KissMeData/067920/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	194300	119480415	4985	4985	4985	4985	1323
3	20241111	194200	119480415	4985	4985	4985	4985	0
4	20241111	194100	119480415	4985	4985	4985	4985	0
5	20241111	194000	119480415	4985	4985	4985	4985	0
6	20241111	193900	119480415	4985	4985	4985	4985	0
7	20241111	193800	119480415	4985	4985	4985	4985	0
8	20241111	193700	119480415	4985	4985	4985	4985	0
9	20241111	193600	119480415	4985	4985	4985	4985	0
10	20241111	193500	119480415	4985	4985	4985	4985	0
11	20241111	193400	119480415	4985	4985	4985	4985	0
12	20241111	193300	119480415	4985	4985	4985	4985	0
13	20241111	193200	119480415	4985	4985	4985	4985	0
14	20241111	193100	119480415	4985	4985	4985	4985	0
15	20241111	193000	119480415	4985	4985	4985	4985	0
16	20241111	192900	119480415	4985	4985	4985	4985	0
17	20241111	192800	119480415	4985	4985	4985	4985	0
18	20241111	192700	119480415	4985	4985	4985	4985	0
19	20241111	192600	119480415	4985	4985	4985	4985	0
20	20241111	192500	119480415	4985	4985	4985	4985	0
21	20241111	192400	119480415	4985	4985	4985	4985	0
22	20241111	192300	119480415	4985	4985	4985	4985	0
23	20241111	192200	119480415	4985	4985	4985	4985	0
24	20241111	192100	119480415	4985	4985	4985	4985	0
25	20241111	192000	119480415	4985	4985	4985	4985	0
26	20241111	191900	119480415	4985	4985	4985	4985	0
27	20241111	191800	119480415	4985	4985	4985	4985	0
28	20241111	191700	119480415	4985	4985	4985	4985	0
29	20241111	191600	119480415	4985	4985	4985	4985	0
30	20241111	191500	119480415	4985	4985	4985	4985	0
31	20241111	191400	119480415	4985	4985	4985	4985	0
32	20241111	191300	119480415	4985	4985	4985	4985	1323
33	20241111	191200	119480415	4985	4985	4985	4985	0
34	20241111	191100	119480415	4985	4985	4985	4985	0
35	20241111	191000	119480415	4985	4985	4985	4985	0
36	20241111	190900	119480415	4985	4985	4985	4985	0
37	20241111	190800	119480415	4985	4985	4985	4985	0
38	20241111	190700	119480415	4985	4985	4985	4985	0
39	20241111	190600	119480415	4985	4985	4985	4985	0
40	20241111	190500	119480415	4985	4985	4985	4985	0
41	20241111	190400	119480415	4985	4985	4985	4985	0
42	20241111	190300	119480415	4985	4985	4985	4985	0
43	20241111	190200	119480415	4985	4985	4985	4985	0
44	20241111	190100	119480415	4985	4985	4985	4985	0
45	20241111	190000	119480415	4985	4985	4985	4985	0
46	20241111	185900	119480415	4985	4985	4985	4985	0
47	20241111	185800	119480415	4985	4985	4985	4985	0
48	20241111	185700	119480415	4985	4985	4985	4985	0
49	20241111	185600	119480415	4985	4985	4985	4985	0
50	20241111	185500	119480415	4985	4985	4985	4985	0
51	20241111	185400	119480415	4985	4985	4985	4985	0
52	20241111	185300	119480415	4985	4985	4985	4985	0
53	20241111	185200	119480415	4985	4985	4985	4985	0
54	20241111	185100	119480415	4985	4985	4985	4985	0
55	20241111	185000	119480415	4985	4985	4985	4985	0
56	20241111	184900	119480415	4985	4985	4985	4985	0
57	20241111	184800	119480415	4985	4985	4985	4985	0
58	20241111	184700	119480415	4985	4985	4985	4985	0
59	20241111	184600	119480415	4985	4985	4985	4985	0
60	20241111	184500	119480415	4985	4985	4985	4985	0
61	20241111	184400	119480415	4985	4985	4985	4985	0
62	20241111	184300	119480415	4985	4985	4985	4985	1323
63	20241111	184200	119480415	4985	4985	4985	4985	0
64	20241111	184100	119480415	4985	4985	4985	4985	0
65	20241111	184000	119480415	4985	4985	4985	4985	0
66	20241111	183900	119480415	4985	4985	4985	4985	0
67	20241111	183800	119480415	4985	4985	4985	4985	0
68	20241111	183700	119480415	4985	4985	4985	4985	0
69	20241111	183600	119480415	4985	4985	4985	4985	0
70	20241111	183500	119480415	4985	4985	4985	4985	0
71	20241111	183400	119480415	4985	4985	4985	4985	0
72	20241111	183300	119480415	4985	4985	4985	4985	0
73	20241111	183200	119480415	4985	4985	4985	4985	0
74	20241111	183100	119480415	4985	4985	4985	4985	0
75	20241111	183000	119480415	4985	4985	4985	4985	0
76	20241111	182900	119480415	4985	4985	4985	4985	0
77	20241111	182800	119480415	4985	4985	4985	4985	0
78	20241111	182700	119480415	4985	4985	4985	4985	0
79	20241111	182600	119480415	4985	4985	4985	4985	0
80	20241111	182500	119480415	4985	4985	4985	4985	0
81	20241111	182400	119480415	4985	4985	4985	4985	0
82	20241111	182300	119480415	4985	4985	4985	4985	0
83	20241111	182200	119480415	4985	4985	4985	4985	0
84	20241111	182100	119480415	4985	4985	4985	4985	0
85	20241111	182000	119480415	4985	4985	4985	4985	0
86	20241111	181900	119480415	4985	4985	4985	4985	0
87	20241111	181800	119480415	4985	4985	4985	4985	0
88	20241111	181700	119480415	4985	4985	4985	4985	0
89	20241111	181600	119480415	4985	4985	4985	4985	0
90	20241111	181500	119480415	4985	4985	4985	4985	0
91	20241111	181400	119480415	4985	4985	4985	4985	0
92	20241111	181300	119480415	4985	4985	4985	4985	1323
93	20241111	181200	119480415	4985	4985	4985	4985	0
94	20241111	181100	119480415	4985	4985	4985	4985	0
95	20241111	181000	119480415	4985	4985	4985	4985	0
96	20241111	180900	119480415	4985	4985	4985	4985	0
97	20241111	180800	119480415	4985	4985	4985	4985	0
98	20241111	180700	119480415	4985	4985	4985	4985	0
99	20241111	180600	119480415	4985	4985	4985	4985	0
100	20241111	180500	119480415	4985	4985	4985	4985	0
101	20241111	180400	119480415	4985	4985	4985	4985	0
102	20241111	180300	119480415	4985	4985	4985	4985	0
103	20241111	180200	119480415	4985	4985	4985	4985	0
104	20241111	180100	119480415	4985	4985	4985	4985	0
105	20241111	180000	119480415	4985	4985	4985	4985	0
106	20241111	175900	119480415	4985	4985	4985	4985	0
107	20241111	175800	119480415	4985	4985	4985	4985	0
108	20241111	175700	119480415	4985	4985	4985	4985	0
109	20241111	175600	119480415	4985	4985	4985	4985	0
110	20241111	175500	119480415	4985	4985	4985	4985	0
111	20241111	175400	119480415	4985	4985	4985	4985	0
112	20241111	175300	119480415	4985	4985	4985	4985	0
113	20241111	175200	119480415	4985	4985	4985	4985	0
114	20241111	175100	119480415	4985	4985	4985	4985	0
115	20241111	175000	119480415	4985	4985	4985	4985	0
116	20241111	174900	119480415	4985	4985	4985	4985	0
117	20241111	174800	119480415	4985	4985	4985	4985	0
118	20241111	174700	119480415	4985	4985	4985	4985	0
119	20241111	174600	119480415	4985	4985	4985	4985	0
120	20241111	174500	119480415	4985	4985	4985	4985	0
121	20241111	174400	119480415	4985	4985	4985	4985	0
122	20241111	174300	119480415	4985	4985	4985	4985	1323
123	20241111	174200	119480415	4985	4985	4985	4985	0
124	20241111	174100	119480415	4985	4985	4985	4985	0
125	20241111	174000	119480415	4985	4985	4985	4985	0
126	20241111	173900	119480415	4985	4985	4985	4985	0
127	20241111	173800	119480415	4985	4985	4985	4985	0
128	20241111	173700	119480415	4985	4985	4985	4985	0
129	20241111	173600	119480415	4985	4985	4985	4985	0
130	20241111	173500	119480415	4985	4985	4985	4985	0
131	20241111	173400	119480415	4985	4985	4985	4985	0
132	20241111	173300	119480415	4985	4985	4985	4985	0
133	20241111	173200	119480415	4985	4985	4985	4985	0
134	20241111	173100	119480415	4985	4985	4985	4985	0
135	20241111	173000	119480415	4985	4985	4985	4985	0
136	20241111	172900	119480415	4985	4985	4985	4985	0
137	20241111	172800	119480415	4985	4985	4985	4985	0
138	20241111	172700	119480415	4985	4985	4985	4985	0
139	20241111	172600	119480415	4985	4985	4985	4985	0
140	20241111	172500	119480415	4985	4985	4985	4985	0
141	20241111	172400	119480415	4985	4985	4985	4985	0
142	20241111	172300	119480415	4985	4985	4985	4985	0
143	20241111	172200	119480415	4985	4985	4985	4985	0
144	20241111	172100	119480415	4985	4985	4985	4985	0
145	20241111	172000	119480415	4985	4985	4985	4985	0
146	20241111	171900	119480415	4985	4985	4985	4985	0
147	20241111	171800	119480415	4985	4985	4985	4985	0
148	20241111	171700	119480415	4985	4985	4985	4985	0
149	20241111	171600	119480415	4985	4985	4985	4985	0
150	20241111	171500	119480415	4985	4985	4985	4985	0
151	20241111	171400	119480415	4985	4985	4985	4985	0
152	20241111	171300	119480415	4985	4985	4985	4985	1323
153	20241111	171200	119480415	4985	4985	4985	4985	0
154	20241111	171100	119480415	4985	4985	4985	4985	0
155	20241111	171000	119480415	4985	4985	4985	4985	0
156	20241111	170900	119480415	4985	4985	4985	4985	0
157	20241111	170800	119480415	4985	4985	4985	4985	0
158	20241111	170700	119480415	4985	4985	4985	4985	0
159	20241111	170600	119480415	4985	4985	4985	4985	0
160	20241111	170500	119480415	4985	4985	4985	4985	0
161	20241111	170400	119480415	4985	4985	4985	4985	0
162	20241111	170300	119480415	4985	4985	4985	4985	0
163	20241111	170200	119480415	4985	4985	4985	4985	0
164	20241111	170100	119480415	4985	4985	4985	4985	0
165	20241111	170000	119480415	4985	4985	4985	4985	0
166	20241111	165900	119480415	4985	4985	4985	4985	0
167	20241111	165800	119480415	4985	4985	4985	4985	0
168	20241111	165700	119480415	4985	4985	4985	4985	0
169	20241111	165600	119480415	4985	4985	4985	4985	0
170	20241111	165500	119480415	4985	4985	4985	4985	0
171	20241111	165400	119480415	4985	4985	4985	4985	0
172	20241111	165300	119480415	4985	4985	4985	4985	0
173	20241111	165200	119480415	4985	4985	4985	4985	0
174	20241111	165100	119480415	4985	4985	4985	4985	0
175	20241111	165000	119480415	4985	4985	4985	4985	0
176	20241111	164900	119480415	4985	4985	4985	4985	0
177	20241111	164800	119480415	4985	4985	4985	4985	0
178	20241111	164700	119480415	4985	4985	4985	4985	0
179	20241111	164600	119480415	4985	4985	4985	4985	0
180	20241111	164500	119480415	4985	4985	4985	4985	0
181	20241111	164400	119480415	4985	4985	4985	4985	0
182	20241111	164300	119480415	4985	4985	4985	4985	1323
183	20241111	164200	119480415	4985	4985	4985	4985	0
184	20241111	164100	119480415	4985	4985	4985	4985	0
185	20241111	164000	119480415	4985	4985	4985	4985	0
186	20241111	163900	119480415	4985	4985	4985	4985	0
187	20241111	163800	119480415	4985	4985	4985	4985	0
188	20241111	163700	119480415	4985	4985	4985	4985	0
189	20241111	163600	119480415	4985	4985	4985	4985	0
190	20241111	163500	119480415	4985	4985	4985	4985	0
191	20241111	163400	119480415	4985	4985	4985	4985	0
192	20241111	163300	119480415	4985	4985	4985	4985	0
193	20241111	163200	119480415	4985	4985	4985	4985	0
194	20241111	163100	119480415	4985	4985	4985	4985	0
195	20241111	163000	119480415	4985	4985	4985	4985	0
196	20241111	162900	119480415	4985	4985	4985	4985	0
197	20241111	162800	119480415	4985	4985	4985	4985	0
198	20241111	162700	119480415	4985	4985	4985	4985	0
199	20241111	162600	119480415	4985	4985	4985	4985	0
200	20241111	162500	119480415	4985	4985	4985	4985	0
201	20241111	162400	119480415	4985	4985	4985	4985	0
202	20241111	162300	119480415	4985	4985	4985	4985	0
203	20241111	162200	119480415	4985	4985	4985	4985	0
204	20241111	162100	119480415	4985	4985	4985	4985	0
205	20241111	162000	119480415	4985	4985	4985	4985	0
206	20241111	161900	119480415	4985	4985	4985	4985	0
207	20241111	161800	119480415	4985	4985	4985	4985	0
208	20241111	161700	119480415	4985	4985	4985	4985	0
209	20241111	161600	119480415	4985	4985	4985	4985	0
210	20241111	161500	119480415	4985	4985	4985	4985	0
211	20241111	161400	119480415	4985	4985	4985	4985	0
212	20241111	161300	119480415	4985	4985	4985	4985	1323
213	20241111	161200	119480415	4985	4985	4985	4985	0
214	20241111	161100	119480415	4985	4985	4985	4985	0
215	20241111	161000	119480415	4985	4985	4985	4985	0
216	20241111	160900	119480415	4985	4985	4985	4985	0
217	20241111	160800	119480415	4985	4985	4985	4985	0
218	20241111	160700	119480415	4985	4985	4985	4985	0
219	20241111	160600	119480415	4985	4985	4985	4985	0
220	20241111	160500	119480415	4985	4985	4985	4985	0
221	20241111	160400	119480415	4985	4985	4985	4985	0
222	20241111	160300	119480415	4985	4985	4985	4985	0
223	20241111	160200	119480415	4985	4985	4985	4985	0
224	20241111	160100	119480415	4985	4985	4985	4985	0
225	20241111	160000	119480415	4985	4985	4985	4985	0
226	20241111	155900	119480415	4985	4985	4985	4985	0
227	20241111	155800	119480415	4985	4985	4985	4985	0
228	20241111	155700	119480415	4985	4985	4985	4985	0
229	20241111	155600	119480415	4985	4985	4985	4985	0
230	20241111	155500	119480415	4985	4985	4985	4985	0
231	20241111	155400	119480415	4985	4985	4985	4985	0
232	20241111	155300	119480415	4985	4985	4985	4985	0
233	20241111	155200	119480415	4985	4985	4985	4985	0
234	20241111	155100	119480415	4985	4985	4985	4985	0
235	20241111	155000	119480415	4985	4985	4985	4985	0
236	20241111	154900	119480415	4985	4985	4985	4985	0
237	20241111	154800	119480415	4985	4985	4985	4985	0
238	20241111	154700	119480415	4985	4985	4985	4985	0
239	20241111	154600	119480415	4985	4985	4985	4985	0
240	20241111	154500	119480415	4985	4985	4985	4985	0
241	20241111	154400	119480415	4985	4985	4985	4985	0
242	20241111	154300	119480415	4985	4985	4985	4985	1323
243	20241111	154200	119480415	4985	4985	4985	4985	0
244	20241111	154100	119480415	4985	4985	4985	4985	0
245	20241111	154000	119480415	4985	4985	4985	4985	0
246	20241111	153900	119480415	4985	4985	4985	4985	0
247	20241111	153800	119480415	4985	4985	4985	4985	0
248	20241111	153700	119480415	4985	4985	4985	4985	0
249	20241111	153600	119480415	4985	4985	4985	4985	0
250	20241111	153500	119480415	4985	4985	4985	4985	0
251	20241111	153400	119480415	4985	4985	4985	4985	0
252	20241111	153300	119480415	4985	4985	4985	4985	0
253	20241111	153200	119480415	4985	4985	4985	4985	0
254	20241111	153100	119480415	4985	4985	4985	4985	0
255	20241111	153000	119480415	4985	4985	4985	4985	1323
256	20241111	152900	112885260	4955	4955	4955	4955	0
257	20241111	152800	112885260	4955	4955	4955	4955	0
258	20241111	152700	112885260	4955	4955	4955	4955	0
259	20241111	152600	112885260	4955	4955	4955	4955	0
260	20241111	152500	112885260	4955	4955	4955	4955	0
261	20241111	152400	112885260	4955	4955	4955	4955	0
262	20241111	152300	112885260	4955	4955	4955	4955	0
263	20241111	152200	112885260	4955	4955	4955	4955	0
264	20241111	152100	112885260	4955	4955	4955	4955	0
265	20241111	152000	112885260	4955	4955	4955	4955	0
266	20241111	151900	112885260	4955	4940	4970	4940	518
267	20241111	151800	110318510	4940	4940	4940	4940	0
268	20241111	151700	110318510	4940	4935	4950	4935	607
269	20241111	151600	107319900	4930	4930	4930	4930	0
270	20241111	151500	107319900	4930	4945	4945	4930	21
271	20241111	151400	107216355	4940	4940	4940	4940	0
272	20241111	151300	107216355	4940	4940	4940	4940	42
273	20241111	151200	107008875	4940	4940	4940	4940	0
274	20241111	151100	107008875	4940	4940	4940	4940	0
275	20241111	151000	107008875	4940	4940	4940	4940	20
276	20241111	150900	106910075	4945	4945	4945	4945	0
277	20241111	150800	106910075	4945	4945	4945	4945	0
278	20241111	150700	106910075	4945	4945	4945	4945	0
279	20241111	150600	106910075	4945	4945	4945	4945	0
280	20241111	150500	106910075	4945	4945	4945	4945	0
281	20241111	150400	106910075	4945	4945	4945	4945	0
282	20241111	150300	106910075	4945	4945	4945	4945	0
283	20241111	150200	106910075	4945	4945	4945	4945	1
284	20241111	150100	106905130	4940	4940	4940	4940	0
285	20241111	150000	106905130	4940	4940	4940	4940	0
286	20241111	145900	106905130	4940	4940	4940	4940	0
287	20241111	145800	106905130	4940	4940	4940	4940	0
288	20241111	145700	106905130	4940	4940	4940	4940	0
289	20241111	145600	106905130	4940	4940	4940	4940	0
290	20241111	145500	106905130	4940	4940	4940	4940	8
291	20241111	145400	106865610	4940	4940	4940	4940	0
292	20241111	145300	106865610	4940	4940	4940	4940	0
293	20241111	145200	106865610	4940	4940	4940	4940	0
294	20241111	145100	106865610	4940	4940	4940	4940	60
295	20241111	145000	106569210	4945	4945	4945	4945	1
296	20241111	144900	106564265	4940	4940	4940	4940	25
297	20241111	144800	106440765	4940	4940	4940	4940	0
298	20241111	144700	106440765	4940	4940	4940	4940	0
299	20241111	144600	106440765	4940	4940	4940	4940	3
300	20241111	144500	106425945	4935	4930	4935	4930	16
301	20241111	144400	106347030	4930	4950	4950	4930	142
302	20241111	144300	105645720	4960	4960	4960	4960	0
303	20241111	144200	105645720	4960	4945	4960	4945	642
304	20241111	144100	102467510	4940	4925	4940	4925	985
305	20241111	144000	97609130	4925	4925	4925	4925	0
306	20241111	143900	97609130	4925	4925	4925	4925	2
307	20241111	143800	97599280	4930	4930	4930	4930	0
308	20241111	143700	97599280	4930	4930	4930	4930	0
309	20241111	143600	97599280	4930	4930	4930	4930	0
310	20241111	143500	97599280	4930	4930	4930	4930	0
311	20241111	143400	97599280	4930	4930	4930	4930	0
312	20241111	143300	97599280	4930	4930	4930	4930	0
313	20241111	143200	97599280	4930	4930	4930	4930	0
314	20241111	143100	97599280	4930	4930	4930	4930	0
315	20241111	143000	97599280	4930	4930	4930	4930	0
316	20241111	142900	97599280	4930	4930	4930	4930	0
317	20241111	142800	97599280	4930	4930	4930	4930	0
318	20241111	142700	97599280	4930	4930	4930	4930	0
319	20241111	142600	97599280	4930	4930	4930	4930	0
320	20241111	142500	97599280	4930	4930	4930	4930	0
321	20241111	142400	97599280	4930	4910	4930	4900	250
322	20241111	142300	96373385	4930	4930	4930	4930	0
323	20241111	142200	96373385	4930	4930	4930	4930	0
324	20241111	142100	96373385	4930	4930	4930	4930	0
325	20241111	142000	96373385	4930	4930	4930	4930	0
326	20241111	141900	96373385	4930	4930	4930	4930	0
327	20241111	141800	96373385	4930	4930	4930	4930	0
328	20241111	141700	96373385	4930	4930	4930	4930	0
329	20241111	141600	96373385	4930	4930	4930	4930	0
330	20241111	141500	96373385	4930	4930	4930	4930	0
331	20241111	141400	96373385	4930	4930	4930	4930	1
332	20241111	141300	96368455	4930	4930	4930	4930	1
333	20241111	141200	96363525	4930	4930	4930	4930	0
334	20241111	141100	96363525	4930	4930	4930	4930	0
335	20241111	141000	96363525	4930	4930	4930	4930	0
336	20241111	140900	96363525	4930	4930	4930	4930	0
337	20241111	140800	96363525	4930	4930	4930	4930	0
338	20241111	140700	96363525	4930	4930	4930	4930	0
339	20241111	140600	96363525	4930	4930	4930	4930	0
340	20241111	140500	96363525	4930	4930	4930	4930	0
341	20241111	140400	96363525	4930	4930	4930	4930	0
342	20241111	140300	96363525	4930	4930	4930	4930	0
343	20241111	140200	96363525	4930	4930	4930	4930	1
344	20241111	140100	96358595	4930	4930	4930	4930	1
345	20241111	140000	96353665	4930	4930	4930	4930	0
346	20241111	135900	96353665	4930	4930	4930	4930	0
347	20241111	135800	96353665	4930	4930	4930	4930	2
348	20241111	135700	96343805	4930	4930	4930	4930	0
349	20241111	135600	96343805	4930	4930	4930	4930	0
350	20241111	135500	96343805	4930	4930	4930	4930	0
351	20241111	135400	96343805	4930	4930	4930	4930	0
352	20241111	135300	96343805	4930	4930	4930	4930	0
353	20241111	135200	96343805	4930	4930	4930	4930	0
354	20241111	135100	96343805	4930	4930	4930	4930	0
355	20241111	135000	96343805	4930	4930	4930	4930	0
356	20241111	134900	96343805	4930	4930	4930	4930	0
357	20241111	134800	96343805	4930	4930	4930	4930	0
358	20241111	134700	96343805	4930	4930	4930	4930	0
359	20241111	134600	96343805	4930	4930	4930	4930	0
360	20241111	134500	96343805	4930	4930	4930	4930	0
361	20241111	134400	96343805	4930	4930	4930	4930	0
362	20241111	134300	96343805	4930	4930	4930	4930	1
363	20241111	134200	96338875	4935	4935	4935	4935	0
364	20241111	134100	96338875	4935	4935	4935	4935	0
365	20241111	134000	96338875	4935	4935	4935	4935	0
366	20241111	133900	96338875	4935	4935	4935	4935	0
367	20241111	133800	96338875	4935	4935	4935	4935	0
368	20241111	133700	96338875	4935	4935	4935	4935	0
369	20241111	133600	96338875	4935	4935	4935	4935	0
370	20241111	133500	96338875	4935	4935	4935	4935	0
371	20241111	133400	96338875	4935	4935	4935	4935	0
372	20241111	133300	96338875	4935	4935	4935	4935	0
373	20241111	133200	96338875	4935	4935	4935	4935	0
374	20241111	133100	96338875	4935	4935	4935	4935	0
375	20241111	133000	96338875	4935	4935	4935	4935	0
376	20241111	132900	96338875	4935	4935	4935	4935	0
377	20241111	132800	96338875	4935	4935	4935	4935	0
378	20241111	132700	96338875	4935	4935	4935	4935	0
379	20241111	132600	96338875	4935	4935	4935	4935	0
380	20241111	132500	96338875	4935	4935	4935	4935	0
381	20241111	132400	96338875	4935	4935	4935	4935	0
382	20241111	132300	96338875	4935	4935	4935	4935	0
383	20241111	132200	96338875	4935	4935	4935	4935	0
384	20241111	132100	96338875	4935	4935	4935	4935	0
385	20241111	132000	96338875	4935	4935	4935	4935	0
386	20241111	131900	96338875	4935	4935	4935	4935	0
387	20241111	131800	96338875	4935	4935	4935	4935	0
388	20241111	131700	96338875	4935	4935	4935	4935	0
389	20241111	131600	96338875	4935	4935	4935	4935	0
390	20241111	131500	96338875	4935	4935	4935	4935	20
391	20241111	131400	96240175	4940	4940	4940	4940	0
392	20241111	131300	96240175	4940	4940	4940	4940	0
393	20241111	131200	96240175	4940	4940	4940	4940	0
394	20241111	131100	96240175	4940	4940	4940	4940	0
395	20241111	131000	96240175	4940	4940	4940	4940	0
396	20241111	130900	96240175	4940	4940	4940	4940	0
397	20241111	130800	96240175	4940	4940	4940	4940	0
398	20241111	130700	96240175	4940	4940	4940	4940	0
399	20241111	130600	96240175	4940	4940	4940	4940	0
400	20241111	130500	96240175	4940	4940	4940	4940	0
401	20241111	130400	96240175	4940	4940	4940	4940	0
402	20241111	130300	96240175	4940	4940	4940	4940	0
403	20241111	130200	96240175	4940	4940	4940	4940	0
404	20241111	130100	96240175	4940	4940	4940	4940	0
405	20241111	130000	96240175	4940	4940	4940	4940	0
406	20241111	125900	96240175	4940	4940	4940	4940	0
407	20241111	125800	96240175	4940	4940	4940	4940	0
408	20241111	125700	96240175	4940	4940	4940	4940	0
409	20241111	125600	96240175	4940	4940	4940	4940	0
410	20241111	125500	96240175	4940	4940	4940	4940	0
411	20241111	125400	96240175	4940	4940	4940	4940	0
412	20241111	125300	96240175	4940	4940	4940	4940	0
413	20241111	125200	96240175	4940	4940	4940	4940	0
414	20241111	125100	96240175	4940	4940	4940	4940	0
415	20241111	125000	96240175	4940	4940	4940	4940	0
416	20241111	124900	96240175	4940	4940	4940	4940	0
417	20241111	124800	96240175	4940	4940	4940	4940	0
418	20241111	124700	96240175	4940	4940	4940	4940	0
419	20241111	124600	96240175	4940	4940	4940	4940	0
420	20241111	124500	96240175	4940	4940	4940	4940	1
421	20241111	124400	96235235	4935	4935	4940	4935	67
422	20241111	124300	95904455	4935	4935	4935	4935	0
423	20241111	124200	95904455	4935	4935	4935	4935	0
424	20241111	124100	95904455	4935	4935	4935	4935	0
425	20241111	124000	95904455	4935	4935	4935	4935	0
426	20241111	123900	95904455	4935	4935	4935	4935	30
427	20241111	123800	95756405	4935	4935	4935	4935	20
428	20241111	123700	95657705	4935	4935	4935	4935	0
429	20241111	123600	95657705	4935	4930	4935	4930	109
430	20241111	123500	95120230	4930	4930	4930	4930	0
431	20241111	123400	95120230	4930	4930	4930	4930	0
432	20241111	123300	95120230	4930	4915	4930	4915	132
433	20241111	123200	94470610	4915	4915	4915	4915	0
434	20241111	123100	94470610	4915	4915	4915	4915	0
435	20241111	123000	94470610	4915	4910	4915	4910	2
436	20241111	122900	94460785	4905	4910	4910	4905	8
437	20241111	122800	94421540	4920	4920	4920	4920	0
438	20241111	122700	94421540	4920	4920	4920	4920	0
439	20241111	122600	94421540	4920	4920	4920	4920	0
440	20241111	122500	94421540	4920	4920	4920	4920	0
441	20241111	122400	94421540	4920	4920	4920	4920	0
442	20241111	122300	94421540	4920	4920	4920	4920	100
443	20241111	122200	93929540	4930	4930	4930	4930	0
444	20241111	122100	93929540	4930	4930	4930	4930	0
445	20241111	122000	93929540	4930	4930	4930	4930	0
446	20241111	121900	93929540	4930	4930	4930	4930	0
447	20241111	121800	93929540	4930	4930	4930	4930	0
448	20241111	121700	93929540	4930	4930	4930	4930	0
449	20241111	121600	93929540	4930	4930	4930	4930	0
450	20241111	121500	93929540	4930	4930	4930	4930	0
451	20241111	121400	93929540	4930	4915	4930	4910	1116
452	20241111	121300	88449175	4925	4920	4925	4920	10
453	20241111	121200	88399970	4915	4910	4915	4910	5
454	20241111	121100	88375400	4910	4915	4915	4910	2
455	20241111	121000	88365575	4925	4925	4925	4925	0
456	20241111	120900	88365575	4925	4925	4925	4925	0
457	20241111	120800	88365575	4925	4910	4925	4910	21
458	20241111	120700	88262265	4915	4910	4915	4910	28
459	20241111	120600	88124775	4940	4940	4940	4940	0
460	20241111	120500	88124775	4940	4915	4945	4915	40
461	20241111	120400	87927380	4965	4965	4965	4965	0
462	20241111	120300	87927380	4965	4940	4965	4840	5901
463	20241111	120200	59036595	4970	4970	4970	4970	0
464	20241111	120100	59036595	4970	4970	4970	4970	0
465	20241111	120000	59036595	4970	4970	4970	4970	0
466	20241111	115900	59036595	4970	4970	4970	4970	0
467	20241111	115800	59036595	4970	4970	4970	4970	0
468	20241111	115700	59036595	4970	4970	4970	4970	0
469	20241111	115600	59036595	4970	4970	4970	4970	0
470	20241111	115500	59036595	4970	4970	4970	4970	0
471	20241111	115400	59036595	4970	4970	4970	4970	0
472	20241111	115300	59036595	4970	4970	4970	4970	0
473	20241111	115200	59036595	4970	4970	4970	4970	0
474	20241111	115100	59036595	4970	4970	4970	4970	0
475	20241111	115000	59036595	4970	4970	4970	4970	0
476	20241111	114900	59036595	4970	4970	4970	4970	0
477	20241111	114800	59036595	4970	4970	4970	4970	0
478	20241111	114700	59036595	4970	4970	4970	4970	0
479	20241111	114600	59036595	4970	4970	4970	4970	0
480	20241111	114500	59036595	4970	4970	4970	4970	0
481	20241111	114400	59036595	4970	4970	4970	4970	0
482	20241111	114300	59036595	4970	4970	4970	4970	0
483	20241111	114200	59036595	4970	4950	4970	4940	351
484	20241111	114100	57301520	4970	4970	4970	4970	0
485	20241111	114000	57301520	4970	4970	4970	4970	0
486	20241111	113900	57301520	4970	4970	4970	4970	0
487	20241111	113800	57301520	4970	4970	4970	4970	0
488	20241111	113700	57301520	4970	4970	4970	4970	1
489	20241111	113600	57296550	4950	4950	4950	4950	100
490	20241111	113500	56801550	4970	4970	4970	4970	0
491	20241111	113400	56801550	4970	4970	4970	4970	1
492	20241111	113300	56796580	4965	4965	4965	4965	20
493	20241111	113200	56697280	4965	4965	4965	4965	0
494	20241111	113100	56697280	4965	4965	4965	4965	0
495	20241111	113000	56697280	4965	4965	4965	4965	45
496	20241111	112900	56473855	4965	4965	4965	4965	0
497	20241111	112800	56473855	4965	4965	4965	4965	0
498	20241111	112700	56473855	4965	4965	4965	4965	0
499	20241111	112600	56473855	4965	4965	4965	4965	0
500	20241111	112500	56473855	4965	4965	4965	4965	0
501	20241111	112400	56473855	4965	4965	4965	4965	0
502	20241111	112300	56473855	4965	4965	4965	4965	0
503	20241111	112200	56473855	4965	4965	4965	4965	0
504	20241111	112100	56473855	4965	4965	4965	4965	53
505	20241111	112000	56210710	4965	4965	4965	4965	1
506	20241111	111900	56205745	4965	4965	4965	4965	0
507	20241111	111800	56205745	4965	4965	4965	4965	0
508	20241111	111700	56205745	4965	4965	4965	4965	0
509	20241111	111600	56205745	4965	4965	4965	4965	0
510	20241111	111500	56205745	4965	4965	4965	4965	0
511	20241111	111400	56205745	4965	4965	4965	4965	0
512	20241111	111300	56205745	4965	4965	4965	4965	0
513	20241111	111200	56205745	4965	4965	4965	4965	0
514	20241111	111100	56205745	4965	4965	4965	4965	0
515	20241111	111000	56205745	4965	4965	4965	4965	0
516	20241111	110900	56205745	4965	4965	4965	4965	0
517	20241111	110800	56205745	4965	4965	4965	4965	0
518	20241111	110700	56205745	4965	4965	4965	4965	0
519	20241111	110600	56205745	4965	4965	4965	4965	0
520	20241111	110500	56205745	4965	4965	4965	4965	2
521	20241111	110400	56195815	4955	4955	4955	4955	10
522	20241111	110300	56146265	4970	4970	4970	4970	0
523	20241111	110200	56146265	4970	4970	4970	4970	0
524	20241111	110100	56146265	4970	4955	4970	4955	177
525	20241111	110000	55269185	4950	4950	4950	4950	208
526	20241111	105900	54239585	4950	4955	4955	4950	1691
527	20241111	105800	45868635	4975	4975	4975	4975	60
528	20241111	105700	45570135	4975	4975	4975	4975	0
529	20241111	105600	45570135	4975	4975	4975	4975	0
530	20241111	105500	45570135	4975	4975	4975	4975	0
531	20241111	105400	45570135	4975	4975	4975	4955	614
532	20241111	105300	42526425	4980	4980	4980	4980	0
533	20241111	105200	42526425	4980	4980	4980	4980	0
534	20241111	105100	42526425	4980	4980	4980	4980	1
535	20241111	105000	42521445	4975	4975	4975	4975	0
536	20241111	104900	42521445	4975	4975	4975	4975	1
537	20241111	104800	42516470	4980	4980	4980	4980	0
538	20241111	104700	42516470	4980	4980	4980	4980	0
539	20241111	104600	42516470	4980	4980	4980	4980	0
540	20241111	104500	42516470	4980	4980	4980	4980	0
541	20241111	104400	42516470	4980	4980	4980	4980	0
542	20241111	104300	42516470	4980	4965	4980	4965	11
543	20241111	104200	42461840	4980	4980	4980	4980	2
544	20241111	104100	42451880	4985	4985	4985	4985	0
545	20241111	104000	42451880	4985	4985	4985	4985	0
546	20241111	103900	42451880	4985	4985	4985	4985	0
547	20241111	103800	42451880	4985	4985	4985	4985	0
548	20241111	103700	42451880	4985	4985	4985	4985	0
549	20241111	103600	42451880	4985	4985	4985	4985	0
550	20241111	103500	42451880	4985	4985	4985	4985	0
551	20241111	103400	42451880	4985	4985	4985	4985	0
552	20241111	103300	42451880	4985	4985	4985	4985	0
553	20241111	103200	42451880	4985	4985	4985	4985	0
554	20241111	103100	42451880	4985	4985	4985	4985	0
555	20241111	103000	42451880	4985	4985	4985	4985	0
556	20241111	102900	42451880	4985	4985	4985	4985	0
557	20241111	102800	42451880	4985	4985	4985	4985	0
558	20241111	102700	42451880	4985	4985	4985	4985	0
559	20241111	102600	42451880	4985	4985	4985	4985	0
560	20241111	102500	42451880	4985	4985	4985	4985	0
561	20241111	102400	42451880	4985	4985	4985	4985	0
562	20241111	102300	42451880	4985	4985	4985	4985	0
563	20241111	102200	42451880	4985	4985	4985	4985	0
564	20241111	102100	42451880	4985	4985	4985	4985	0
565	20241111	102000	42451880	4985	4985	4985	4985	1
566	20241111	101900	42446895	4965	4965	4965	4965	1
567	20241111	101800	42441930	4985	4985	4985	4985	1
568	20241111	101700	42436945	4980	4980	4980	4980	48
569	20241111	101600	42197905	4985	4985	4985	4985	0
570	20241111	101500	42197905	4985	4985	4985	4985	0
571	20241111	101400	42197905	4985	4985	4985	4985	0
572	20241111	101300	42197905	4985	4985	4985	4985	0
573	20241111	101200	42197905	4985	4985	4985	4985	0
574	20241111	101100	42197905	4985	4985	4985	4985	0
575	20241111	101000	42197905	4985	4985	4985	4985	0
576	20241111	100900	42197905	4985	4985	4985	4985	6
577	20241111	100800	42167995	4985	4985	4985	4985	0
578	20241111	100700	42167995	4985	4985	4985	4985	0
579	20241111	100600	42167995	4985	4985	4985	4985	0
580	20241111	100500	42167995	4985	4985	4985	4985	2
581	20241111	100400	42158025	4985	4985	4985	4985	0
582	20241111	100300	42158025	4985	4985	4985	4985	0
583	20241111	100200	42158025	4985	4985	4985	4985	0
584	20241111	100100	42158025	4985	4965	4985	4960	246
585	20241111	100000	40937585	4995	4995	4995	4995	0
586	20241111	095900	40937585	4995	4995	4995	4995	0
587	20241111	095800	40937585	4995	4995	4995	4995	0
588	20241111	095700	40937585	4995	4995	4995	4995	0
589	20241111	095600	40937585	4995	4990	4995	4990	2
590	20241111	095500	40927600	4960	4980	4980	4960	122
591	20241111	095400	40321710	4995	4995	4995	4995	0
592	20241111	095300	40321710	4995	4995	4995	4995	20
593	20241111	095200	40221810	4995	4995	4995	4995	1
594	20241111	095100	40216815	4990	4990	4990	4990	0
595	20241111	095000	40216815	4990	4990	4990	4990	12
596	20241111	094900	40156935	4990	4990	4990	4990	67
597	20241111	094800	39822605	4990	4990	4990	4990	2
598	20241111	094700	39812625	4995	4995	4995	4995	0
599	20241111	094600	39812625	4995	4995	4995	4995	0
600	20241111	094500	39812625	4995	4995	4995	4995	0
601	20241111	094400	39812625	4995	4995	4995	4995	0
602	20241111	094300	39812625	4995	4995	4995	4995	0
603	20241111	094200	39812625	4995	4995	4995	4995	0
604	20241111	094100	39812625	4995	4995	4995	4995	0
605	20241111	094000	39812625	4995	4995	4995	4995	0
606	20241111	093900	39812625	4995	4995	4995	4995	0
607	20241111	093800	39812625	4995	4995	4995	4995	0
608	20241111	093700	39812625	4995	4995	4995	4995	0
609	20241111	093600	39812625	4995	4995	4995	4995	0
610	20241111	093500	39812625	4995	4995	4995	4995	0
611	20241111	093400	39812625	4995	4995	4995	4995	1
612	20241111	093300	39807630	4960	4960	4960	4960	1
613	20241111	093200	39802670	4995	4995	4995	4995	0
614	20241111	093100	39802670	4995	4995	4995	4995	1
615	20241111	093000	39797675	4990	4990	4990	4990	40
616	20241111	092900	39598075	4990	4990	4990	4990	0
617	20241111	092800	39598075	4990	4985	4990	4985	2
618	20241111	092700	39588100	4995	4995	4995	4995	0
619	20241111	092600	39588100	4995	4995	4995	4995	0
620	20241111	092500	39588100	4995	4995	4995	4995	0
621	20241111	092400	39588100	4995	4995	4995	4995	19
622	20241111	092300	39493195	5020	5010	5020	4950	2030
623	20241111	092200	29390170	5030	5030	5030	5030	0
624	20241111	092100	29390170	5030	5030	5030	5030	19
625	20241111	092000	29294600	5030	5030	5030	5030	10
626	20241111	091900	29244300	5030	5030	5030	5030	0
627	20241111	091800	29244300	5030	5030	5030	5030	10
628	20241111	091700	29194000	5040	5040	5040	5040	0
629	20241111	091600	29194000	5040	5040	5040	5040	0
630	20241111	091500	29194000	5040	5040	5040	5040	3
631	20241111	091400	29178880	5050	5050	5050	5050	0
632	20241111	091300	29178880	5050	5050	5050	5050	0
633	20241111	091200	29178880	5050	5050	5050	5050	0
634	20241111	091100	29178880	5050	5050	5050	5050	0
635	20241111	091000	29178880	5050	5050	5050	5050	0
636	20241111	090900	29178880	5050	5050	5050	5050	0
637	20241111	090800	29178880	5050	5050	5050	5050	0
638	20241111	090700	29178880	5050	5050	5050	5050	0
639	20241111	090600	29178880	5050	5050	5050	5050	0
640	20241111	090500	29178880	5050	5050	5050	5050	0
641	20241111	090400	29178880	5050	5050	5050	5050	0
642	20241111	090300	29178880	5050	5050	5050	5050	0
643	20241111	090200	29178880	5050	5040	5050	5040	373
644	20241111	090100	27297230	5050	5050	5050	5050	349
645	20241111	090000	25534780	5070	4990	5070	4990	5094