KissMeData/123570/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	201400	98101925	2550	2550	2550	2550	2225
3	20241111	201300	98101925	2550	2550	2550	2550	0
4	20241111	201200	98101925	2550	2550	2550	2550	0
5	20241111	201100	98101925	2550	2550	2550	2550	0
6	20241111	201000	98101925	2550	2550	2550	2550	0
7	20241111	200900	98101925	2550	2550	2550	2550	0
8	20241111	200800	98101925	2550	2550	2550	2550	0
9	20241111	200700	98101925	2550	2550	2550	2550	0
10	20241111	200600	98101925	2550	2550	2550	2550	0
11	20241111	200500	98101925	2550	2550	2550	2550	0
12	20241111	200400	98101925	2550	2550	2550	2550	0
13	20241111	200300	98101925	2550	2550	2550	2550	0
14	20241111	200200	98101925	2550	2550	2550	2550	0
15	20241111	200100	98101925	2550	2550	2550	2550	0
16	20241111	200000	98101925	2550	2550	2550	2550	0
17	20241111	195900	98101925	2550	2550	2550	2550	0
18	20241111	195800	98101925	2550	2550	2550	2550	0
19	20241111	195700	98101925	2550	2550	2550	2550	0
20	20241111	195600	98101925	2550	2550	2550	2550	0
21	20241111	195500	98101925	2550	2550	2550	2550	0
22	20241111	195400	98101925	2550	2550	2550	2550	0
23	20241111	195300	98101925	2550	2550	2550	2550	0
24	20241111	195200	98101925	2550	2550	2550	2550	0
25	20241111	195100	98101925	2550	2550	2550	2550	0
26	20241111	195000	98101925	2550	2550	2550	2550	0
27	20241111	194900	98101925	2550	2550	2550	2550	0
28	20241111	194800	98101925	2550	2550	2550	2550	0
29	20241111	194700	98101925	2550	2550	2550	2550	0
30	20241111	194600	98101925	2550	2550	2550	2550	0
31	20241111	194500	98101925	2550	2550	2550	2550	0
32	20241111	194400	98101925	2550	2550	2550	2550	2225
33	20241111	194300	98101925	2550	2550	2550	2550	0
34	20241111	194200	98101925	2550	2550	2550	2550	0
35	20241111	194100	98101925	2550	2550	2550	2550	0
36	20241111	194000	98101925	2550	2550	2550	2550	0
37	20241111	193900	98101925	2550	2550	2550	2550	0
38	20241111	193800	98101925	2550	2550	2550	2550	0
39	20241111	193700	98101925	2550	2550	2550	2550	0
40	20241111	193600	98101925	2550	2550	2550	2550	0
41	20241111	193500	98101925	2550	2550	2550	2550	0
42	20241111	193400	98101925	2550	2550	2550	2550	0
43	20241111	193300	98101925	2550	2550	2550	2550	0
44	20241111	193200	98101925	2550	2550	2550	2550	0
45	20241111	193100	98101925	2550	2550	2550	2550	0
46	20241111	193000	98101925	2550	2550	2550	2550	0
47	20241111	192900	98101925	2550	2550	2550	2550	0
48	20241111	192800	98101925	2550	2550	2550	2550	0
49	20241111	192700	98101925	2550	2550	2550	2550	0
50	20241111	192600	98101925	2550	2550	2550	2550	0
51	20241111	192500	98101925	2550	2550	2550	2550	0
52	20241111	192400	98101925	2550	2550	2550	2550	0
53	20241111	192300	98101925	2550	2550	2550	2550	0
54	20241111	192200	98101925	2550	2550	2550	2550	0
55	20241111	192100	98101925	2550	2550	2550	2550	0
56	20241111	192000	98101925	2550	2550	2550	2550	0
57	20241111	191900	98101925	2550	2550	2550	2550	0
58	20241111	191800	98101925	2550	2550	2550	2550	0
59	20241111	191700	98101925	2550	2550	2550	2550	0
60	20241111	191600	98101925	2550	2550	2550	2550	0
61	20241111	191500	98101925	2550	2550	2550	2550	0
62	20241111	191400	98101925	2550	2550	2550	2550	2225
63	20241111	191300	98101925	2550	2550	2550	2550	0
64	20241111	191200	98101925	2550	2550	2550	2550	0
65	20241111	191100	98101925	2550	2550	2550	2550	0
66	20241111	191000	98101925	2550	2550	2550	2550	0
67	20241111	190900	98101925	2550	2550	2550	2550	0
68	20241111	190800	98101925	2550	2550	2550	2550	0
69	20241111	190700	98101925	2550	2550	2550	2550	0
70	20241111	190600	98101925	2550	2550	2550	2550	0
71	20241111	190500	98101925	2550	2550	2550	2550	0
72	20241111	190400	98101925	2550	2550	2550	2550	0
73	20241111	190300	98101925	2550	2550	2550	2550	0
74	20241111	190200	98101925	2550	2550	2550	2550	0
75	20241111	190100	98101925	2550	2550	2550	2550	0
76	20241111	190000	98101925	2550	2550	2550	2550	0
77	20241111	185900	98101925	2550	2550	2550	2550	0
78	20241111	185800	98101925	2550	2550	2550	2550	0
79	20241111	185700	98101925	2550	2550	2550	2550	0
80	20241111	185600	98101925	2550	2550	2550	2550	0
81	20241111	185500	98101925	2550	2550	2550	2550	0
82	20241111	185400	98101925	2550	2550	2550	2550	0
83	20241111	185300	98101925	2550	2550	2550	2550	0
84	20241111	185200	98101925	2550	2550	2550	2550	0
85	20241111	185100	98101925	2550	2550	2550	2550	0
86	20241111	185000	98101925	2550	2550	2550	2550	0
87	20241111	184900	98101925	2550	2550	2550	2550	0
88	20241111	184800	98101925	2550	2550	2550	2550	0
89	20241111	184700	98101925	2550	2550	2550	2550	0
90	20241111	184600	98101925	2550	2550	2550	2550	0
91	20241111	184500	98101925	2550	2550	2550	2550	0
92	20241111	184400	98101925	2550	2550	2550	2550	2225
93	20241111	184300	98101925	2550	2550	2550	2550	0
94	20241111	184200	98101925	2550	2550	2550	2550	0
95	20241111	184100	98101925	2550	2550	2550	2550	0
96	20241111	184000	98101925	2550	2550	2550	2550	0
97	20241111	183900	98101925	2550	2550	2550	2550	0
98	20241111	183800	98101925	2550	2550	2550	2550	0
99	20241111	183700	98101925	2550	2550	2550	2550	0
100	20241111	183600	98101925	2550	2550	2550	2550	0
101	20241111	183500	98101925	2550	2550	2550	2550	0
102	20241111	183400	98101925	2550	2550	2550	2550	0
103	20241111	183300	98101925	2550	2550	2550	2550	0
104	20241111	183200	98101925	2550	2550	2550	2550	0
105	20241111	183100	98101925	2550	2550	2550	2550	0
106	20241111	183000	98101925	2550	2550	2550	2550	0
107	20241111	182900	98101925	2550	2550	2550	2550	0
108	20241111	182800	98101925	2550	2550	2550	2550	0
109	20241111	182700	98101925	2550	2550	2550	2550	0
110	20241111	182600	98101925	2550	2550	2550	2550	0
111	20241111	182500	98101925	2550	2550	2550	2550	0
112	20241111	182400	98101925	2550	2550	2550	2550	0
113	20241111	182300	98101925	2550	2550	2550	2550	0
114	20241111	182200	98101925	2550	2550	2550	2550	0
115	20241111	182100	98101925	2550	2550	2550	2550	0
116	20241111	182000	98101925	2550	2550	2550	2550	0
117	20241111	181900	98101925	2550	2550	2550	2550	0
118	20241111	181800	98101925	2550	2550	2550	2550	0
119	20241111	181700	98101925	2550	2550	2550	2550	0
120	20241111	181600	98101925	2550	2550	2550	2550	0
121	20241111	181500	98101925	2550	2550	2550	2550	0
122	20241111	181400	98101925	2550	2550	2550	2550	2225
123	20241111	181300	98101925	2550	2550	2550	2550	0
124	20241111	181200	98101925	2550	2550	2550	2550	0
125	20241111	181100	98101925	2550	2550	2550	2550	0
126	20241111	181000	98101925	2550	2550	2550	2550	0
127	20241111	180900	98101925	2550	2550	2550	2550	0
128	20241111	180800	98101925	2550	2550	2550	2550	0
129	20241111	180700	98101925	2550	2550	2550	2550	0
130	20241111	180600	98101925	2550	2550	2550	2550	0
131	20241111	180500	98101925	2550	2550	2550	2550	0
132	20241111	180400	98101925	2550	2550	2550	2550	0
133	20241111	180300	98101925	2550	2550	2550	2550	0
134	20241111	180200	98101925	2550	2550	2550	2550	0
135	20241111	180100	98101925	2550	2550	2550	2550	0
136	20241111	180000	98101925	2550	2550	2550	2550	0
137	20241111	175900	98101925	2550	2550	2550	2550	0
138	20241111	175800	98101925	2550	2550	2550	2550	0
139	20241111	175700	98101925	2550	2550	2550	2550	0
140	20241111	175600	98101925	2550	2550	2550	2550	0
141	20241111	175500	98101925	2550	2550	2550	2550	0
142	20241111	175400	98101925	2550	2550	2550	2550	0
143	20241111	175300	98101925	2550	2550	2550	2550	0
144	20241111	175200	98101925	2550	2550	2550	2550	0
145	20241111	175100	98101925	2550	2550	2550	2550	0
146	20241111	175000	98101925	2550	2550	2550	2550	0
147	20241111	174900	98101925	2550	2550	2550	2550	0
148	20241111	174800	98101925	2550	2550	2550	2550	0
149	20241111	174700	98101925	2550	2550	2550	2550	0
150	20241111	174600	98101925	2550	2550	2550	2550	0
151	20241111	174500	98101925	2550	2550	2550	2550	0
152	20241111	174400	98101925	2550	2550	2550	2550	2225
153	20241111	174300	98101925	2550	2550	2550	2550	0
154	20241111	174200	98101925	2550	2550	2550	2550	0
155	20241111	174100	98101925	2550	2550	2550	2550	0
156	20241111	174000	98101925	2550	2550	2550	2550	0
157	20241111	173900	98101925	2550	2550	2550	2550	0
158	20241111	173800	98101925	2550	2550	2550	2550	0
159	20241111	173700	98101925	2550	2550	2550	2550	0
160	20241111	173600	98101925	2550	2550	2550	2550	0
161	20241111	173500	98101925	2550	2550	2550	2550	0
162	20241111	173400	98101925	2550	2550	2550	2550	0
163	20241111	173300	98101925	2550	2550	2550	2550	0
164	20241111	173200	98101925	2550	2550	2550	2550	0
165	20241111	173100	98101925	2550	2550	2550	2550	0
166	20241111	173000	98101925	2550	2550	2550	2550	0
167	20241111	172900	98101925	2550	2550	2550	2550	0
168	20241111	172800	98101925	2550	2550	2550	2550	0
169	20241111	172700	98101925	2550	2550	2550	2550	0
170	20241111	172600	98101925	2550	2550	2550	2550	0
171	20241111	172500	98101925	2550	2550	2550	2550	0
172	20241111	172400	98101925	2550	2550	2550	2550	0
173	20241111	172300	98101925	2550	2550	2550	2550	0
174	20241111	172200	98101925	2550	2550	2550	2550	0
175	20241111	172100	98101925	2550	2550	2550	2550	0
176	20241111	172000	98101925	2550	2550	2550	2550	0
177	20241111	171900	98101925	2550	2550	2550	2550	0
178	20241111	171800	98101925	2550	2550	2550	2550	0
179	20241111	171700	98101925	2550	2550	2550	2550	0
180	20241111	171600	98101925	2550	2550	2550	2550	0
181	20241111	171500	98101925	2550	2550	2550	2550	0
182	20241111	171400	98101925	2550	2550	2550	2550	2225
183	20241111	171300	98101925	2550	2550	2550	2550	0
184	20241111	171200	98101925	2550	2550	2550	2550	0
185	20241111	171100	98101925	2550	2550	2550	2550	0
186	20241111	171000	98101925	2550	2550	2550	2550	0
187	20241111	170900	98101925	2550	2550	2550	2550	0
188	20241111	170800	98101925	2550	2550	2550	2550	0
189	20241111	170700	98101925	2550	2550	2550	2550	0
190	20241111	170600	98101925	2550	2550	2550	2550	0
191	20241111	170500	98101925	2550	2550	2550	2550	0
192	20241111	170400	98101925	2550	2550	2550	2550	0
193	20241111	170300	98101925	2550	2550	2550	2550	0
194	20241111	170200	98101925	2550	2550	2550	2550	0
195	20241111	170100	98101925	2550	2550	2550	2550	0
196	20241111	170000	98101925	2550	2550	2550	2550	0
197	20241111	165900	98101925	2550	2550	2550	2550	0
198	20241111	165800	98101925	2550	2550	2550	2550	0
199	20241111	165700	98101925	2550	2550	2550	2550	0
200	20241111	165600	98101925	2550	2550	2550	2550	0
201	20241111	165500	98101925	2550	2550	2550	2550	0
202	20241111	165400	98101925	2550	2550	2550	2550	0
203	20241111	165300	98101925	2550	2550	2550	2550	0
204	20241111	165200	98101925	2550	2550	2550	2550	0
205	20241111	165100	98101925	2550	2550	2550	2550	0
206	20241111	165000	98101925	2550	2550	2550	2550	0
207	20241111	164900	98101925	2550	2550	2550	2550	0
208	20241111	164800	98101925	2550	2550	2550	2550	0
209	20241111	164700	98101925	2550	2550	2550	2550	0
210	20241111	164600	98101925	2550	2550	2550	2550	0
211	20241111	164500	98101925	2550	2550	2550	2550	0
212	20241111	164400	98101925	2550	2550	2550	2550	2225
213	20241111	164300	98101925	2550	2550	2550	2550	0
214	20241111	164200	98101925	2550	2550	2550	2550	0
215	20241111	164100	98101925	2550	2550	2550	2550	0
216	20241111	164000	98101925	2550	2550	2550	2550	0
217	20241111	163900	98101925	2550	2550	2550	2550	0
218	20241111	163800	98101925	2550	2550	2550	2550	0
219	20241111	163700	98101925	2550	2550	2550	2550	0
220	20241111	163600	98101925	2550	2550	2550	2550	0
221	20241111	163500	98101925	2550	2550	2550	2550	0
222	20241111	163400	98101925	2550	2550	2550	2550	0
223	20241111	163300	98101925	2550	2550	2550	2550	0
224	20241111	163200	98101925	2550	2550	2550	2550	0
225	20241111	163100	98101925	2550	2550	2550	2550	0
226	20241111	163000	98101925	2550	2550	2550	2550	0
227	20241111	162900	98101925	2550	2550	2550	2550	0
228	20241111	162800	98101925	2550	2550	2550	2550	0
229	20241111	162700	98101925	2550	2550	2550	2550	0
230	20241111	162600	98101925	2550	2550	2550	2550	0
231	20241111	162500	98101925	2550	2550	2550	2550	0
232	20241111	162400	98101925	2550	2550	2550	2550	0
233	20241111	162300	98101925	2550	2550	2550	2550	0
234	20241111	162200	98101925	2550	2550	2550	2550	0
235	20241111	162100	98101925	2550	2550	2550	2550	0
236	20241111	162000	98101925	2550	2550	2550	2550	0
237	20241111	161900	98101925	2550	2550	2550	2550	0
238	20241111	161800	98101925	2550	2550	2550	2550	0
239	20241111	161700	98101925	2550	2550	2550	2550	0
240	20241111	161600	98101925	2550	2550	2550	2550	0
241	20241111	161500	98101925	2550	2550	2550	2550	0
242	20241111	161400	98101925	2550	2550	2550	2550	2225
243	20241111	161300	98101925	2550	2550	2550	2550	0
244	20241111	161200	98101925	2550	2550	2550	2550	0
245	20241111	161100	98101925	2550	2550	2550	2550	0
246	20241111	161000	98101925	2550	2550	2550	2550	0
247	20241111	160900	98101925	2550	2550	2550	2550	0
248	20241111	160800	98101925	2550	2550	2550	2550	0
249	20241111	160700	98101925	2550	2550	2550	2550	0
250	20241111	160600	98101925	2550	2550	2550	2550	0
251	20241111	160500	98101925	2550	2550	2550	2550	0
252	20241111	160400	98101925	2550	2550	2550	2550	0
253	20241111	160300	98101925	2550	2550	2550	2550	0
254	20241111	160200	98101925	2550	2550	2550	2550	0
255	20241111	160100	98101925	2550	2550	2550	2550	0
256	20241111	160000	98101925	2550	2550	2550	2550	0
257	20241111	155900	98101925	2550	2550	2550	2550	0
258	20241111	155800	98101925	2550	2550	2550	2550	0
259	20241111	155700	98101925	2550	2550	2550	2550	0
260	20241111	155600	98101925	2550	2550	2550	2550	0
261	20241111	155500	98101925	2550	2550	2550	2550	0
262	20241111	155400	98101925	2550	2550	2550	2550	0
263	20241111	155300	98101925	2550	2550	2550	2550	0
264	20241111	155200	98101925	2550	2550	2550	2550	0
265	20241111	155100	98101925	2550	2550	2550	2550	0
266	20241111	155000	98101925	2550	2550	2550	2550	0
267	20241111	154900	98101925	2550	2550	2550	2550	0
268	20241111	154800	98101925	2550	2550	2550	2550	0
269	20241111	154700	98101925	2550	2550	2550	2550	0
270	20241111	154600	98101925	2550	2550	2550	2550	0
271	20241111	154500	98101925	2550	2550	2550	2550	0
272	20241111	154400	98101925	2550	2550	2550	2550	2225
273	20241111	154300	98101925	2550	2550	2550	2550	0
274	20241111	154200	98101925	2550	2550	2550	2550	0
275	20241111	154100	98101925	2550	2550	2550	2550	0
276	20241111	154000	98101925	2550	2550	2550	2550	0
277	20241111	153900	98101925	2550	2550	2550	2550	0
278	20241111	153800	98101925	2550	2550	2550	2550	0
279	20241111	153700	98101925	2550	2550	2550	2550	0
280	20241111	153600	98101925	2550	2550	2550	2550	0
281	20241111	153500	98101925	2550	2550	2550	2550	0
282	20241111	153400	98101925	2550	2550	2550	2550	0
283	20241111	153300	98101925	2550	2550	2550	2550	0
284	20241111	153200	98101925	2550	2550	2550	2550	0
285	20241111	153100	98101925	2550	2550	2550	2550	0
286	20241111	153000	98101925	2550	2550	2550	2550	2225
287	20241111	152900	92428175	2555	2555	2555	2555	0
288	20241111	152800	92428175	2555	2555	2555	2555	0
289	20241111	152700	92428175	2555	2555	2555	2555	0
290	20241111	152600	92428175	2555	2555	2555	2555	0
291	20241111	152500	92428175	2555	2555	2555	2555	0
292	20241111	152400	92428175	2555	2555	2555	2555	0
293	20241111	152300	92428175	2555	2555	2555	2555	0
294	20241111	152200	92428175	2555	2555	2555	2555	0
295	20241111	152100	92428175	2555	2555	2555	2555	0
296	20241111	152000	92428175	2555	2555	2555	2555	0
297	20241111	151900	92428175	2555	2555	2565	2555	414
298	20241111	151800	91369890	2565	2555	2565	2555	132
299	20241111	151700	91032080	2560	2560	2560	2560	0
300	20241111	151600	91032080	2560	2560	2560	2560	0
301	20241111	151500	91032080	2560	2560	2560	2560	0
302	20241111	151400	91032080	2560	2560	2560	2560	1
303	20241111	151300	91029520	2555	2555	2555	2555	0
304	20241111	151200	91029520	2555	2555	2555	2555	0
305	20241111	151100	91029520	2555	2555	2555	2555	1000
306	20241111	151000	88474520	2555	2555	2555	2555	73
307	20241111	150900	88288005	2565	2555	2565	2555	32
308	20241111	150800	88206235	2555	2555	2555	2555	0
309	20241111	150700	88206235	2555	2555	2555	2555	400
310	20241111	150600	87184235	2555	2555	2555	2555	1000
311	20241111	150500	84629235	2570	2570	2570	2570	0
312	20241111	150400	84629235	2570	2570	2570	2570	10
313	20241111	150300	84603535	2570	2570	2570	2570	160
314	20241111	150200	84192335	2565	2565	2565	2565	48
315	20241111	150100	84069215	2565	2565	2565	2565	0
316	20241111	150000	84069215	2565	2565	2565	2565	0
317	20241111	145900	84069215	2565	2565	2565	2565	0
318	20241111	145800	84069215	2565	2565	2565	2565	396
319	20241111	145700	83053475	2565	2565	2565	2565	604
320	20241111	145600	81504215	2565	2565	2565	2565	1
321	20241111	145500	81501650	2565	2560	2565	2560	111
322	20241111	145400	81217485	2560	2560	2560	2560	0
323	20241111	145300	81217485	2560	2560	2560	2560	0
324	20241111	145200	81217485	2560	2555	2560	2555	329
325	20241111	145100	80376790	2560	2560	2560	2560	0
326	20241111	145000	80376790	2560	2560	2560	2560	0
327	20241111	144900	80376790	2560	2560	2560	2560	0
328	20241111	144800	80376790	2560	2560	2560	2560	0
329	20241111	144700	80376790	2560	2555	2560	2555	1000
330	20241111	144600	77816795	2560	2560	2560	2560	0
331	20241111	144500	77816795	2560	2560	2560	2560	0
332	20241111	144400	77816795	2560	2560	2560	2560	0
333	20241111	144300	77816795	2560	2560	2560	2560	0
334	20241111	144200	77816795	2560	2560	2560	2560	0
335	20241111	144100	77816795	2560	2560	2560	2560	0
336	20241111	144000	77816795	2560	2560	2560	2560	0
337	20241111	143900	77816795	2560	2560	2560	2560	0
338	20241111	143800	77816795	2560	2560	2560	2560	0
339	20241111	143700	77816795	2560	2560	2560	2560	0
340	20241111	143600	77816795	2560	2560	2560	2560	0
341	20241111	143500	77816795	2560	2560	2560	2560	1
342	20241111	143400	77814235	2555	2555	2555	2555	30
343	20241111	143300	77737585	2550	2550	2550	2550	0
344	20241111	143200	77737585	2550	2550	2550	2550	429
345	20241111	143100	76643635	2550	2550	2550	2550	1116
346	20241111	143000	73797835	2550	2550	2550	2550	0
347	20241111	142900	73797835	2550	2550	2550	2550	0
348	20241111	142800	73797835	2550	2550	2550	2550	0
349	20241111	142700	73797835	2550	2550	2550	2550	1
350	20241111	142600	73795285	2550	2550	2550	2550	0
351	20241111	142500	73795285	2550	2550	2550	2550	1
352	20241111	142400	73792735	2550	2550	2550	2550	0
353	20241111	142300	73792735	2550	2550	2550	2550	0
354	20241111	142200	73792735	2550	2550	2550	2550	0
355	20241111	142100	73792735	2550	2550	2550	2550	0
356	20241111	142000	73792735	2550	2550	2550	2550	1
357	20241111	141900	73790185	2560	2560	2560	2560	0
358	20241111	141800	73790185	2560	2560	2560	2560	0
359	20241111	141700	73790185	2560	2560	2560	2560	0
360	20241111	141600	73790185	2560	2560	2560	2560	0
361	20241111	141500	73790185	2560	2560	2560	2560	0
362	20241111	141400	73790185	2560	2560	2560	2560	0
363	20241111	141300	73790185	2560	2560	2560	2560	0
364	20241111	141200	73790185	2560	2560	2560	2560	0
365	20241111	141100	73790185	2560	2560	2560	2560	0
366	20241111	141000	73790185	2560	2560	2560	2560	0
367	20241111	140900	73790185	2560	2560	2560	2560	0
368	20241111	140800	73790185	2560	2560	2560	2560	0
369	20241111	140700	73790185	2560	2560	2560	2560	0
370	20241111	140600	73790185	2560	2560	2560	2560	0
371	20241111	140500	73790185	2560	2560	2560	2560	0
372	20241111	140400	73790185	2560	2560	2560	2560	0
373	20241111	140300	73790185	2560	2560	2560	2560	0
374	20241111	140200	73790185	2560	2560	2560	2560	0
375	20241111	140100	73790185	2560	2560	2560	2560	2
376	20241111	140000	73785065	2560	2560	2560	2560	0
377	20241111	135900	73785065	2560	2560	2560	2560	0
378	20241111	135800	73785065	2560	2560	2560	2560	0
379	20241111	135700	73785065	2560	2560	2560	2560	0
380	20241111	135600	73785065	2560	2560	2560	2560	0
381	20241111	135500	73785065	2560	2560	2560	2560	0
382	20241111	135400	73785065	2560	2560	2560	2560	0
383	20241111	135300	73785065	2560	2560	2560	2560	0
384	20241111	135200	73785065	2560	2560	2560	2560	1
385	20241111	135100	73782505	2550	2550	2550	2550	100
386	20241111	135000	73527505	2550	2550	2550	2550	0
387	20241111	134900	73527505	2550	2550	2550	2550	0
388	20241111	134800	73527505	2550	2550	2550	2550	0
389	20241111	134700	73527505	2550	2550	2550	2550	0
390	20241111	134600	73527505	2550	2550	2550	2550	0
391	20241111	134500	73527505	2550	2550	2550	2550	0
392	20241111	134400	73527505	2550	2550	2550	2550	0
393	20241111	134300	73527505	2550	2550	2550	2550	0
394	20241111	134200	73527505	2550	2550	2550	2550	0
395	20241111	134100	73527505	2550	2550	2550	2550	147
396	20241111	134000	73152655	2555	2555	2555	2555	0
397	20241111	133900	73152655	2555	2555	2555	2555	0
398	20241111	133800	73152655	2555	2555	2555	2555	136
399	20241111	133700	72805175	2555	2555	2555	2555	0
400	20241111	133600	72805175	2555	2555	2555	2555	0
401	20241111	133500	72805175	2555	2555	2555	2555	0
402	20241111	133400	72805175	2555	2555	2555	2555	0
403	20241111	133300	72805175	2555	2555	2555	2555	0
404	20241111	133200	72805175	2555	2555	2555	2555	0
405	20241111	133100	72805175	2555	2555	2555	2555	0
406	20241111	133000	72805175	2555	2555	2555	2555	0
407	20241111	132900	72805175	2555	2555	2555	2555	1
408	20241111	132800	72802620	2550	2550	2550	2550	0
409	20241111	132700	72802620	2550	2550	2550	2550	0
410	20241111	132600	72802620	2550	2550	2550	2550	0
411	20241111	132500	72802620	2550	2550	2550	2550	0
412	20241111	132400	72802620	2550	2550	2550	2550	0
413	20241111	132300	72802620	2550	2550	2550	2550	0
414	20241111	132200	72802620	2550	2550	2550	2550	0
415	20241111	132100	72802620	2550	2550	2550	2550	0
416	20241111	132000	72802620	2550	2550	2550	2550	0
417	20241111	131900	72802620	2550	2550	2550	2550	0
418	20241111	131800	72802620	2550	2550	2550	2550	0
419	20241111	131700	72802620	2550	2550	2550	2550	259
420	20241111	131600	72142170	2550	2550	2550	2550	0
421	20241111	131500	72142170	2550	2550	2550	2550	0
422	20241111	131400	72142170	2550	2550	2550	2550	0
423	20241111	131300	72142170	2550	2550	2550	2550	0
424	20241111	131200	72142170	2550	2550	2550	2550	0
425	20241111	131100	72142170	2550	2550	2550	2550	0
426	20241111	131000	72142170	2550	2550	2550	2550	391
427	20241111	130900	71145120	2545	2545	2545	2545	0
428	20241111	130800	71145120	2545	2545	2545	2545	0
429	20241111	130700	71145120	2545	2545	2545	2545	0
430	20241111	130600	71145120	2545	2545	2545	2545	0
431	20241111	130500	71145120	2545	2545	2545	2545	0
432	20241111	130400	71145120	2545	2545	2545	2545	0
433	20241111	130300	71145120	2545	2545	2545	2545	0
434	20241111	130200	71145120	2545	2545	2545	2545	0
435	20241111	130100	71145120	2545	2545	2545	2545	0
436	20241111	130000	71145120	2545	2545	2545	2545	0
437	20241111	125900	71145120	2545	2545	2545	2545	0
438	20241111	125800	71145120	2545	2545	2545	2545	0
439	20241111	125700	71145120	2545	2545	2545	2545	0
440	20241111	125600	71145120	2545	2545	2545	2545	0
441	20241111	125500	71145120	2545	2545	2545	2545	0
442	20241111	125400	71145120	2545	2545	2545	2545	0
443	20241111	125300	71145120	2545	2545	2545	2545	0
444	20241111	125200	71145120	2545	2545	2545	2545	0
445	20241111	125100	71145120	2545	2545	2545	2545	0
446	20241111	125000	71145120	2545	2545	2545	2545	0
447	20241111	124900	71145120	2545	2545	2545	2545	0
448	20241111	124800	71145120	2545	2545	2545	2545	0
449	20241111	124700	71145120	2545	2545	2545	2545	0
450	20241111	124600	71145120	2545	2545	2545	2545	1000
451	20241111	124500	68600120	2540	2540	2540	2540	40
452	20241111	124400	68498520	2540	2540	2540	2540	0
453	20241111	124300	68498520	2540	2540	2540	2540	0
454	20241111	124200	68498520	2540	2540	2540	2540	0
455	20241111	124100	68498520	2540	2540	2540	2540	0
456	20241111	124000	68498520	2540	2540	2540	2540	100
457	20241111	123900	68244520	2540	2545	2545	2540	1808
458	20241111	123800	63646565	2550	2550	2550	2550	0
459	20241111	123700	63646565	2550	2550	2550	2550	0
460	20241111	123600	63646565	2550	2550	2550	2550	189
461	20241111	123500	63164615	2555	2555	2555	2555	0
462	20241111	123400	63164615	2555	2555	2555	2555	0
463	20241111	123300	63164615	2555	2555	2555	2555	0
464	20241111	123200	63164615	2555	2555	2555	2555	0
465	20241111	123100	63164615	2555	2555	2555	2555	34
466	20241111	123000	63077745	2555	2555	2555	2555	66
467	20241111	122900	62909115	2555	2555	2555	2555	0
468	20241111	122800	62909115	2555	2555	2555	2555	0
469	20241111	122700	62909115	2555	2555	2555	2555	0
470	20241111	122600	62909115	2555	2555	2555	2555	0
471	20241111	122500	62909115	2555	2555	2555	2555	0
472	20241111	122400	62909115	2555	2555	2555	2555	0
473	20241111	122300	62909115	2555	2555	2555	2555	0
474	20241111	122200	62909115	2555	2555	2555	2555	0
475	20241111	122100	62909115	2555	2555	2555	2555	0
476	20241111	122000	62909115	2555	2555	2555	2555	0
477	20241111	121900	62909115	2555	2555	2555	2555	1
478	20241111	121800	62906560	2550	2550	2550	2550	0
479	20241111	121700	62906560	2550	2550	2550	2550	0
480	20241111	121600	62906560	2550	2550	2550	2550	0
481	20241111	121500	62906560	2550	2550	2550	2550	0
482	20241111	121400	62906560	2550	2550	2550	2550	0
483	20241111	121300	62906560	2550	2550	2550	2550	68
484	20241111	121200	62733160	2550	2550	2550	2550	0
485	20241111	121100	62733160	2550	2550	2550	2550	0
486	20241111	121000	62733160	2550	2550	2550	2550	25
487	20241111	120900	62669410	2550	2550	2550	2550	0
488	20241111	120800	62669410	2550	2550	2550	2550	40
489	20241111	120700	62567410	2550	2555	2555	2550	2608
490	20241111	120600	55916920	2555	2555	2555	2555	0
491	20241111	120500	55916920	2555	2555	2555	2555	0
492	20241111	120400	55916920	2555	2555	2555	2555	0
493	20241111	120300	55916920	2555	2555	2555	2555	1469
494	20241111	120200	52163625	2565	2565	2565	2565	0
495	20241111	120100	52163625	2565	2565	2565	2565	100
496	20241111	120000	51907125	2570	2570	2570	2570	0
497	20241111	115900	51907125	2570	2570	2570	2570	0
498	20241111	115800	51907125	2570	2570	2570	2570	0
499	20241111	115700	51907125	2570	2570	2570	2570	0
500	20241111	115600	51907125	2570	2570	2570	2570	0
501	20241111	115500	51907125	2570	2570	2570	2570	0
502	20241111	115400	51907125	2570	2570	2570	2570	0
503	20241111	115300	51907125	2570	2570	2570	2570	0
504	20241111	115200	51907125	2570	2570	2570	2570	0
505	20241111	115100	51907125	2570	2570	2570	2570	0
506	20241111	115000	51907125	2570	2570	2570	2570	0
507	20241111	114900	51907125	2570	2570	2570	2570	0
508	20241111	114800	51907125	2570	2560	2570	2560	1648
509	20241111	114700	47674765	2555	2555	2555	2555	0
510	20241111	114600	47674765	2555	2555	2555	2555	0
511	20241111	114500	47674765	2555	2555	2555	2555	0
512	20241111	114400	47674765	2555	2555	2555	2555	0
513	20241111	114300	47674765	2555	2555	2555	2555	0
514	20241111	114200	47674765	2555	2555	2555	2555	0
515	20241111	114100	47674765	2555	2555	2555	2555	0
516	20241111	114000	47674765	2555	2555	2555	2555	0
517	20241111	113900	47674765	2555	2555	2555	2555	0
518	20241111	113800	47674765	2555	2555	2555	2555	0
519	20241111	113700	47674765	2555	2555	2555	2555	142
520	20241111	113600	47311955	2555	2555	2555	2555	0
521	20241111	113500	47311955	2555	2555	2555	2555	1
522	20241111	113400	47309400	2565	2565	2565	2565	0
523	20241111	113300	47309400	2565	2565	2565	2565	0
524	20241111	113200	47309400	2565	2565	2565	2565	0
525	20241111	113100	47309400	2565	2565	2565	2565	0
526	20241111	113000	47309400	2565	2565	2565	2565	2
527	20241111	112900	47304270	2560	2560	2560	2560	0
528	20241111	112800	47304270	2560	2560	2560	2560	0
529	20241111	112700	47304270	2560	2560	2560	2560	0
530	20241111	112600	47304270	2560	2560	2560	2560	84
531	20241111	112500	47089230	2555	2555	2555	2555	0
532	20241111	112400	47089230	2555	2555	2555	2555	0
533	20241111	112300	47089230	2555	2555	2555	2555	0
534	20241111	112200	47089230	2555	2555	2555	2555	0
535	20241111	112100	47089230	2555	2555	2555	2555	0
536	20241111	112000	47089230	2555	2555	2555	2555	0
537	20241111	111900	47089230	2555	2555	2555	2555	0
538	20241111	111800	47089230	2555	2555	2555	2555	0
539	20241111	111700	47089230	2555	2555	2555	2555	114
540	20241111	111600	46797960	2565	2560	2565	2560	1002
541	20241111	111500	44232830	2565	2565	2565	2565	0
542	20241111	111400	44232830	2565	2565	2565	2565	100
543	20241111	111300	43976330	2565	2565	2565	2565	0
544	20241111	111200	43976330	2565	2565	2565	2565	2
545	20241111	111100	43971200	2560	2560	2560	2560	24
546	20241111	111000	43909760	2560	2560	2560	2560	0
547	20241111	110900	43909760	2560	2560	2560	2560	0
548	20241111	110800	43909760	2560	2560	2560	2560	0
549	20241111	110700	43909760	2560	2560	2560	2560	176
550	20241111	110600	43459200	2560	2560	2560	2560	0
551	20241111	110500	43459200	2560	2560	2560	2560	0
552	20241111	110400	43459200	2560	2560	2560	2560	0
553	20241111	110300	43459200	2560	2560	2560	2560	0
554	20241111	110200	43459200	2560	2560	2560	2560	0
555	20241111	110100	43459200	2560	2560	2560	2560	0
556	20241111	110000	43459200	2560	2560	2560	2560	0
557	20241111	105900	43459200	2560	2560	2560	2560	0
558	20241111	105800	43459200	2560	2560	2560	2560	100
559	20241111	105700	43203200	2565	2565	2565	2565	0
560	20241111	105600	43203200	2565	2565	2565	2565	0
561	20241111	105500	43203200	2565	2565	2565	2565	3
562	20241111	105400	43195505	2565	2565	2565	2565	0
563	20241111	105300	43195505	2565	2565	2565	2565	4
564	20241111	105200	43185245	2570	2570	2570	2570	0
565	20241111	105100	43185245	2570	2570	2570	2570	0
566	20241111	105000	43185245	2570	2570	2570	2570	0
567	20241111	104900	43185245	2570	2570	2570	2570	0
568	20241111	104800	43185245	2570	2570	2570	2570	5
569	20241111	104700	43172395	2555	2555	2555	2555	0
570	20241111	104600	43172395	2555	2555	2555	2555	39
571	20241111	104500	43072750	2555	2555	2555	2555	0
572	20241111	104400	43072750	2555	2555	2555	2555	124
573	20241111	104300	42755930	2570	2570	2570	2570	0
574	20241111	104200	42755930	2570	2570	2570	2570	1
575	20241111	104100	42753360	2555	2555	2555	2555	0
576	20241111	104000	42753360	2555	2555	2555	2555	0
577	20241111	103900	42753360	2555	2555	2555	2555	0
578	20241111	103800	42753360	2555	2555	2555	2555	0
579	20241111	103700	42753360	2555	2555	2555	2555	0
580	20241111	103600	42753360	2555	2555	2555	2555	0
581	20241111	103500	42753360	2555	2555	2555	2555	0
582	20241111	103400	42753360	2555	2555	2555	2555	1000
583	20241111	103300	40198360	2555	2555	2555	2555	0
584	20241111	103200	40198360	2555	2555	2555	2555	0
585	20241111	103100	40198360	2555	2555	2555	2555	0
586	20241111	103000	40198360	2555	2555	2555	2555	0
587	20241111	102900	40198360	2555	2555	2555	2555	0
588	20241111	102800	40198360	2555	2555	2555	2555	0
589	20241111	102700	40198360	2555	2555	2555	2555	0
590	20241111	102600	40198360	2555	2555	2555	2555	9
591	20241111	102500	40175365	2555	2555	2555	2555	0
592	20241111	102400	40175365	2555	2555	2555	2555	0
593	20241111	102300	40175365	2555	2555	2555	2555	0
594	20241111	102200	40175365	2555	2555	2555	2555	0
595	20241111	102100	40175365	2555	2555	2555	2555	0
596	20241111	102000	40175365	2555	2555	2555	2555	0
597	20241111	101900	40175365	2555	2555	2555	2555	0
598	20241111	101800	40175365	2555	2555	2555	2555	0
599	20241111	101700	40175365	2555	2555	2555	2555	152
600	20241111	101600	39787005	2570	2570	2570	2570	0
601	20241111	101500	39787005	2570	2570	2570	2570	0
602	20241111	101400	39787005	2570	2570	2570	2570	0
603	20241111	101300	39787005	2570	2570	2570	2570	0
604	20241111	101200	39787005	2570	2570	2570	2570	0
605	20241111	101100	39787005	2570	2570	2570	2570	0
606	20241111	101000	39787005	2570	2570	2570	2570	0
607	20241111	100900	39787005	2570	2570	2570	2570	3
608	20241111	100800	39779295	2550	2550	2550	2550	110
609	20241111	100700	39498795	2550	2555	2555	2550	800
610	20241111	100600	37454875	2560	2560	2560	2560	907
611	20241111	100500	35132955	2570	2570	2570	2570	1
612	20241111	100400	35130385	2565	2570	2570	2565	1636
613	20241111	100300	30932990	2570	2570	2570	2570	0
614	20241111	100200	30932990	2570	2570	2570	2570	0
615	20241111	100100	30932990	2570	2570	2570	2570	0
616	20241111	100000	30932990	2570	2570	2570	2570	68
617	20241111	095900	30758230	2570	2570	2570	2570	0
618	20241111	095800	30758230	2570	2570	2570	2570	0
619	20241111	095700	30758230	2570	2570	2570	2570	0
620	20241111	095600	30758230	2570	2570	2570	2570	0
621	20241111	095500	30758230	2570	2570	2570	2570	621
622	20241111	095400	29162260	2585	2585	2585	2585	0
623	20241111	095300	29162260	2585	2585	2585	2585	0
624	20241111	095200	29162260	2585	2585	2585	2585	0
625	20241111	095100	29162260	2585	2585	2585	2585	0
626	20241111	095000	29162260	2585	2585	2585	2585	0
627	20241111	094900	29162260	2585	2585	2585	2585	0
628	20241111	094800	29162260	2585	2585	2585	2585	4
629	20241111	094700	29151920	2585	2585	2585	2585	51
630	20241111	094600	29020085	2575	2575	2575	2575	0
631	20241111	094500	29020085	2575	2575	2575	2575	0
632	20241111	094400	29020085	2575	2575	2575	2570	2545
633	20241111	094300	22477920	2575	2575	2575	2575	200
634	20241111	094200	21962920	2590	2590	2590	2590	0
635	20241111	094100	21962920	2590	2590	2590	2590	5
636	20241111	094000	21949970	2570	2570	2570	2570	0
637	20241111	093900	21949970	2570	2570	2570	2570	7
638	20241111	093800	21931980	2575	2575	2575	2575	0
639	20241111	093700	21931980	2575	2575	2575	2575	0
640	20241111	093600	21931980	2575	2575	2575	2575	1
641	20241111	093500	21929405	2575	2575	2575	2575	5
642	20241111	093400	21916530	2575	2575	2575	2575	0
643	20241111	093300	21916530	2575	2575	2575	2575	2
644	20241111	093200	21911380	2575	2575	2575	2570	1962
645	20241111	093100	16860210	2575	2575	2575	2575	11
646	20241111	093000	16831885	2585	2585	2585	2585	39
647	20241111	092900	16731070	2580	2580	2580	2580	155
648	20241111	092800	16331170	2580	2580	2580	2580	0
649	20241111	092700	16331170	2580	2580	2580	2580	0
650	20241111	092600	16331170	2580	2580	2580	2580	0
651	20241111	092500	16331170	2580	2585	2585	2580	1735
652	20241111	092400	11850570	2585	2585	2585	2585	0
653	20241111	092300	11850570	2585	2585	2585	2585	115
654	20241111	092200	11553295	2585	2585	2585	2585	0
655	20241111	092100	11553295	2585	2585	2585	2585	0
656	20241111	092000	11553295	2585	2585	2585	2585	0
657	20241111	091900	11553295	2585	2585	2585	2585	0
658	20241111	091800	11553295	2585	2585	2585	2585	20
659	20241111	091700	11501595	2600	2600	2600	2600	0
660	20241111	091600	11501595	2600	2585	2600	2580	231
661	20241111	091500	10904005	2590	2590	2590	2590	0
662	20241111	091400	10904005	2590	2595	2595	2590	759
663	20241111	091300	8937400	2610	2605	2610	2605	51
664	20241111	091200	8804540	2600	2600	2600	2600	0
665	20241111	091100	8804540	2600	2600	2600	2600	0
666	20241111	091000	8804540	2600	2600	2600	2600	837
667	20241111	090900	6628340	2600	2600	2600	2600	1100
668	20241111	090800	3768340	2615	2615	2615	2615	0
669	20241111	090700	3768340	2615	2615	2615	2615	1
670	20241111	090600	3765725	2605	2605	2605	2605	344
671	20241111	090500	2869605	2620	2620	2620	2620	0
672	20241111	090400	2869605	2620	2620	2620	2620	0
673	20241111	090300	2869605	2620	2620	2620	2620	50
674	20241111	090200	2738605	2620	2620	2620	2620	10
675	20241111	090100	2712405	2605	2610	2610	2605	356
676	20241111	090000	1784425	2605	2605	2605	2605	685