	2970	0
160	20241112	184100	666050895	2970	2970	2970	2970	0
161	20241112	184000	666050895	2970	2970	2970	2970	0
162	20241112	183900	666050895	2970	2970	2970	2970	0
163	20241112	183800	666050895	2970	2970	2970	2970	0
164	20241112	183700	666050895	2970	2970	2970	2970	0
165	20241112	183600	666050895	2970	2970	2970	2970	0
166	20241112	183500	666050895	2970	2970	2970	2970	0
167	20241112	183400	666050895	2970	2970	2970	2970	0
168	20241112	183300	666050895	2970	2970	2970	2970	0
169	20241112	183200	666050895	2970	2970	2970	2970	0
170	20241112	183100	666050895	2970	2970	2970	2970	0
171	20241112	183000	666050895	2970	2970	2970	2970	0
172	20241112	182900	666050895	2970	2970	2970	2970	0
173	20241112	182800	666050895	2970	2970	2970	2970	0
174	20241112	182700	666050895	2970	2970	2970	2970	0
175	20241112	182600	666050895	2970	2970	2970	2970	0
176	20241112	182500	666050895	2970	2970	2970	2970	0
177	20241112	182400	666050895	2970	2970	2970	2970	0
178	20241112	182300	666050895	2970	2970	2970	2970	0
179	20241112	182200	666050895	2970	2970	2970	2970	0
180	20241112	182100	666050895	2970	2970	2970	2970	0
181	20241112	182000	666050895	2970	2970	2970	2970	0
182	20241112	181900	666050895	2970	2970	2970	2970	4119
183	20241112	181800	666050895	2970	2970	2970	2970	0
184	20241112	181700	666050895	2970	2970	2970	2970	0
185	20241112	181600	666050895	2970	2970	2970	2970	0
186	20241112	181500	666050895	2970	2970	2970	2970	0
187	20241112	181400	666050895	2970	2970	2970	2970	0
188	20241112	181300	666050895	2970	2970	2970	2970	0
189	20241112	181200	666050895	2970	2970	2970	2970	0
190	20241112	181100	666050895	2970	2970	2970	2970	0
191	20241112	181000	666050895	2970	2970	2970	2970	0
192	20241112	180900	666050895	2970	2970	2970	2970	0
193	20241112	180800	666050895	2970	2970	2970	2970	0
194	20241112	180700	666050895	2970	2970	2970	2970	0
195	20241112	180600	666050895	2970	2970	2970	2970	0
196	20241112	180500	666050895	2970	2970	2970	2970	0
197	20241112	180400	666050895	2970	2970	2970	2970	0
198	20241112	180300	666050895	2970	2970	2970	2970	0
199	20241112	180200	666050895	2970	2970	2970	2970	0
200	20241112	180100	666050895	2970	2970	2970	2970	0
201	20241112	180000	666050895	2970	2970	2970	2970	0
202	20241112	175900	666050895	2970	2970	2970	2970	0
203	20241112	175800	666050895	2970	2970	2970	2970	0
204	20241112	175700	666050895	2970	2970	2970	2970	0
205	20241112	175600	666050895	2970	2970	2970	2970	0
206	20241112	175500	666050895	2970	2970	2970	2970	0
207	20241112	175400	666050895	2970	2970	2970	2970	0
208	20241112	175300	666050895	2970	2970	2970	2970	0
209	20241112	175200	666050895	2970	2970	2970	2970	0
210	20241112	175100	666050895	2970	2970	2970	2970	0
211	20241112	175000	666050895	2970	2970	2970	2970	0
212	20241112	174900	666050895	2970	2970	2970	2970	4119
213	20241112	174800	666050895	2970	2970	2970	2970	0
214	20241112	174700	666050895	2970	2970	2970	2970	0
215	20241112	174600	666050895	2970	2970	2970	2970	0
216	20241112	174500	666050895	2970	2970	2970	2970	0
217	20241112	174400	666050895	2970	2970	2970	2970	0
218	20241112	174300	666050895	2970	2970	2970	2970	0
219	20241112	174200	666050895	2970	2970	2970	2970	0
220	20241112	174100	666050895	2970	2970	2970	2970	0
221	20241112	174000	666050895	2970	2970	2970	2970	0
222	20241112	173900	666050895	2970	2970	2970	2970	0
223	20241112	173800	666050895	2970	2970	2970	2970	0
224	20241112	173700	666050895	2970	2970	2970	2970	0
225	20241112	173600	666050895	2970	2970	2970	2970	0
226	20241112	173500	666050895	2970	2970	2970	2970	0
227	20241112	173400	666050895	2970	2970	2970	2970	0
228	20241112	173300	666050895	2970	2970	2970	2970	0
229	20241112	173200	666050895	2970	2970	2970	2970	0
230	20241112	173100	666050895	2970	2970	2970	2970	0
231	20241112	173000	666050895	2970	2970	2970	2970	0
232	20241112	172900	666050895	2970	2970	2970	2970	0
233	20241112	172800	666050895	2970	2970	2970	2970	0
234	20241112	172700	666050895	2970	2970	2970	2970	0
235	20241112	172600	666050895	2970	2970	2970	2970	0
236	20241112	172500	666050895	2970	2970	2970	2970	0
237	20241112	172400	666050895	2970	2970	2970	2970	0
238	20241112	172300	666050895	2970	2970	2970	2970	0
239	20241112	172200	666050895	2970	2970	2970	2970	0
240	20241112	172100	666050895	2970	2970	2970	2970	0
241	20241112	172000	666050895	2970	2970	2970	2970	0
242	20241112	171900	666050895	2970	2970	2970	2970	4119
243	20241112	171800	666050895	2970	2970	2970	2970	0
244	20241112	171700	666050895	2970	2970	2970	2970	0
245	20241112	171600	666050895	2970	2970	2970	2970	0
246	20241112	171500	666050895	2970	2970	2970	2970	0
247	20241112	171400	666050895	2970	2970	2970	2970	0
248	20241112	171300	666050895	2970	2970	2970	2970	0
249	20241112	171200	666050895	2970	2970	2970	2970	0
250	20241112	171100	666050895	2970	2970	2970	2970	0
251	20241112	171000	666050895	2970	2970	2970	2970	0
252	20241112	170900	666050895	2970	2970	2970	2970	0
253	20241112	170800	666050895	2970	2970	2970	2970	0
254	20241112	170700	666050895	2970	2970	2970	2970	0
255	20241112	170600	666050895	2970	2970	2970	2970	0
256	20241112	170500	666050895	2970	2970	2970	2970	0
257	20241112	170400	666050895	2970	2970	2970	2970	0
258	20241112	170300	666050895	2970	2970	2970	2970	0
259	20241112	170200	666050895	2970	2970	2970	2970	0
260	20241112	170100	666050895	2970	2970	2970	2970	0
261	20241112	170000	666050895	2970	2970	2970	2970	0
262	20241112	165900	666050895	2970	2970	2970	2970	0
263	20241112	165800	666050895	2970	2970	2970	2970	0
264	20241112	165700	666050895	2970	2970	2970	2970	0
265	20241112	165600	666050895	2970	2970	2970	2970	0
266	20241112	165500	666050895	2970	2970	2970	2970	0
267	20241112	165400	666050895	2970	2970	2970	2970	0
268	20241112	165300	666050895	2970	2970	2970	2970	0
269	20241112	165200	666050895	2970	2970	2970	2970	0
270	20241112	165100	666050895	2970	2970	2970	2970	0
271	20241112	165000	666050895	2970	2970	2970	2970	0
272	20241112	164900	666050895	2970	2970	2970	2970	4119
273	20241112	164800	666050895	2970	2970	2970	2970	0
274	20241112	164700	666050895	2970	2970	2970	2970	0
275	20241112	164600	666050895	2970	2970	2970	2970	0
276	20241112	164500	666050895	2970	2970	2970	2970	0
277	20241112	164400	666050895	2970	2970	2970	2970	0
278	20241112	164300	666050895	2970	2970	2970	2970	0
279	20241112	164200	666050895	2970	2970	2970	2970	0
280	20241112	164100	666050895	2970	2970	2970	2970	0
281	20241112	164000	666050895	2970	2970	2970	2970	0
282	20241112	163900	666050895	2970	2970	2970	2970	0
283	20241112	163800	666050895	2970	2970	2970	2970	0
284	20241112	163700	666050895	2970	2970	2970	2970	0
285	20241112	163600	666050895	2970	2970	2970	2970	0
286	20241112	163500	666050895	2970	2970	2970	2970	0
287	20241112	163400	666050895	2970	2970	2970	2970	0
288	20241112	163300	666050895	2970	2970	2970	2970	0
289	20241112	163200	666050895	2970	2970	2970	2970	0
290	20241112	163100	666050895	2970	2970	2970	2970	0
291	20241112	163000	666050895	2970	2970	2970	2970	0
292	20241112	162900	666050895	2970	2970	2970	2970	0
293	20241112	162800	666050895	2970	2970	2970	2970	0
294	20241112	162700	666050895	2970	2970	2970	2970	0
295	20241112	162600	666050895	2970	2970	2970	2970	0
296	20241112	162500	666050895	2970	2970	2970	2970	0
297	20241112	162400	666050895	2970	2970	2970	2970	0
298	20241112	162300	666050895	2970	2970	2970	2970	0
299	20241112	162200	666050895	2970	2970	2970	2970	0
300	20241112	162100	666050895	2970	2970	2970	2970	0
301	20241112	162000	666050895	2970	2970	2970	2970	0
302	20241112	161900	666050895	2970	2970	2970	2970	4119
303	20241112	161800	666050895	2970	2970	2970	2970	0
304	20241112	161700	666050895	2970	2970	2970	2970	0
305	20241112	161600	666050895	2970	2970	2970	2970	0
306	20241112	161500	666050895	2970	2970	2970	2970	0
307	20241112	161400	666050895	2970	2970	2970	2970	0
308	20241112	161300	666050895	2970	2970	2970	2970	0
309	20241112	161200	666050895	2970	2970	2970	2970	0
310	20241112	161100	666050895	2970	2970	2970	2970	0
311	20241112	161000	666050895	2970	2970	2970	2970	0
312	20241112	160900	666050895	2970	2970	2970	2970	0
313	20241112	160800	666050895	2970	2970	2970	2970	0
314	20241112	160700	666050895	2970	2970	2970	2970	0
315	20241112	160600	666050895	2970	2970	2970	2970	0
316	20241112	160500	666050895	2970	2970	2970	2970	0
317	20241112	160400	666050895	2970	2970	2970	2970	0
318	20241112	160300	666050895	2970	2970	2970	2970	0
319	20241112	160200	666050895	2970	2970	2970	2970	0
320	20241112	160100	666050895	2970	2970	2970	2970	0
321	20241112	160000	666050895	2970	2970	2970	2970	0
322	20241112	155900	666050895	2970	2970	2970	2970	0
323	20241112	155800	666050895	2970	2970	2970	2970	0
324	20241112	155700	666050895	2970	2970	2970	2970	0
325	20241112	155600	666050895	2970	2970	2970	2970	0
326	20241112	155500	666050895	2970	2970	2970	2970	0
327	20241112	155400	666050895	2970	2970	2970	2970	0
328	20241112	155300	666050895	2970	2970	2970	2970	0
329	20241112	155200	666050895	2970	2970	2970	2970	0
330	20241112	155100	666050895	2970	2970	2970	2970	0
331	20241112	155000	666050895	2970	2970	2970	2970	0
332	20241112	154900	666050895	2970	2970	2970	2970	4119
333	20241112	154800	666050895	2970	2970	2970	2970	0
334	20241112	154700	666050895	2970	2970	2970	2970	0
335	20241112	154600	666050895	2970	2970	2970	2970	0
336	20241112	154500	666050895	2970	2970	2970	2970	0
337	20241112	154400	666050895	2970	2970	2970	2970	0
338	20241112	154300	666050895	2970	2970	2970	2970	0
339	20241112	154200	666050895	2970	2970	2970	2970	0
340	20241112	154100	666050895	2970	2970	2970	2970	0
341	20241112	154000	666050895	2970	2970	2970	2970	0
342	20241112	153900	666050895	2970	2970	2970	2970	0
343	20241112	153800	666050895	2970	2970	2970	2970	0
344	20241112	153700	666050895	2970	2970	2970	2970	0
345	20241112	153600	666050895	2970	2970	2970	2970	0
346	20241112	153500	666050895	2970	2970	2970	2970	0
347	20241112	153400	666050895	2970	2970	2970	2970	0
348	20241112	153300	666050895	2970	2970	2970	2970	0
349	20241112	153200	666050895	2970	2970	2970	2970	0
350	20241112	153100	666050895	2970	2970	2970	2970	0
351	20241112	153000	666050895	2970	2970	2970	2970	4119
352	20241112	152900	653817465	2980	2980	2980	2980	0
353	20241112	152800	653817465	2980	2980	2980	2980	0
354	20241112	152700	653817465	2980	2980	2980	2980	0
355	20241112	152600	653817465	2980	2980	2980	2980	0
356	20241112	152500	653817465	2980	2980	2980	2980	0
357	20241112	152400	653817465	2980	2980	2980	2980	0
358	20241112	152300	653817465	2980	2980	2980	2980	0
359	20241112	152200	653817465	2980	2980	2980	2980	0
360	20241112	152100	653817465	2980	2980	2980	2980	0
361	20241112	152000	653817465	2980	2980	2980	2980	0
362	20241112	151900	653817465	2980	2975	2980	2975	1583
363	20241112	151800	649107990	2975	2975	2975	2975	541
364	20241112	151700	647498515	2975	2975	2975	2975	40
365	20241112	151600	647379515	2975	2975	2975	2975	76
366	20241112	151500	647153415	2980	2975	2980	2970	1318
367	20241112	151400	643233810	2980	2980	2990	2975	956
368	20241112	151300	640384940	2990	2985	2990	2985	2
369	20241112	151200	640378965	2980	2980	2980	2980	50
370	20241112	151100	640229965	2995	2990	2995	2990	565
371	20241112	151000	638537940	2995	2995	2995	2995	0
372	20241112	150900	638537940	2995	2995	2995	2995	1
373	20241112	150800	638534945	2995	2995	2995	2995	0
374	20241112	150700	638534945	2995	2995	2995	2975	127
375	20241112	150600	638157080	2995	2990	2995	2990	2
376	20241112	150500	638151095	2995	2995	2995	2995	0
377	20241112	150400	638151095	2995	3000	3000	2975	6003
378	20241112	150300	620273465	2980	3000	3000	2980	1001
379	20241112	150200	617290465	2980	2985	2985	2980	1698
380	20241112	150100	612230335	3000	3000	3000	3000	0
381	20241112	150000	612230335	3000	3000	3000	3000	0
382	20241112	145900	612230335	3000	3000	3000	3000	353
383	20241112	145800	611171335	3000	2990	3000	2980	1071
384	20241112	145700	607975890	3000	3000	3000	3000	0
385	20241112	145600	607975890	3000	3000	3000	3000	100
386	20241112	145500	607675890	3000	2985	3000	2985	109
387	20241112	145400	607350220	2985	2985	2985	2985	174
388	20241112	145300	606830830	2985	2995	2995	2985	450
389	20241112	145200	605486310	3000	2995	3000	2995	404
390	20241112	145100	604276310	3000	3000	3000	3000	1
391	20241112	145000	604273310	2995	3000	3000	2995	3
392	20241112	144900	604264320	2995	3000	3000	2995	726
393	20241112	144800	602089270	3005	3000	3005	3000	200
394	20241112	144700	601489265	3005	3005	3005	3005	0
395	20241112	144600	601489265	3005	3000	3005	3000	427
396	20241112	144500	600208260	3005	3010	3010	3005	833
397	20241112	144400	597700935	3010	3010	3010	3010	0
398	20241112	144300	597700935	3010	3010	3010	3010	1
399	20241112	144200	597697925	3005	3005	3005	3000	1633
400	20241112	144100	592790925	3010	3010	3010	3010	0
401	20241112	144000	592790925	3010	3010	3010	3000	36
402	20241112	143900	592682740	3000	3005	3010	3000	768
403	20241112	143800	590376705	3010	3010	3010	3010	0
404	20241112	143700	590376705	3010	3010	3010	3010	1
405	20241112	143600	590373695	3010	3010	3010	3010	0
406	20241112	143500	590373695	3010	3000	3010	3000	616
407	20241112	143400	588525685	3010	3000	3010	3000	147
408	20241112	143300	588084675	2980	3000	3005	2980	5821
409	20241112	143200	570691890	3010	3000	3010	3000	34
410	20241112	143100	570589880	3010	3010	3010	3010	1
411	20241112	143000	570586870	3000	3000	3015	3000	2317
412	20241112	142900	563635855	3005	3005	3005	3000	6048
413	20241112	142800	545477260	3020	3020	3020	3020	0
414	20241112	142700	545477260	3020	3005	3020	3005	101
415	20241112	142600	545173740	3020	3005	3020	3005	271
416	20241112	142500	544359370	3010	3025	3025	3010	274
417	20241112	142400	543534570	3025	3025	3025	3025	0
418	20241112	142300	543534570	3025	3025	3025	3015	14
419	20241112	142200	543492320	3025	3020	3025	3020	367
420	20241112	142100	542382150	3020	3020	3020	3020	106
421	20241112	142000	542062030	3020	3005	3020	3005	678
422	20241112	141900	540014835	3010	3010	3010	3010	0
423	20241112	141800	540014835	3010	3010	3010	3010	1000
424	20241112	141700	537004835	3020	3020	3020	3020	0
425	20241112	141600	537004835	3020	3005	3020	3000	3188
426	20241112	141500	527412155	3010	3010	3010	3010	1
427	20241112	141400	527409145	3005	3005	3005	3005	214
428	20241112	141300	526766075	3005	3005	3005	3005	1
429	20241112	141200	526763070	3000	3000	3000	3000	291
430	20241112	141100	525890070	3000	3000	3000	3000	0
431	20241112	141000	525890070	3000	2990	3000	2985	94
432	20241112	140900	525609440	3000	3000	3000	3000	1
433	20241112	140800	525606440	3000	2990	3000	2990	3101
434	20241112	140700	516321305	2990	2990	2990	2990	1
435	20241112	140600	516318315	2985	2985	2990	2985	3483
436	20241112	140500	505921555	2990	2985	2990	2985	172
437	20241112	140400	505408110	2990	2995	2995	2985	2223
438	20241112	140300	498760145	2995	2995	2995	2995	10
439	20241112	140200	498730195	3000	3000	3000	3000	0
440	20241112	140100	498730195	3000	3000	3000	3000	101
441	20241112	140000	498427195	3005	3005	3005	3005	0
442	20241112	135900	498427195	3005	3005	3005	3005	1
443	20241112	135800	498424190	2990	2990	2990	2990	1504
444	20241112	135700	493927230	2990	3005	3005	2990	2
445	20241112	135600	493921235	2990	2995	3010	2985	12413
446	20241112	135500	456802585	2995	2990	2995	2990	2032
447	20241112	135400	450726745	2995	2995	2995	2995	796
448	20241112	135300	448342725	3015	2995	3015	2995	4080
449	20241112	135200	436123100	2995	3000	3000	2995	1168
450	20241112	135100	432620420	3010	3000	3010	3000	377
451	20241112	135000	431489410	3015	3015	3015	3015	0
452	20241112	134900	431489410	3015	3015	3015	3015	0
453	20241112	134800	431489410	3015	3000	3015	3000	80
454	20241112	134700	431249395	3010	3005	3010	3000	1043
455	20241112	134600	428112235	3000	3000	3000	3000	124
456	20241112	134500	427740235	3005	3000	3005	3000	430
457	20241112	134400	426450230	3000	3000	3000	3000	10
458	20241112	134300	426420230	3005	3000	3005	3000	4042
459	20241112	134200	414290610	3005	3005	3005	3005	0
460	20241112	134100	414290610	3005	3005	3005	3005	8
461	20241112	134000	414266570	3005	3005	3005	3005	6
462	20241112	133900	414248540	3005	3005	3005	3005	46
463	20241112	133800	414110310	3010	3010	3010	3010	0
464	20241112	133700	414110310	3010	3010	3010	3010	0
465	20241112	133600	414110310	3010	3010	3010	3010	2
466	20241112	133500	414104290	3010	3010	3010	3010	0
467	20241112	133400	414104290	3010	3010	3010	3010	0
468	20241112	133300	414104290	3010	3010	3010	3010	0
469	20241112	133200	414104290	3010	3010	3010	3010	0
470	20241112	133100	414104290	3010	3010	3010	3010	88
471	20241112	133000	413839410	3010	3010	3010	3010	0
472	20241112	132900	413839410	3010	3010	3010	3010	0
473	20241112	132800	413839410	3010	3010	3010	3010	0
474	20241112	132700	413839410	3010	3010	3010	3010	11
475	20241112	132600	413806300	3000	3005	3010	3000	2347
476	20241112	132500	406758710	3010	3010	3010	3010	0
477	20241112	132400	406758710	3010	3010	3010	3010	0
478	20241112	132300	406758710	3010	3010	3010	3010	1
479	20241112	132200	406755700	3005	3005	3005	3005	139
480	20241112	132100	406338005	3010	3010	3010	3010	2
481	20241112	132000	406331985	3005	3005	3005	3005	350
482	20241112	131900	405280235	3005	3005	3005	3005	150
483	20241112	131800	404829485	3010	3010	3010	3010	0
484	20241112	131700	404829485	3010	3010	3010	3010	1
485	20241112	131600	404826475	3015	3015	3015	3015	0
486	20241112	131500	404826475	3015	3015	3015	3015	0
487	20241112	131400	404826475	3015	3015	3015	3015	1
488	20241112	131300	404823460	3005	3005	3005	3005	0
489	20241112	131200	404823460	3005	3005	3005	3005	5
490	20241112	131100	404808435	3015	3015	3015	3015	0
491	20241112	131000	404808435	3015	3010	3015	3010	207
492	20241112	130900	404184365	3010	3010	3010	3010	1
493	20241112	130800	404181355	3020	3020	3020	3020	167
494	20241112	130700	403677015	3010	3010	3010	3010	20
495	20241112	130600	403616815	3015	3015	3015	3015	20
496	20241112	130500	403556515	3020	3020	3020	3020	0
497	20241112	130400	403556515	3020	3020	3020	3020	0
498	20241112	130300	403556515	3020	3015	3020	3015	2
499	20241112	130200	403550480	3015	3010	3015	3005	58
500	20241112	130100	403376085	3015	3015	3015	3015	0
501	20241112	130000	403376085	3015	3015	3015	3015	1000
502	20241112	125900	400361085	3015	3015	3015	3015	0
503	20241112	125800	400361085	3015	3015	3015	3015	1
504	20241112	125700	400358070	3010	3015	3015	3010	2
505	20241112	125600	400352045	3000	3000	3000	2995	383
506	20241112	125500	399204185	3000	3000	3000	3000	6
507	20241112	125400	399186185	3000	3000	3000	3000	0
508	20241112	125300	399186185	3000	3000	3000	3000	622
509	20241112	125200	397320185	2995	3005	3005	2995	6255
510	20241112	125100	378559165	3005	3005	3005	3005	0
511	20241112	125000	378559165	3005	3005	3005	3005	45
512	20241112	124900	378423940	3005	3010	3010	3005	1138
513	20241112	124800	375003975	3005	3005	3005	3005	100
514	20241112	124700	374703475	3005	3005	3005	3005	0
515	20241112	124600	374703475	3005	3005	3005	3005	463
516	20241112	124500	373312160	3010	3010	3010	3010	17
517	20241112	124400	373260990	3015	3015	3015	3015	0
518	20241112	124300	373260990	3015	3015	3015	3015	0
519	20241112	124200	373260990	3015	3015	3015	3015	0
520	20241112	124100	373260990	3015	3015	3015	3005	7
521	20241112	124000	373239935	3005	3010	3010	3005	5
522	20241112	123900	373224895	3015	3015	3015	3015	1
523	20241112	123800	373221880	3015	3015	3015	3000	574
524	20241112	123700	371492770	3015	3015	3015	3015	0
525	20241112	123600	371492770	3015	3015	3015	3015	0
526	20241112	123500	371492770	3015	3015	3015	3015	0
527	20241112	123400	371492770	3015	3015	3015	3015	0
528	20241112	123300	371492770	3015	3015	3015	3015	1
529	20241112	123200	371489755	3000	3000	3000	3000	0
530	20241112	123100	371489755	3000	3010	3015	3000	43
531	20241112	123000	371360310	3010	3005	3010	3005	432
532	20241112	122900	370061890	3005	3005	3005	3005	0
533	20241112	122800	370061890	3005	3005	3005	3005	0
534	20241112	122700	370061890	3005	3005	3005	3005	0
535	20241112	122600	370061890	3005	3000	3005	3000	589
536	20241112	122500	368294445	3005	3000	3005	2995	5998
537	20241112	122400	350302895	3005	3005	3005	3005	635
538	20241112	122300	348394720	3005	3005	3005	3005	0
539	20241112	122200	348394720	3005	3005	3005	3005	106
540	20241112	122100	348076190	3020	3020	3020	3020	0
541	20241112	122000	348076190	3020	3020	3020	3020	0
542	20241112	121900	348076190	3020	3005	3020	3005	109
543	20241112	121800	347748630	3005	3005	3005	3005	154
544	20241112	121700	347285860	3005	3010	3010	3005	700
545	20241112	121600	345182355	3020	3020	3020	3020	0
546	20241112	121500	345182355	3020	3020	3020	3020	0
547	20241112	121400	345182355	3020	3020	3020	3020	0
548	20241112	121300	345182355	3020	3020	3020	3020	0
549	20241112	121200	345182355	3020	3020	3020	3020	10
550	20241112	121100	345152155	3020	3020	3020	3020	0
551	20241112	121000	345152155	3020	3015	3020	3015	117
552	20241112	120900	344799120	3020	3020	3020	3020	0
553	20241112	120800	344799120	3020	3020	3020	3020	0
554	20241112	120700	344799120	3020	3020	3020	3020	0
555	20241112	120600	344799120	3020	3020	3020	3020	0
556	20241112	120500	344799120	3020	3020	3020	3020	33
557	20241112	120400	344699460	3020	3020	3020	3020	0
558	20241112	120300	344699460	3020	3015	3020	3015	6
559	20241112	120200	344681365	3015	3010	3020	3010	503
560	20241112	120100	343166315	3010	3010	3010	3010	13
561	20241112	120000	343127185	3010	3010	3010	3010	2
562	20241112	115900	343121165	3020	3020	3020	3020	0
563	20241112	115800	343121165	3020	3020	3020	3020	0
564	20241112	115700	343121165	3020	3020	3020	3020	0
565	20241112	115600	343121165	3020	3020	3020	3020	0
566	20241112	115500	343121165	3020	3020	3020	3020	0
567	20241112	115400	343121165	3020	3020	3020	3020	0
568	20241112	115300	343121165	3020	3020	3020	3020	0
569	20241112	115200	343121165	3020	3020	3020	3020	0
570	20241112	115100	343121165	3020	3020	3020	3020	1
571	20241112	115000	343118145	3020	3015	3020	3000	125
572	20241112	114900	342743085	3020	3020	3020	3020	1
573	20241112	114800	342740065	3000	3000	3000	3000	0
574	20241112	114700	342740065	3000	3005	3005	3000	500
575	20241112	114600	341239715	3005	3005	3005	3005	0
576	20241112	114500	341239715	3005	3005	3005	3005	980
577	20241112	114400	338294815	3005	3005	3005	3005	0
578	20241112	114300	338294815	3005	3005	3005	3005	0
579	20241112	114200	338294815	3005	3020	3020	3005	17
580	20241112	114100	338243700	3015	3005	3015	3005	128
581	20241112	114000	337859040	3005	3005	3005	3005	19
582	20241112	113900	337801945	3005	3005	3005	3005	170
583	20241112	113800	337291095	3005	3005	3005	3005	0
584	20241112	113700	337291095	3005	3005	3005	3005	1
585	20241112	113600	337288090	3020	3020	3020	3020	0
586	20241112	113500	337288090	3020	3020	3020	3020	2
587	20241112	113400	337282050	3015	3015	3015	3015	0
588	20241112	113300	337282050	3015	3015	3015	3015	0
589	20241112	113200	337282050	3015	3015	3015	3015	0
590	20241112	113100	337282050	3015	3015	3015	3015	0
591	20241112	113000	337282050	3015	3015	3015	3015	0
592	20241112	112900	337282050	3015	3015	3015	3015	1
593	20241112	112800	337279035	3000	3000	3000	3000	0
594	20241112	112700	337279035	3000	3000	3000	3000	897
595	20241112	112600	334588035	3020	3015	3020	3015	22
596	20241112	112500	334521610	3015	3015	3015	3015	2
597	20241112	112400	334515580	3015	3015	3015	3015	29
598	20241112	112300	334428145	3015	3015	3015	3015	1
599	20241112	112200	334425130	3015	3005	3015	3005	351
600	20241112	112100	333370315	3005	3005	3005	3005	0
601	20241112	112000	333370315	3005	3005	3005	3005	12
602	20241112	111900	333334255	3025	3025	3025	3025	0
603	20241112	111800	333334255	3025	3025	3025	3025	0
604	20241112	111700	333334255	3025	3005	3025	3005	8
605	20241112	111600	333310195	3000	3010	3010	3000	584
606	20241112	111500	331556495	3010	3015	3015	3010	19
607	20241112	111400	331499295	3020	3020	3020	3020	0
608	20241112	111300	331499295	3020	3020	3020	3020	0
609	20241112	111200	331499295	3020	3025	3025	3020	152
610	20241112	111100	331039500	3025	3025	3025	3025	151
611	20241112	111000	330582725	3025	3025	3025	3025	145
612	20241112	110900	330144100	3025	3025	3025	3025	0
613	20241112	110800	330144100	3025	3025	3025	3025	0
614	20241112	110700	330144100	3025	3025	3025	3025	1
615	20241112	110600	330141075	3020	3020	3025	3020	26
616	20241112	110500	330062435	3025	3020	3025	3010	39
617	20241112	110400	329944900	3020	3020	3020	3020	13
618	20241112	110300	329905640	3020	3010	3020	3010	336
619	20241112	110200	328892075	3010	3010	3010	3010	65
620	20241112	110100	328696425	3010	3010	3010	3010	27
621	20241112	110000	328615155	3010	3010	3010	3010	3
622	20241112	105900	328606125	3010	3010	3010	3010	6
623	20241112	105800	328588065	3005	3015	3015	3005	200
624	20241112	105700	327987035	3015	3015	3015	3015	48
625	20241112	105600	327842315	3005	3005	3005	3005	745
626	20241112	105500	325603590	3005	3005	3005	3005	119
627	20241112	105400	325245995	2995	3020	3020	2995	2030
628	20241112	105300	319161140	3020	3010	3020	3010	10
629	20241112	105200	319130990	3010	3000	3010	3000	584
630	20241112	105100	317378295	3000	3010	3010	3000	114
631	20241112	105000	317036215	3010	3010	3010	3010	32
632	20241112	104900	316939895	3010	3015	3015	3010	133
633	20241112	104800	316539555	2995	2995	2995	2995	112
634	20241112	104700	316204115	3000	3000	3000	3000	527
635	20241112	104600	314623115	3000	3005	3005	3000	8
636	20241112	104500	314599085	3010	3000	3015	3000	7
637	20241112	104400	314578015	3000	3020	3020	3000	811
638	20241112	104300	312144995	2995	2995	2995	2995	154
639	20241112	104200	311683765	2995	3015	3015	2995	3
640	20241112	104100	311674760	3000	3000	3000	3000	105
641	20241112	104000	311359760	3000	3000	3000	3000	2312
642	20241112	103900	304423760	3020	3020	3020	3020	0
643	20241112	103800	304423760	3020	3000	3020	3000	502
644	20241112	103700	302917725	3020	3020	3020	3020	1
645	20241112	103600	302914705	2995	2995	2995	2995	0
646	20241112	103500	302914705	2995	3000	3000	2995	15
647	20241112	103400	302869730	3000	3000	3000	3000	0
648	20241112	103300	302869730	3000	3000	3000	3000	0
649	20241112	103200	302869730	3000	3000	3000	3000	0
650	20241112	103100	302869730	3000	3000	3000	3000	0
651	20241112	103000	302869730	3000	3000	3000	3000	300
652	20241112	102900	301969730	3020	3020	3020	3020	0
653	20241112	102800	301969730	3020	3025	3025	3000	42
654	20241112	102700	301843685	3020	3000	3020	3000	2839
655	20241112	102600	293326615	3015	3020	3020	3015	11
656	20241112	102500	293293445	3000	3005	3005	3000	924
657	20241112	102400	290518920	3005	3005	3020	3005	113
658	20241112	102300	290179250	3020	3005	3020	3005	119
659	20241112	102200	289820170	3020	3010	3020	3000	3201
660	20241112	102100	280215590	3020	3020	3020	3020	2
661	20241112	102000	280209550	3005	3015	3015	3005	48
662	20241112	101900	280065295	3020	3020	3020	3020	0
663	20241112	101800	280065295	3020	3020	3020	3020	600
664	20241112	101700	278253295	3020	3020	3020	3020	1
665	20241112	101600	278250275	3005	3015	3020	3005	946
666	20241112	101500	275396880	3000	3000	3000	3000	1
667	20241112	101400	275393880	3000	3000	3000	3000	0
668	20241112	101300	275393880	3000	3000	3000	3000	1173
669	20241112	101200	271874880	3015	3015	3015	3015	1
670	20241112	101100	271871865	3010	3010	3010	3010	153
671	20241112	101000	271411335	3010	3010	3010	3000	22
672	20241112	100900	271345305	3010	3010	3010	3010	24
673	20241112	100800	271273065	3015	3010	3015	3010	23
674	20241112	100700	271203830	3010	3010	3010	3010	4
675	20241112	100600	271191790	3000	3000	3000	3000	0
676	20241112	100500	271191790	3000	2995	3005	2995	2611
677	20241112	100400	263361280	2995	2995	2995	2995	992
678	20241112	100300	260390240	2995	3000	3000	2995	10
679	20241112	100200	260360265	3000	3000	3000	3000	343
680	20241112	100100	259331265	2995	2995	2995	2995	311
681	20241112	100000	258399820	3000	3000	3000	3000	58
682	20241112	095900	258225820	3000	2985	3010	2985	1219
683	20241112	095800	254583795	2995	2980	2995	2980	340
684	20241112	095700	253570145	2985	2995	2995	2980	7467
685	20241112	095600	231273820	3015	3015	3015	3015	0
686	20241112	095500	231273820	3015	2995	3015	2990	334
687	20241112	095400	230275090	3015	2995	3015	2995	3
688	20241112	095300	230266085	3015	2995	3015	2990	144
689	20241112	095200	229835370	2990	2995	2995	2990	114
690	20241112	095100	229494455	3015	3015	3015	3015	7
691	20241112	095000	229473350	3010	2995	3010	2990	644
692	20241112	094900	227544575	2990	2990	2990	2990	0
693	20241112	094800	227544575	2990	3000	3000	2990	1077
694	20241112	094700	224316810	3020	3020	3020	3020	0
695	20241112	094600	224316810	3020	2995	3020	2995	7
696	20241112	094500	224295795	3020	3020	3020	3020	0
697	20241112	094400	224295795	3020	3020	3020	3000	835
698	20241112	094300	221774145	3015	3020	3020	2995	396
699	20241112	094200	220587715	3020	3015	3020	2995	704
700	20241112	094100	218476295	3020	3020	3020	3020	0
701	20241112	094000	218476295	3020	3000	3020	3000	103
702	20241112	093900	218167235	3020	3000	3020	3000	4298
703	20241112	093800	205263395	3020	3020	3020	3000	3
704	20241112	093700	205254355	3015	3010	3015	3000	4
705	20241112	093600	205242325	3020	3005	3020	2995	1675
706	20241112	093500	200220305	3005	2990	3005	2990	3298
707	20241112	093400	190347420	2995	2990	2995	2990	221
708	20241112	093300	189686060	2985	2995	3000	2985	606
709	20241112	093200	187874500	2995	2980	3005	2980	1904
710	20241112	093100	182185040	2980	2995	3020	2980	2813
711	20241112	093000	173778145	2990	3005	3005	2990	1922
712	20241112	092900	168024285	3020	3000	3020	3000	577
713	20241112	092800	166293265	3000	3030	3030	2995	10602
714	20241112	092700	134428175	3030	3030	3040	3030	3656
715	20241112	092600	123339160	3030	3015	3030	3005	10610
716	20241112	092500	91365930	3020	3035	3040	3020	5345
717	20241112	092400	75159600	3040	3075	3075	3040	9283
718	20241112	092300	46771655	3100	3080	3100	3075	612
719	20241112	092200	44884105	3080	3085	3085	3080	1650
720	20241112	092100	39801085	3085	3085	3085	3085	1009
721	20241112	092000	36688320	3090	3090	3090	3090	924
722	20241112	091900	33833160	3105	3105	3105	3105	5
723	20241112	091800	33817635	3105	3090	3105	3090	51
724	20241112	091700	33660030	3090	3095	3105	3090	1587
725	20241112	091600	28755960	3105	3115	3120	3095	315
726	20241112	091500	27780955	3120	3120	3120	3120	0
727	20241112	091400	27780955	3120	3120	3120	3120	0
728	20241112	091300	27780955	3120	3120	3120	3120	1
729	20241112	091200	27777835	3125	3095	3125	3095	2
730	20241112	091100	27771615	3095	3125	3125	3095	31
731	20241112	091000	27675640	3125	3095	3125	3095	2268
732	20241112	090900	20628510	3115	3120	3120	3095	1111
733	20241112	090800	17178170	3120	3125	3125	3095	549
734	20241112	090700	15475330	3115	3120	3120	3115	258
735	20241112	090600	14670660	3115	3095	3115	3090	171
736	20241112	090500	14138670	3115	3115	3115	3115	265
737	20241112	090400	13313195	3105	3100	3105	3100	428
738	20241112	090300	11984755	3100	3100	3100	3100	289
739	20241112	090200	11088855	3085	3085	3085	3085	0
740	20241112	090100	11088855	3085	3090	3090	3085	331
741	20241112	090000	10067670	3100	3080	3115	3080	3266