KissMeData/238120/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	204500	88515155	2865	2865	2865	2865	494
3	20241112	204400	88515155	2865	2865	2865	2865	0
4	20241112	204300	88515155	2865	2865	2865	2865	0
5	20241112	204200	88515155	2865	2865	2865	2865	0
6	20241112	204100	88515155	2865	2865	2865	2865	0
7	20241112	204000	88515155	2865	2865	2865	2865	0
8	20241112	203900	88515155	2865	2865	2865	2865	0
9	20241112	203800	88515155	2865	2865	2865	2865	0
10	20241112	203700	88515155	2865	2865	2865	2865	0
11	20241112	203600	88515155	2865	2865	2865	2865	0
12	20241112	203500	88515155	2865	2865	2865	2865	0
13	20241112	203400	88515155	2865	2865	2865	2865	0
14	20241112	203300	88515155	2865	2865	2865	2865	0
15	20241112	203200	88515155	2865	2865	2865	2865	0
16	20241112	203100	88515155	2865	2865	2865	2865	0
17	20241112	203000	88515155	2865	2865	2865	2865	0
18	20241112	202900	88515155	2865	2865	2865	2865	0
19	20241112	202800	88515155	2865	2865	2865	2865	0
20	20241112	202700	88515155	2865	2865	2865	2865	0
21	20241112	202600	88515155	2865	2865	2865	2865	0
22	20241112	202500	88515155	2865	2865	2865	2865	0
23	20241112	202400	88515155	2865	2865	2865	2865	0
24	20241112	202300	88515155	2865	2865	2865	2865	0
25	20241112	202200	88515155	2865	2865	2865	2865	0
26	20241112	202100	88515155	2865	2865	2865	2865	0
27	20241112	202000	88515155	2865	2865	2865	2865	0
28	20241112	201900	88515155	2865	2865	2865	2865	0
29	20241112	201800	88515155	2865	2865	2865	2865	0
30	20241112	201700	88515155	2865	2865	2865	2865	0
31	20241112	201600	88515155	2865	2865	2865	2865	0
32	20241112	201500	88515155	2865	2865	2865	2865	494
33	20241112	201400	88515155	2865	2865	2865	2865	0
34	20241112	201300	88515155	2865	2865	2865	2865	0
35	20241112	201200	88515155	2865	2865	2865	2865	0
36	20241112	201100	88515155	2865	2865	2865	2865	0
37	20241112	201000	88515155	2865	2865	2865	2865	0
38	20241112	200900	88515155	2865	2865	2865	2865	0
39	20241112	200800	88515155	2865	2865	2865	2865	0
40	20241112	200700	88515155	2865	2865	2865	2865	0
41	20241112	200600	88515155	2865	2865	2865	2865	0
42	20241112	200500	88515155	2865	2865	2865	2865	0
43	20241112	200400	88515155	2865	2865	2865	2865	0
44	20241112	200300	88515155	2865	2865	2865	2865	0
45	20241112	200200	88515155	2865	2865	2865	2865	0
46	20241112	200100	88515155	2865	2865	2865	2865	0
47	20241112	200000	88515155	2865	2865	2865	2865	0
48	20241112	195900	88515155	2865	2865	2865	2865	0
49	20241112	195800	88515155	2865	2865	2865	2865	0
50	20241112	195700	88515155	2865	2865	2865	2865	0
51	20241112	195600	88515155	2865	2865	2865	2865	0
52	20241112	195500	88515155	2865	2865	2865	2865	0
53	20241112	195400	88515155	2865	2865	2865	2865	0
54	20241112	195300	88515155	2865	2865	2865	2865	0
55	20241112	195200	88515155	2865	2865	2865	2865	0
56	20241112	195100	88515155	2865	2865	2865	2865	0
57	20241112	195000	88515155	2865	2865	2865	2865	0
58	20241112	194900	88515155	2865	2865	2865	2865	0
59	20241112	194800	88515155	2865	2865	2865	2865	0
60	20241112	194700	88515155	2865	2865	2865	2865	0
61	20241112	194600	88515155	2865	2865	2865	2865	0
62	20241112	194500	88515155	2865	2865	2865	2865	494
63	20241112	194400	88515155	2865	2865	2865	2865	0
64	20241112	194300	88515155	2865	2865	2865	2865	0
65	20241112	194200	88515155	2865	2865	2865	2865	0
66	20241112	194100	88515155	2865	2865	2865	2865	0
67	20241112	194000	88515155	2865	2865	2865	2865	0
68	20241112	193900	88515155	2865	2865	2865	2865	0
69	20241112	193800	88515155	2865	2865	2865	2865	0
70	20241112	193700	88515155	2865	2865	2865	2865	0
71	20241112	193600	88515155	2865	2865	2865	2865	0
72	20241112	193500	88515155	2865	2865	2865	2865	0
73	20241112	193400	88515155	2865	2865	2865	2865	0
74	20241112	193300	88515155	2865	2865	2865	2865	0
75	20241112	193200	88515155	2865	2865	2865	2865	0
76	20241112	193100	88515155	2865	2865	2865	2865	0
77	20241112	193000	88515155	2865	2865	2865	2865	0
78	20241112	192900	88515155	2865	2865	2865	2865	0
79	20241112	192800	88515155	2865	2865	2865	2865	0
80	20241112	192700	88515155	2865	2865	2865	2865	0
81	20241112	192600	88515155	2865	2865	2865	2865	0
82	20241112	192500	88515155	2865	2865	2865	2865	0
83	20241112	192400	88515155	2865	2865	2865	2865	0
84	20241112	192300	88515155	2865	2865	2865	2865	0
85	20241112	192200	88515155	2865	2865	2865	2865	0
86	20241112	192100	88515155	2865	2865	2865	2865	0
87	20241112	192000	88515155	2865	2865	2865	2865	0
88	20241112	191900	88515155	2865	2865	2865	2865	0
89	20241112	191800	88515155	2865	2865	2865	2865	0
90	20241112	191700	88515155	2865	2865	2865	2865	0
91	20241112	191600	88515155	2865	2865	2865	2865	0
92	20241112	191500	88515155	2865	2865	2865	2865	494
93	20241112	191400	88515155	2865	2865	2865	2865	0
94	20241112	191300	88515155	2865	2865	2865	2865	0
95	20241112	191200	88515155	2865	2865	2865	2865	0
96	20241112	191100	88515155	2865	2865	2865	2865	0
97	20241112	191000	88515155	2865	2865	2865	2865	0
98	20241112	190900	88515155	2865	2865	2865	2865	0
99	20241112	190800	88515155	2865	2865	2865	2865	0
100	20241112	190700	88515155	2865	2865	2865	2865	0
101	20241112	190600	88515155	2865	2865	2865	2865	0
102	20241112	190500	88515155	2865	2865	2865	2865	0
103	20241112	190400	88515155	2865	2865	2865	2865	0
104	20241112	190300	88515155	2865	2865	2865	2865	0
105	20241112	190200	88515155	2865	2865	2865	2865	0
106	20241112	190100	88515155	2865	2865	2865	2865	0
107	20241112	190000	88515155	2865	2865	2865	2865	0
108	20241112	185900	88515155	2865	2865	2865	2865	0
109	20241112	185800	88515155	2865	2865	2865	2865	0
110	20241112	185700	88515155	2865	2865	2865	2865	0
111	20241112	185600	88515155	2865	2865	2865	2865	0
112	20241112	185500	88515155	2865	2865	2865	2865	0
113	20241112	185400	88515155	2865	2865	2865	2865	0
114	20241112	185300	88515155	2865	2865	2865	2865	0
115	20241112	185200	88515155	2865	2865	2865	2865	0
116	20241112	185100	88515155	2865	2865	2865	2865	0
117	20241112	185000	88515155	2865	2865	2865	2865	0
118	20241112	184900	88515155	2865	2865	2865	2865	0
119	20241112	184800	88515155	2865	2865	2865	2865	0
120	20241112	184700	88515155	2865	2865	2865	2865	0
121	20241112	184600	88515155	2865	2865	2865	2865	0
122	20241112	184500	88515155	2865	2865	2865	2865	494
123	20241112	184400	88515155	2865	2865	2865	2865	0
124	20241112	184300	88515155	2865	2865	2865	2865	0
125	20241112	184200	88515155	2865	2865	2865	2865	0
126	20241112	184100	88515155	2865	2865	2865	2865	0
127	20241112	184000	88515155	2865	2865	2865	2865	0
128	20241112	183900	88515155	2865	2865	2865	2865	0
129	20241112	183800	88515155	2865	2865	2865	2865	0
130	20241112	183700	88515155	2865	2865	2865	2865	0
131	20241112	183600	88515155	2865	2865	2865	2865	0
132	20241112	183500	88515155	2865	2865	2865	2865	0
133	20241112	183400	88515155	2865	2865	2865	2865	0
134	20241112	183300	88515155	2865	2865	2865	2865	0
135	20241112	183200	88515155	2865	2865	2865	2865	0
136	20241112	183100	88515155	2865	2865	2865	2865	0
137	20241112	183000	88515155	2865	2865	2865	2865	0
138	20241112	182900	88515155	2865	2865	2865	2865	0
139	20241112	182800	88515155	2865	2865	2865	2865	0
140	20241112	182700	88515155	2865	2865	2865	2865	0
141	20241112	182600	88515155	2865	2865	2865	2865	0
142	20241112	182500	88515155	2865	2865	2865	2865	0
143	20241112	182400	88515155	2865	2865	2865	2865	0
144	20241112	182300	88515155	2865	2865	2865	2865	0
145	20241112	182200	88515155	2865	2865	2865	2865	0
146	20241112	182100	88515155	2865	2865	2865	2865	0
147	20241112	182000	88515155	2865	2865	2865	2865	0
148	20241112	181900	88515155	2865	2865	2865	2865	0
149	20241112	181800	88515155	2865	2865	2865	2865	0
150	20241112	181700	88515155	2865	2865	2865	2865	0
151	20241112	181600	88515155	2865	2865	2865	2865	0
152	20241112	181500	88515155	2865	2865	2865	2865	494
153	20241112	181400	88515155	2865	2865	2865	2865	0
154	20241112	181300	88515155	2865	2865	2865	2865	0
155	20241112	181200	88515155	2865	2865	2865	2865	0
156	20241112	181100	88515155	2865	2865	2865	2865	0
157	20241112	181000	88515155	2865	2865	2865	2865	0
158	20241112	180900	88515155	2865	2865	2865	2865	0
159	20241112	180800	88515155	2865	2865	2865	2865	0
160	20241112	180700	88515155	2865	2865	2865	2865	0
161	20241112	180600	88515155	2865	2865	2865	2865	0
162	20241112	180500	88515155	2865	2865	2865	2865	0
163	20241112	180400	88515155	2865	2865	2865	2865	0
164	20241112	180300	88515155	2865	2865	2865	2865	0
165	20241112	180200	88515155	2865	2865	2865	2865	0
166	20241112	180100	88515155	2865	2865	2865	2865	0
167	20241112	180000	88515155	2865	2865	2865	2865	0
168	20241112	175900	88515155	2865	2865	2865	2865	0
169	20241112	175800	88515155	2865	2865	2865	2865	0
170	20241112	175700	88515155	2865	2865	2865	2865	0
171	20241112	175600	88515155	2865	2865	2865	2865	0
172	20241112	175500	88515155	2865	2865	2865	2865	0
173	20241112	175400	88515155	2865	2865	2865	2865	0
174	20241112	175300	88515155	2865	2865	2865	2865	0
175	20241112	175200	88515155	2865	2865	2865	2865	0
176	20241112	175100	88515155	2865	2865	2865	2865	0
177	20241112	175000	88515155	2865	2865	2865	2865	0
178	20241112	174900	88515155	2865	2865	2865	2865	0
179	20241112	174800	88515155	2865	2865	2865	2865	0
180	20241112	174700	88515155	2865	2865	2865	2865	0
181	20241112	174600	88515155	2865	2865	2865	2865	0
182	20241112	174500	88515155	2865	2865	2865	2865	494
183	20241112	174400	88515155	2865	2865	2865	2865	0
184	20241112	174300	88515155	2865	2865	2865	2865	0
185	20241112	174200	88515155	2865	2865	2865	2865	0
186	20241112	174100	88515155	2865	2865	2865	2865	0
187	20241112	174000	88515155	2865	2865	2865	2865	0
188	20241112	173900	88515155	2865	2865	2865	2865	0
189	20241112	173800	88515155	2865	2865	2865	2865	0
190	20241112	173700	88515155	2865	2865	2865	2865	0
191	20241112	173600	88515155	2865	2865	2865	2865	0
192	20241112	173500	88515155	2865	2865	2865	2865	0
193	20241112	173400	88515155	2865	2865	2865	2865	0
194	20241112	173300	88515155	2865	2865	2865	2865	0
195	20241112	173200	88515155	2865	2865	2865	2865	0
196	20241112	173100	88515155	2865	2865	2865	2865	0
197	20241112	173000	88515155	2865	2865	2865	2865	0
198	20241112	172900	88515155	2865	2865	2865	2865	0
199	20241112	172800	88515155	2865	2865	2865	2865	0
200	20241112	172700	88515155	2865	2865	2865	2865	0
201	20241112	172600	88515155	2865	2865	2865	2865	0
202	20241112	172500	88515155	2865	2865	2865	2865	0
203	20241112	172400	88515155	2865	2865	2865	2865	0
204	20241112	172300	88515155	2865	2865	2865	2865	0
205	20241112	172200	88515155	2865	2865	2865	2865	0
206	20241112	172100	88515155	2865	2865	2865	2865	0
207	20241112	172000	88515155	2865	2865	2865	2865	0
208	20241112	171900	88515155	2865	2865	2865	2865	0
209	20241112	171800	88515155	2865	2865	2865	2865	0
210	20241112	171700	88515155	2865	2865	2865	2865	0
211	20241112	171600	88515155	2865	2865	2865	2865	0
212	20241112	171500	88515155	2865	2865	2865	2865	494
213	20241112	171400	88515155	2865	2865	2865	2865	0
214	20241112	171300	88515155	2865	2865	2865	2865	0
215	20241112	171200	88515155	2865	2865	2865	2865	0
216	20241112	171100	88515155	2865	2865	2865	2865	0
217	20241112	171000	88515155	2865	2865	2865	2865	0
218	20241112	170900	88515155	2865	2865	2865	2865	0
219	20241112	170800	88515155	2865	2865	2865	2865	0
220	20241112	170700	88515155	2865	2865	2865	2865	0
221	20241112	170600	88515155	2865	2865	2865	2865	0
222	20241112	170500	88515155	2865	2865	2865	2865	0
223	20241112	170400	88515155	2865	2865	2865	2865	0
224	20241112	170300	88515155	2865	2865	2865	2865	0
225	20241112	170200	88515155	2865	2865	2865	2865	0
226	20241112	170100	88515155	2865	2865	2865	2865	0
227	20241112	170000	88515155	2865	2865	2865	2865	0
228	20241112	165900	88515155	2865	2865	2865	2865	0
229	20241112	165800	88515155	2865	2865	2865	2865	0
230	20241112	165700	88515155	2865	2865	2865	2865	0
231	20241112	165600	88515155	2865	2865	2865	2865	0
232	20241112	165500	88515155	2865	2865	2865	2865	0
233	20241112	165400	88515155	2865	2865	2865	2865	0
234	20241112	165300	88515155	2865	2865	2865	2865	0
235	20241112	165200	88515155	2865	2865	2865	2865	0
236	20241112	165100	88515155	2865	2865	2865	2865	0
237	20241112	165000	88515155	2865	2865	2865	2865	0
238	20241112	164900	88515155	2865	2865	2865	2865	0
239	20241112	164800	88515155	2865	2865	2865	2865	0
240	20241112	164700	88515155	2865	2865	2865	2865	0
241	20241112	164600	88515155	2865	2865	2865	2865	0
242	20241112	164500	88515155	2865	2865	2865	2865	494
243	20241112	164400	88515155	2865	2865	2865	2865	0
244	20241112	164300	88515155	2865	2865	2865	2865	0
245	20241112	164200	88515155	2865	2865	2865	2865	0
246	20241112	164100	88515155	2865	2865	2865	2865	0
247	20241112	164000	88515155	2865	2865	2865	2865	0
248	20241112	163900	88515155	2865	2865	2865	2865	0
249	20241112	163800	88515155	2865	2865	2865	2865	0
250	20241112	163700	88515155	2865	2865	2865	2865	0
251	20241112	163600	88515155	2865	2865	2865	2865	0
252	20241112	163500	88515155	2865	2865	2865	2865	0
253	20241112	163400	88515155	2865	2865	2865	2865	0
254	20241112	163300	88515155	2865	2865	2865	2865	0
255	20241112	163200	88515155	2865	2865	2865	2865	0
256	20241112	163100	88515155	2865	2865	2865	2865	0
257	20241112	163000	88515155	2865	2865	2865	2865	0
258	20241112	162900	88515155	2865	2865	2865	2865	0
259	20241112	162800	88515155	2865	2865	2865	2865	0
260	20241112	162700	88515155	2865	2865	2865	2865	0
261	20241112	162600	88515155	2865	2865	2865	2865	0
262	20241112	162500	88515155	2865	2865	2865	2865	0
263	20241112	162400	88515155	2865	2865	2865	2865	0
264	20241112	162300	88515155	2865	2865	2865	2865	0
265	20241112	162200	88515155	2865	2865	2865	2865	0
266	20241112	162100	88515155	2865	2865	2865	2865	0
267	20241112	162000	88515155	2865	2865	2865	2865	0
268	20241112	161900	88515155	2865	2865	2865	2865	0
269	20241112	161800	88515155	2865	2865	2865	2865	0
270	20241112	161700	88515155	2865	2865	2865	2865	0
271	20241112	161600	88515155	2865	2865	2865	2865	0
272	20241112	161500	88515155	2865	2865	2865	2865	494
273	20241112	161400	88515155	2865	2865	2865	2865	0
274	20241112	161300	88515155	2865	2865	2865	2865	0
275	20241112	161200	88515155	2865	2865	2865	2865	0
276	20241112	161100	88515155	2865	2865	2865	2865	0
277	20241112	161000	88515155	2865	2865	2865	2865	0
278	20241112	160900	88515155	2865	2865	2865	2865	0
279	20241112	160800	88515155	2865	2865	2865	2865	0
280	20241112	160700	88515155	2865	2865	2865	2865	0
281	20241112	160600	88515155	2865	2865	2865	2865	0
282	20241112	160500	88515155	2865	2865	2865	2865	0
283	20241112	160400	88515155	2865	2865	2865	2865	0
284	20241112	160300	88515155	2865	2865	2865	2865	0
285	20241112	160200	88515155	2865	2865	2865	2865	0
286	20241112	160100	88515155	2865	2865	2865	2865	0
287	20241112	160000	88515155	2865	2865	2865	2865	0
288	20241112	155900	88515155	2865	2865	2865	2865	0
289	20241112	155800	88515155	2865	2865	2865	2865	0
290	20241112	155700	88515155	2865	2865	2865	2865	0
291	20241112	155600	88515155	2865	2865	2865	2865	0
292	20241112	155500	88515155	2865	2865	2865	2865	0
293	20241112	155400	88515155	2865	2865	2865	2865	0
294	20241112	155300	88515155	2865	2865	2865	2865	0
295	20241112	155200	88515155	2865	2865	2865	2865	0
296	20241112	155100	88515155	2865	2865	2865	2865	0
297	20241112	155000	88515155	2865	2865	2865	2865	0
298	20241112	154900	88515155	2865	2865	2865	2865	0
299	20241112	154800	88515155	2865	2865	2865	2865	0
300	20241112	154700	88515155	2865	2865	2865	2865	0
301	20241112	154600	88515155	2865	2865	2865	2865	0
302	20241112	154500	88515155	2865	2865	2865	2865	494
303	20241112	154400	88515155	2865	2865	2865	2865	0
304	20241112	154300	88515155	2865	2865	2865	2865	0
305	20241112	154200	88515155	2865	2865	2865	2865	0
306	20241112	154100	88515155	2865	2865	2865	2865	0
307	20241112	154000	88515155	2865	2865	2865	2865	0
308	20241112	153900	88515155	2865	2865	2865	2865	0
309	20241112	153800	88515155	2865	2865	2865	2865	0
310	20241112	153700	88515155	2865	2865	2865	2865	0
311	20241112	153600	88515155	2865	2865	2865	2865	0
312	20241112	153500	88515155	2865	2865	2865	2865	0
313	20241112	153400	88515155	2865	2865	2865	2865	0
314	20241112	153300	88515155	2865	2865	2865	2865	0
315	20241112	153200	88515155	2865	2865	2865	2865	0
316	20241112	153100	88515155	2865	2865	2865	2865	0
317	20241112	153000	88515155	2865	2865	2865	2865	494
318	20241112	152900	87099845	2870	2870	2870	2870	0
319	20241112	152800	87099845	2870	2870	2870	2870	0
320	20241112	152700	87099845	2870	2870	2870	2870	0
321	20241112	152600	87099845	2870	2870	2870	2870	0
322	20241112	152500	87099845	2870	2870	2870	2870	0
323	20241112	152400	87099845	2870	2870	2870	2870	0
324	20241112	152300	87099845	2870	2870	2870	2870	0
325	20241112	152200	87099845	2870	2870	2870	2870	0
326	20241112	152100	87099845	2870	2870	2870	2870	0
327	20241112	152000	87099845	2870	2870	2870	2870	0
328	20241112	151900	87099845	2870	2880	2880	2870	1069
329	20241112	151800	84031125	2880	2880	2880	2880	1
330	20241112	151700	84028245	2870	2870	2870	2870	80
331	20241112	151600	83798645	2880	2880	2880	2880	17
332	20241112	151500	83749685	2875	2875	2875	2875	0
333	20241112	151400	83749685	2875	2875	2875	2875	0
334	20241112	151300	83749685	2875	2875	2875	2875	0
335	20241112	151200	83749685	2875	2875	2875	2875	0
336	20241112	151100	83749685	2875	2875	2875	2875	0
337	20241112	151000	83749685	2875	2875	2875	2875	0
338	20241112	150900	83749685	2875	2875	2875	2875	0
339	20241112	150800	83749685	2875	2875	2875	2875	0
340	20241112	150700	83749685	2875	2875	2875	2875	0
341	20241112	150600	83749685	2875	2875	2875	2875	2
342	20241112	150500	83743935	2870	2870	2870	2870	2
343	20241112	150400	83738195	2870	2870	2870	2870	0
344	20241112	150300	83738195	2870	2870	2870	2870	587
345	20241112	150200	82053505	2875	2875	2875	2875	6
346	20241112	150100	82036255	2875	2875	2875	2875	55
347	20241112	150000	81878130	2875	2875	2875	2875	0
348	20241112	145900	81878130	2875	2875	2875	2875	0
349	20241112	145800	81878130	2875	2875	2875	2875	0
350	20241112	145700	81878130	2875	2875	2875	2875	10
351	20241112	145600	81849380	2870	2870	2870	2870	2
352	20241112	145500	81843640	2880	2880	2880	2880	0
353	20241112	145400	81843640	2880	2880	2880	2880	0
354	20241112	145300	81843640	2880	2880	2880	2880	0
355	20241112	145200	81843640	2880	2880	2880	2880	0
356	20241112	145100	81843640	2880	2880	2880	2880	0
357	20241112	145000	81843640	2880	2880	2880	2880	0
358	20241112	144900	81843640	2880	2880	2880	2880	0
359	20241112	144800	81843640	2880	2880	2880	2880	0
360	20241112	144700	81843640	2880	2880	2880	2880	20
361	20241112	144600	81786040	2875	2875	2875	2875	60
362	20241112	144500	81613540	2875	2875	2875	2875	0
363	20241112	144400	81613540	2875	2875	2875	2875	0
364	20241112	144300	81613540	2875	2875	2875	2875	0
365	20241112	144200	81613540	2875	2875	2875	2875	51
366	20241112	144100	81466915	2880	2880	2880	2880	20
367	20241112	144000	81409315	2885	2885	2885	2885	0
368	20241112	143900	81409315	2885	2885	2885	2885	0
369	20241112	143800	81409315	2885	2885	2885	2885	0
370	20241112	143700	81409315	2885	2885	2885	2885	0
371	20241112	143600	81409315	2885	2885	2885	2885	0
372	20241112	143500	81409315	2885	2885	2885	2885	0
373	20241112	143400	81409315	2885	2885	2885	2885	0
374	20241112	143300	81409315	2885	2885	2885	2885	0
375	20241112	143200	81409315	2885	2880	2885	2880	300
376	20241112	143100	80544775	2885	2885	2885	2885	0
377	20241112	143000	80544775	2885	2885	2885	2885	0
378	20241112	142900	80544775	2885	2885	2885	2885	30
379	20241112	142800	80458225	2875	2875	2875	2875	0
380	20241112	142700	80458225	2875	2875	2875	2875	0
381	20241112	142600	80458225	2875	2880	2880	2875	499
382	20241112	142500	79023590	2900	2900	2900	2900	0
383	20241112	142400	79023590	2900	2900	2900	2900	0
384	20241112	142300	79023590	2900	2900	2900	2900	0
385	20241112	142200	79023590	2900	2895	2900	2875	1919
386	20241112	142100	73491770	2885	2885	2885	2885	0
387	20241112	142000	73491770	2885	2885	2885	2885	0
388	20241112	141900	73491770	2885	2885	2885	2885	84
389	20241112	141800	73249430	2890	2890	2890	2890	308
390	20241112	141700	72359310	2900	2900	2900	2900	0
391	20241112	141600	72359310	2900	2900	2900	2900	0
392	20241112	141500	72359310	2900	2900	2900	2900	0
393	20241112	141400	72359310	2900	2900	2900	2900	0
394	20241112	141300	72359310	2900	2900	2900	2900	80
395	20241112	141200	72127310	2895	2895	2895	2895	7
396	20241112	141100	72107045	2900	2900	2900	2900	0
397	20241112	141000	72107045	2900	2900	2900	2900	0
398	20241112	140900	72107045	2900	2900	2900	2900	0
399	20241112	140800	72107045	2900	2900	2900	2900	1
400	20241112	140700	72104145	2895	2895	2895	2895	0
401	20241112	140600	72104145	2895	2895	2895	2895	0
402	20241112	140500	72104145	2895	2895	2895	2895	500
403	20241112	140400	70656645	2905	2905	2905	2905	0
404	20241112	140300	70656645	2905	2905	2905	2905	0
405	20241112	140200	70656645	2905	2905	2905	2905	3
406	20241112	140100	70647930	2905	2905	2905	2905	0
407	20241112	140000	70647930	2905	2905	2905	2905	0
408	20241112	135900	70647930	2905	2905	2905	2905	4
409	20241112	135800	70636310	2905	2905	2905	2905	0
410	20241112	135700	70636310	2905	2905	2905	2905	0
411	20241112	135600	70636310	2905	2905	2905	2905	0
412	20241112	135500	70636310	2905	2905	2905	2905	0
413	20241112	135400	70636310	2905	2905	2905	2905	0
414	20241112	135300	70636310	2905	2905	2905	2905	0
415	20241112	135200	70636310	2905	2905	2905	2905	0
416	20241112	135100	70636310	2905	2905	2905	2905	0
417	20241112	135000	70636310	2905	2905	2905	2905	150
418	20241112	134900	70200560	2910	2910	2910	2910	0
419	20241112	134800	70200560	2910	2910	2910	2910	0
420	20241112	134700	70200560	2910	2910	2910	2910	0
421	20241112	134600	70200560	2910	2910	2910	2910	0
422	20241112	134500	70200560	2910	2910	2910	2910	0
423	20241112	134400	70200560	2910	2910	2910	2910	1
424	20241112	134300	70197650	2900	2900	2900	2900	1540
425	20241112	134200	65731650	2905	2905	2905	2905	0
426	20241112	134100	65731650	2905	2905	2905	2905	4
427	20241112	134000	65720030	2905	2905	2905	2905	0
428	20241112	133900	65720030	2905	2905	2905	2905	0
429	20241112	133800	65720030	2905	2905	2905	2905	2
430	20241112	133700	65714220	2910	2910	2910	2910	1
431	20241112	133600	65711310	2900	2900	2900	2900	0
432	20241112	133500	65711310	2900	2900	2900	2900	0
433	20241112	133400	65711310	2900	2900	2900	2900	0
434	20241112	133300	65711310	2900	2900	2900	2900	0
435	20241112	133200	65711310	2900	2900	2900	2900	0
436	20241112	133100	65711310	2900	2900	2900	2900	0
437	20241112	133000	65711310	2900	2900	2900	2900	0
438	20241112	132900	65711310	2900	2900	2900	2900	0
439	20241112	132800	65711310	2900	2905	2910	2900	1203
440	20241112	132700	62217945	2905	2905	2905	2905	1000
441	20241112	132600	59312945	2905	2905	2905	2905	0
442	20241112	132500	59312945	2905	2905	2905	2905	0
443	20241112	132400	59312945	2905	2905	2905	2905	0
444	20241112	132300	59312945	2905	2905	2905	2905	50
445	20241112	132200	59167695	2905	2905	2905	2905	50
446	20241112	132100	59022445	2905	2905	2905	2905	0
447	20241112	132000	59022445	2905	2905	2905	2905	0
448	20241112	131900	59022445	2905	2905	2905	2905	0
449	20241112	131800	59022445	2905	2905	2905	2905	0
450	20241112	131700	59022445	2905	2905	2905	2905	0
451	20241112	131600	59022445	2905	2905	2905	2905	0
452	20241112	131500	59022445	2905	2905	2905	2905	0
453	20241112	131400	59022445	2905	2905	2905	2905	0
454	20241112	131300	59022445	2905	2905	2905	2905	110
455	20241112	131200	58702895	2905	2905	2905	2905	0
456	20241112	131100	58702895	2905	2905	2905	2905	0
457	20241112	131000	58702895	2905	2905	2905	2905	0
458	20241112	130900	58702895	2905	2905	2905	2905	0
459	20241112	130800	58702895	2905	2905	2905	2905	0
460	20241112	130700	58702895	2905	2905	2905	2905	0
461	20241112	130600	58702895	2905	2905	2905	2905	0
462	20241112	130500	58702895	2905	2905	2905	2905	0
463	20241112	130400	58702895	2905	2905	2905	2905	0
464	20241112	130300	58702895	2905	2905	2905	2905	0
465	20241112	130200	58702895	2905	2905	2905	2905	0
466	20241112	130100	58702895	2905	2905	2905	2905	0
467	20241112	130000	58702895	2905	2905	2905	2905	0
468	20241112	125900	58702895	2905	2905	2905	2905	0
469	20241112	125800	58702895	2905	2905	2905	2905	0
470	20241112	125700	58702895	2905	2905	2905	2905	0
471	20241112	125600	58702895	2905	2905	2905	2905	0
472	20241112	125500	58702895	2905	2905	2905	2905	1504
473	20241112	125400	54333775	2905	2905	2905	2905	0
474	20241112	125300	54333775	2905	2905	2905	2905	0
475	20241112	125200	54333775	2905	2905	2905	2905	0
476	20241112	125100	54333775	2905	2905	2905	2905	50
477	20241112	125000	54188525	2910	2910	2910	2910	1311
478	20241112	124900	50373515	2915	2915	2915	2915	1
479	20241112	124800	50370600	2935	2935	2935	2935	0
480	20241112	124700	50370600	2935	2935	2935	2935	0
481	20241112	124600	50370600	2935	2935	2935	2935	0
482	20241112	124500	50370600	2935	2935	2935	2935	0
483	20241112	124400	50370600	2935	2935	2935	2935	0
484	20241112	124300	50370600	2935	2935	2935	2935	0
485	20241112	124200	50370600	2935	2935	2935	2935	0
486	20241112	124100	50370600	2935	2935	2935	2935	0
487	20241112	124000	50370600	2935	2935	2935	2935	0
488	20241112	123900	50370600	2935	2935	2935	2935	0
489	20241112	123800	50370600	2935	2935	2935	2935	0
490	20241112	123700	50370600	2935	2935	2935	2935	0
491	20241112	123600	50370600	2935	2935	2935	2935	0
492	20241112	123500	50370600	2935	2935	2935	2935	0
493	20241112	123400	50370600	2935	2935	2935	2935	0
494	20241112	123300	50370600	2935	2935	2935	2935	0
495	20241112	123200	50370600	2935	2935	2935	2935	0
496	20241112	123100	50370600	2935	2935	2935	2935	0
497	20241112	123000	50370600	2935	2935	2935	2935	0
498	20241112	122900	50370600	2935	2935	2935	2935	0
499	20241112	122800	50370600	2935	2935	2935	2935	0
500	20241112	122700	50370600	2935	2935	2935	2935	0
501	20241112	122600	50370600	2935	2935	2935	2935	0
502	20241112	122500	50370600	2935	2935	2935	2935	0
503	20241112	122400	50370600	2935	2935	2935	2935	0
504	20241112	122300	50370600	2935	2935	2935	2935	1
505	20241112	122200	50367665	2915	2915	2915	2915	0
506	20241112	122100	50367665	2915	2915	2915	2915	0
507	20241112	122000	50367665	2915	2915	2915	2915	0
508	20241112	121900	50367665	2915	2915	2915	2915	160
509	20241112	121800	49901265	2940	2940	2940	2940	0
510	20241112	121700	49901265	2940	2940	2940	2940	0
511	20241112	121600	49901265	2940	2940	2940	2940	0
512	20241112	121500	49901265	2940	2940	2940	2940	1
513	20241112	121400	49898325	2915	2915	2915	2915	230
514	20241112	121300	49227875	2940	2940	2940	2940	0
515	20241112	121200	49227875	2940	2930	2940	2930	200
516	20241112	121100	48641315	2915	2915	2915	2915	0
517	20241112	121000	48641315	2915	2915	2915	2915	240
518	20241112	120900	47941715	2930	2930	2930	2930	0
519	20241112	120800	47941715	2930	2930	2930	2930	0
520	20241112	120700	47941715	2930	2930	2930	2930	0
521	20241112	120600	47941715	2930	2930	2930	2930	0
522	20241112	120500	47941715	2930	2930	2930	2930	0
523	20241112	120400	47941715	2930	2930	2930	2930	0
524	20241112	120300	47941715	2930	2930	2930	2930	0
525	20241112	120200	47941715	2930	2930	2930	2930	0
526	20241112	120100	47941715	2930	2930	2930	2930	0
527	20241112	120000	47941715	2930	2930	2930	2930	0
528	20241112	115900	47941715	2930	2930	2930	2930	0
529	20241112	115800	47941715	2930	2930	2930	2930	0
530	20241112	115700	47941715	2930	2930	2930	2930	0
531	20241112	115600	47941715	2930	2930	2930	2930	0
532	20241112	115500	47941715	2930	2930	2930	2930	0
533	20241112	115400	47941715	2930	2930	2930	2930	0
534	20241112	115300	47941715	2930	2930	2930	2930	0
535	20241112	115200	47941715	2930	2930	2930	2930	0
536	20241112	115100	47941715	2930	2930	2930	2930	0
537	20241112	115000	47941715	2930	2930	2930	2930	1
538	20241112	114900	47938785	2930	2930	2930	2930	1
539	20241112	114800	47935855	2915	2915	2915	2915	0
540	20241112	114700	47935855	2915	2925	2925	2915	1192
541	20241112	114600	44458915	2930	2930	2930	2930	0
542	20241112	114500	44458915	2930	2930	2930	2930	0
543	20241112	114400	44458915	2930	2930	2930	2930	0
544	20241112	114300	44458915	2930	2930	2930	2930	0
545	20241112	114200	44458915	2930	2930	2930	2930	0
546	20241112	114100	44458915	2930	2930	2930	2930	0
547	20241112	114000	44458915	2930	2930	2930	2930	0
548	20241112	113900	44458915	2930	2930	2930	2930	0
549	20241112	113800	44458915	2930	2930	2930	2930	0
550	20241112	113700	44458915	2930	2930	2930	2930	0
551	20241112	113600	44458915	2930	2930	2930	2930	0
552	20241112	113500	44458915	2930	2930	2930	2930	612
553	20241112	113400	42665755	2930	2930	2930	2930	0
554	20241112	113300	42665755	2930	2935	2935	2930	25
555	20241112	113200	42592495	2940	2940	2940	2940	0
556	20241112	113100	42592495	2940	2940	2940	2940	0
557	20241112	113000	42592495	2940	2940	2940	2940	0
558	20241112	112900	42592495	2940	2940	2940	2940	100
559	20241112	112800	42298495	2940	2940	2940	2940	0
560	20241112	112700	42298495	2940	2940	2940	2940	0
561	20241112	112600	42298495	2940	2940	2940	2940	2
562	20241112	112500	42292615	2950	2950	2950	2950	0
563	20241112	112400	42292615	2950	2950	2950	2950	0
564	20241112	112300	42292615	2950	2950	2950	2950	0
565	20241112	112200	42292615	2950	2950	2950	2950	0
566	20241112	112100	42292615	2950	2950	2950	2950	200
567	20241112	112000	41702615	2950	2935	2950	2935	483
568	20241112	111900	40283030	2950	2950	2950	2950	0
569	20241112	111800	40283030	2950	2950	2950	2950	0
570	20241112	111700	40283030	2950	2930	2950	2930	122
571	20241112	111600	39924785	2950	2950	2950	2950	0
572	20241112	111500	39924785	2950	2950	2950	2950	0
573	20241112	111400	39924785	2950	2950	2950	2950	0
574	20241112	111300	39924785	2950	2950	2950	2950	1
575	20241112	111200	39921835	2935	2935	2935	2935	0
576	20241112	111100	39921835	2935	2945	2950	2935	398
577	20241112	111000	38748940	2945	2940	2945	2940	2
578	20241112	110900	38743055	2945	2945	2945	2945	0
579	20241112	110800	38743055	2945	2945	2945	2945	0
580	20241112	110700	38743055	2945	2945	2945	2945	0
581	20241112	110600	38743055	2945	2945	2945	2945	0
582	20241112	110500	38743055	2945	2945	2945	2945	0
583	20241112	110400	38743055	2945	2945	2945	2945	0
584	20241112	110300	38743055	2945	2940	2945	2940	2
585	20241112	110200	38737170	2945	2945	2945	2945	0
586	20241112	110100	38737170	2945	2940	2945	2940	100
587	20241112	110000	38443140	2935	2935	2935	2935	94
588	20241112	105900	38167250	2935	2935	2935	2935	0
589	20241112	105800	38167250	2935	2935	2935	2935	0
590	20241112	105700	38167250	2935	2935	2935	2935	0
591	20241112	105600	38167250	2935	2935	2935	2935	0
592	20241112	105500	38167250	2935	2935	2935	2935	0
593	20241112	105400	38167250	2935	2935	2935	2935	1
594	20241112	105300	38164315	2930	2930	2930	2930	119
595	20241112	105200	37815645	2930	2930	2930	2930	0
596	20241112	105100	37815645	2930	2930	2930	2930	0
597	20241112	105000	37815645	2930	2930	2930	2930	0
598	20241112	104900	37815645	2930	2930	2930	2930	0
599	20241112	104800	37815645	2930	2930	2930	2930	0
600	20241112	104700	37815645	2930	2930	2930	2930	0
601	20241112	104600	37815645	2930	2930	2930	2930	0
602	20241112	104500	37815645	2930	2930	2930	2930	0
603	20241112	104400	37815645	2930	2930	2930	2930	0
604	20241112	104300	37815645	2930	2930	2930	2930	0
605	20241112	104200	37815645	2930	2930	2930	2930	0
606	20241112	104100	37815645	2930	2930	2930	2930	0
607	20241112	104000	37815645	2930	2930	2930	2930	0
608	20241112	103900	37815645	2930	2930	2930	2930	0
609	20241112	103800	37815645	2930	2930	2930	2930	0
610	20241112	103700	37815645	2930	2930	2930	2930	0
611	20241112	103600	37815645	2930	2930	2930	2930	0
612	20241112	103500	37815645	2930	2930	2930	2930	0
613	20241112	103400	37815645	2930	2930	2930	2930	0
614	20241112	103300	37815645	2930	2930	2930	2930	0
615	20241112	103200	37815645	2930	2930	2930	2930	0
616	20241112	103100	37815645	2930	2930	2930	2930	0
617	20241112	103000	37815645	2930	2930	2930	2930	0
618	20241112	102900	37815645	2930	2930	2930	2930	0
619	20241112	102800	37815645	2930	2930	2930	2930	0
620	20241112	102700	37815645	2930	2930	2930	2930	0
621	20241112	102600	37815645	2930	2930	2930	2930	1
622	20241112	102500	37812715	2920	2920	2920	2920	0
623	20241112	102400	37812715	2920	2925	2930	2920	712
624	20241112	102300	35732615	2930	2930	2930	2930	200
625	20241112	102200	35146615	2930	2930	2930	2930	0
626	20241112	102100	35146615	2930	2930	2930	2930	0
627	20241112	102000	35146615	2930	2930	2930	2930	0
628	20241112	101900	35146615	2930	2930	2930	2930	0
629	20241112	101800	35146615	2930	2930	2930	2930	0
630	20241112	101700	35146615	2930	2930	2930	2930	0
631	20241112	101600	35146615	2930	2930	2930	2930	4
632	20241112	101500	35134895	2930	2930	2930	2930	0
633	20241112	101400	35134895	2930	2930	2930	2930	0
634	20241112	101300	35134895	2930	2930	2930	2930	0
635	20241112	101200	35134895	2930	2930	2930	2930	0
636	20241112	101100	35134895	2930	2930	2930	2930	0
637	20241112	101000	35134895	2930	2930	2930	2930	0
638	20241112	100900	35134895	2930	2930	2930	2930	0
639	20241112	100800	35134895	2930	2930	2930	2930	0
640	20241112	100700	35134895	2930	2930	2930	2930	0
641	20241112	100600	35134895	2930	2930	2930	2930	0
642	20241112	100500	35134895	2930	2930	2930	2930	0
643	20241112	100400	35134895	2930	2930	2930	2930	0
644	20241112	100300	35134895	2930	2930	2930	2930	0
645	20241112	100200	35134895	2930	2930	2930	2930	1
646	20241112	100100	35131965	2915	2915	2915	2915	0
647	20241112	100000	35131965	2915	2915	2915	2915	0
648	20241112	095900	35131965	2915	2915	2915	2915	93
649	20241112	095800	34860870	2915	2915	2915	2915	0
650	20241112	095700	34860870	2915	2915	2915	2915	20
651	20241112	095600	34802570	2915	2915	2915	2915	0
652	20241112	095500	34802570	2915	2915	2915	2915	0
653	20241112	095400	34802570	2915	2915	2915	2915	0
654	20241112	095300	34802570	2915	2915	2915	2915	0
655	20241112	095200	34802570	2915	2915	2915	2915	20
656	20241112	095100	34744270	2905	2905	2905	2905	1000
657	20241112	095000	31839270	2910	2910	2910	2910	857
658	20241112	094900	29345400	2915	2915	2915	2915	29
659	20241112	094800	29260865	2920	2920	2920	2920	10
660	20241112	094700	29231665	2920	2920	2920	2920	0
661	20241112	094600	29231665	2920	2920	2920	2920	0
662	20241112	094500	29231665	2920	2920	2920	2920	0
663	20241112	094400	29231665	2920	2920	2920	2920	100
664	20241112	094300	28939665	2920	2920	2920	2920	7
665	20241112	094200	28919225	2915	2915	2915	2915	0
666	20241112	094100	28919225	2915	2915	2915	2915	0
667	20241112	094000	28919225	2915	2915	2915	2915	0
668	20241112	093900	28919225	2915	2910	2915	2910	421
669	20241112	093800	27692755	2905	2905	2905	2905	0
670	20241112	093700	27692755	2905	2910	2910	2905	1219
671	20241112	093600	24148515	2915	2915	2915	2915	0
672	20241112	093500	24148515	2915	2915	2915	2915	867
673	20241112	093400	21621210	2915	2915	2915	2915	0
674	20241112	093300	21621210	2915	2920	2920	2915	211
675	20241112	093200	21006140	2920	2920	2920	2920	701
676	20241112	093100	18959220	2920	2925	2925	2920	610
677	20241112	093000	17178015	2930	2930	2930	2930	0
678	20241112	092900	17178015	2930	2930	2930	2930	0
679	20241112	092800	17178015	2930	2930	2930	2930	0
680	20241112	092700	17178015	2930	2930	2930	2930	0
681	20241112	092600	17178015	2930	2930	2930	2930	0
682	20241112	092500	17178015	2930	2930	2930	2930	0
683	20241112	092400	17178015	2930	2930	2930	2930	51
684	20241112	092300	17028585	2930	2930	2930	2930	340
685	20241112	092200	16032385	2930	2930	2930	2930	447
686	20241112	092100	14722675	2930	2930	2930	2930	0
687	20241112	092000	14722675	2930	2930	2930	2930	8
688	20241112	091900	14699235	2940	2940	2940	2940	25
689	20241112	091800	14625735	2930	2930	2930	2930	0
690	20241112	091700	14625735	2930	2930	2930	2930	0
691	20241112	091600	14625735	2930	2930	2930	2930	0
692	20241112	091500	14625735	2930	2930	2930	2930	576
693	20241112	091400	12938055	2940	2940	2940	2940	100
694	20241112	091300	12644055	2940	2940	2940	2940	0
695	20241112	091200	12644055	2940	2940	2940	2940	0
696	20241112	091100	12644055	2940	2940	2940	2940	0
697	20241112	091000	12644055	2940	2940	2940	2940	1
698	20241112	090900	12641115	2920	2925	2925	2920	2800
699	20241112	090800	4460825	2940	2940	2940	2940	10
700	20241112	090700	4431425	2940	2940	2940	2940	1
701	20241112	090600	4428485	2925	2925	2925	2925	0
702	20241112	090500	4428485	2925	2925	2925	2925	0
703	20241112	090400	4428485	2925	2945	2945	2925	1259
704	20241112	090300	740850	2945	2945	2945	2945	0
705	20241112	090200	740850	2945	2945	2945	2945	0
706	20241112	090100	740850	2945	2940	2945	2935	23
707	20241112	090000	673260	2940	2940	2940	2940	229