KissMeData/124560/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	201500	394749670	2940	2940	2940	2940	2259
3	20241111	201400	394749670	2940	2940	2940	2940	0
4	20241111	201300	394749670	2940	2940	2940	2940	0
5	20241111	201200	394749670	2940	2940	2940	2940	0
6	20241111	201100	394749670	2940	2940	2940	2940	0
7	20241111	201000	394749670	2940	2940	2940	2940	0
8	20241111	200900	394749670	2940	2940	2940	2940	0
9	20241111	200800	394749670	2940	2940	2940	2940	0
10	20241111	200700	394749670	2940	2940	2940	2940	0
11	20241111	200600	394749670	2940	2940	2940	2940	0
12	20241111	200500	394749670	2940	2940	2940	2940	0
13	20241111	200400	394749670	2940	2940	2940	2940	0
14	20241111	200300	394749670	2940	2940	2940	2940	0
15	20241111	200200	394749670	2940	2940	2940	2940	0
16	20241111	200100	394749670	2940	2940	2940	2940	0
17	20241111	200000	394749670	2940	2940	2940	2940	0
18	20241111	195900	394749670	2940	2940	2940	2940	0
19	20241111	195800	394749670	2940	2940	2940	2940	0
20	20241111	195700	394749670	2940	2940	2940	2940	0
21	20241111	195600	394749670	2940	2940	2940	2940	0
22	20241111	195500	394749670	2940	2940	2940	2940	0
23	20241111	195400	394749670	2940	2940	2940	2940	0
24	20241111	195300	394749670	2940	2940	2940	2940	0
25	20241111	195200	394749670	2940	2940	2940	2940	0
26	20241111	195100	394749670	2940	2940	2940	2940	0
27	20241111	195000	394749670	2940	2940	2940	2940	0
28	20241111	194900	394749670	2940	2940	2940	2940	0
29	20241111	194800	394749670	2940	2940	2940	2940	0
30	20241111	194700	394749670	2940	2940	2940	2940	0
31	20241111	194600	394749670	2940	2940	2940	2940	0
32	20241111	194500	394749670	2940	2940	2940	2940	2259
33	20241111	194400	394749670	2940	2940	2940	2940	0
34	20241111	194300	394749670	2940	2940	2940	2940	0
35	20241111	194200	394749670	2940	2940	2940	2940	0
36	20241111	194100	394749670	2940	2940	2940	2940	0
37	20241111	194000	394749670	2940	2940	2940	2940	0
38	20241111	193900	394749670	2940	2940	2940	2940	0
39	20241111	193800	394749670	2940	2940	2940	2940	0
40	20241111	193700	394749670	2940	2940	2940	2940	0
41	20241111	193600	394749670	2940	2940	2940	2940	0
42	20241111	193500	394749670	2940	2940	2940	2940	0
43	20241111	193400	394749670	2940	2940	2940	2940	0
44	20241111	193300	394749670	2940	2940	2940	2940	0
45	20241111	193200	394749670	2940	2940	2940	2940	0
46	20241111	193100	394749670	2940	2940	2940	2940	0
47	20241111	193000	394749670	2940	2940	2940	2940	0
48	20241111	192900	394749670	2940	2940	2940	2940	0
49	20241111	192800	394749670	2940	2940	2940	2940	0
50	20241111	192700	394749670	2940	2940	2940	2940	0
51	20241111	192600	394749670	2940	2940	2940	2940	0
52	20241111	192500	394749670	2940	2940	2940	2940	0
53	20241111	192400	394749670	2940	2940	2940	2940	0
54	20241111	192300	394749670	2940	2940	2940	2940	0
55	20241111	192200	394749670	2940	2940	2940	2940	0
56	20241111	192100	394749670	2940	2940	2940	2940	0
57	20241111	192000	394749670	2940	2940	2940	2940	0
58	20241111	191900	394749670	2940	2940	2940	2940	0
59	20241111	191800	394749670	2940	2940	2940	2940	0
60	20241111	191700	394749670	2940	2940	2940	2940	0
61	20241111	191600	394749670	2940	2940	2940	2940	0
62	20241111	191500	394749670	2940	2940	2940	2940	2259
63	20241111	191400	394749670	2940	2940	2940	2940	0
64	20241111	191300	394749670	2940	2940	2940	2940	0
65	20241111	191200	394749670	2940	2940	2940	2940	0
66	20241111	191100	394749670	2940	2940	2940	2940	0
67	20241111	191000	394749670	2940	2940	2940	2940	0
68	20241111	190900	394749670	2940	2940	2940	2940	0
69	20241111	190800	394749670	2940	2940	2940	2940	0
70	20241111	190700	394749670	2940	2940	2940	2940	0
71	20241111	190600	394749670	2940	2940	2940	2940	0
72	20241111	190500	394749670	2940	2940	2940	2940	0
73	20241111	190400	394749670	2940	2940	2940	2940	0
74	20241111	190300	394749670	2940	2940	2940	2940	0
75	20241111	190200	394749670	2940	2940	2940	2940	0
76	20241111	190100	394749670	2940	2940	2940	2940	0
77	20241111	190000	394749670	2940	2940	2940	2940	0
78	20241111	185900	394749670	2940	2940	2940	2940	0
79	20241111	185800	394749670	2940	2940	2940	2940	0
80	20241111	185700	394749670	2940	2940	2940	2940	0
81	20241111	185600	394749670	2940	2940	2940	2940	0
82	20241111	185500	394749670	2940	2940	2940	2940	0
83	20241111	185400	394749670	2940	2940	2940	2940	0
84	20241111	185300	394749670	2940	2940	2940	2940	0
85	20241111	185200	394749670	2940	2940	2940	2940	0
86	20241111	185100	394749670	2940	2940	2940	2940	0
87	20241111	185000	394749670	2940	2940	2940	2940	0
88	20241111	184900	394749670	2940	2940	2940	2940	0
89	20241111	184800	394749670	2940	2940	2940	2940	0
90	20241111	184700	394749670	2940	2940	2940	2940	0
91	20241111	184600	394749670	2940	2940	2940	2940	0
92	20241111	184500	394749670	2940	2940	2940	2940	2259
93	20241111	184400	394749670	2940	2940	2940	2940	0
94	20241111	184300	394749670	2940	2940	2940	2940	0
95	20241111	184200	394749670	2940	2940	2940	2940	0
96	20241111	184100	394749670	2940	2940	2940	2940	0
97	20241111	184000	394749670	2940	2940	2940	2940	0
98	20241111	183900	394749670	2940	2940	2940	2940	0
99	20241111	183800	394749670	2940	2940	2940	2940	0
100	20241111	183700	394749670	2940	2940	2940	2940	0
101	20241111	183600	394749670	2940	2940	2940	2940	0
102	20241111	183500	394749670	2940	2940	2940	2940	0
103	20241111	183400	394749670	2940	2940	2940	2940	0
104	20241111	183300	394749670	2940	2940	2940	2940	0
105	20241111	183200	394749670	2940	2940	2940	2940	0
106	20241111	183100	394749670	2940	2940	2940	2940	0
107	20241111	183000	394749670	2940	2940	2940	2940	0
108	20241111	182900	394749670	2940	2940	2940	2940	0
109	20241111	182800	394749670	2940	2940	2940	2940	0
110	20241111	182700	394749670	2940	2940	2940	2940	0
111	20241111	182600	394749670	2940	2940	2940	2940	0
112	20241111	182500	394749670	2940	2940	2940	2940	0
113	20241111	182400	394749670	2940	2940	2940	2940	0
114	20241111	182300	394749670	2940	2940	2940	2940	0
115	20241111	182200	394749670	2940	2940	2940	2940	0
116	20241111	182100	394749670	2940	2940	2940	2940	0
117	20241111	182000	394749670	2940	2940	2940	2940	0
118	20241111	181900	394749670	2940	2940	2940	2940	0
119	20241111	181800	394749670	2940	2940	2940	2940	0
120	20241111	181700	394749670	2940	2940	2940	2940	0
121	20241111	181600	394749670	2940	2940	2940	2940	0
122	20241111	181500	394749670	2940	2940	2940	2940	2259
123	20241111	181400	394749670	2940	2940	2940	2940	0
124	20241111	181300	394749670	2940	2940	2940	2940	0
125	20241111	181200	394749670	2940	2940	2940	2940	0
126	20241111	181100	394749670	2940	2940	2940	2940	0
127	20241111	181000	394749670	2940	2940	2940	2940	0
128	20241111	180900	394749670	2940	2940	2940	2940	0
129	20241111	180800	394749670	2940	2940	2940	2940	0
130	20241111	180700	394749670	2940	2940	2940	2940	0
131	20241111	180600	394749670	2940	2940	2940	2940	0
132	20241111	180500	394749670	2940	2940	2940	2940	0
133	20241111	180400	394749670	2940	2940	2940	2940	0
134	20241111	180300	394749670	2940	2940	2940	2940	0
135	20241111	180200	394749670	2940	2940	2940	2940	0
136	20241111	180100	394749670	2940	2940	2940	2940	0
137	20241111	180000	394749670	2940	2940	2940	2940	0
138	20241111	175900	394749670	2940	2940	2940	2940	0
139	20241111	175800	394749670	2940	2940	2940	2940	0
140	20241111	175700	394749670	2940	2940	2940	2940	0
141	20241111	175600	394749670	2940	2940	2940	2940	0
142	20241111	175500	394749670	2940	2940	2940	2940	0
143	20241111	175400	394749670	2940	2940	2940	2940	0
144	20241111	175300	394749670	2940	2940	2940	2940	0
145	20241111	175200	394749670	2940	2940	2940	2940	0
146	20241111	175100	394749670	2940	2940	2940	2940	0
147	20241111	175000	394749670	2940	2940	2940	2940	0
148	20241111	174900	394749670	2940	2940	2940	2940	0
149	20241111	174800	394749670	2940	2940	2940	2940	0
150	20241111	174700	394749670	2940	2940	2940	2940	0
151	20241111	174600	394749670	2940	2940	2940	2940	0
152	20241111	174500	394749670	2940	2940	2940	2940	2259
153	20241111	174400	394749670	2940	2940	2940	2940	0
154	20241111	174300	394749670	2940	2940	2940	2940	0
155	20241111	174200	394749670	2940	2940	2940	2940	0
156	20241111	174100	394749670	2940	2940	2940	2940	0
157	20241111	174000	394749670	2940	2940	2940	2940	0
158	20241111	173900	394749670	2940	2940	2940	2940	0
159	20241111	173800	394749670	2940	2940	2940	2940	0
160	20241111	173700	394749670	2940	2940	2940	2940	0
161	20241111	173600	394749670	2940	2940	2940	2940	0
162	20241111	173500	394749670	2940	2940	2940	2940	0
163	20241111	173400	394749670	2940	2940	2940	2940	0
164	20241111	173300	394749670	2940	2940	2940	2940	0
165	20241111	173200	394749670	2940	2940	2940	2940	0
166	20241111	173100	394749670	2940	2940	2940	2940	0
167	20241111	173000	394749670	2940	2940	2940	2940	0
168	20241111	172900	394749670	2940	2940	2940	2940	0
169	20241111	172800	394749670	2940	2940	2940	2940	0
170	20241111	172700	394749670	2940	2940	2940	2940	0
171	20241111	172600	394749670	2940	2940	2940	2940	0
172	20241111	172500	394749670	2940	2940	2940	2940	0
173	20241111	172400	394749670	2940	2940	2940	2940	0
174	20241111	172300	394749670	2940	2940	2940	2940	0
175	20241111	172200	394749670	2940	2940	2940	2940	0
176	20241111	172100	394749670	2940	2940	2940	2940	0
177	20241111	172000	394749670	2940	2940	2940	2940	0
178	20241111	171900	394749670	2940	2940	2940	2940	0
179	20241111	171800	394749670	2940	2940	2940	2940	0
180	20241111	171700	394749670	2940	2940	2940	2940	0
181	20241111	171600	394749670	2940	2940	2940	2940	0
182	20241111	171500	394749670	2940	2940	2940	2940	2259
183	20241111	171400	394749670	2940	2940	2940	2940	0
184	20241111	171300	394749670	2940	2940	2940	2940	0
185	20241111	171200	394749670	2940	2940	2940	2940	0
186	20241111	171100	394749670	2940	2940	2940	2940	0
187	20241111	171000	394749670	2940	2940	2940	2940	0
188	20241111	170900	394749670	2940	2940	2940	2940	0
189	20241111	170800	394749670	2940	2940	2940	2940	0
190	20241111	170700	394749670	2940	2940	2940	2940	0
191	20241111	170600	394749670	2940	2940	2940	2940	0
192	20241111	170500	394749670	2940	2940	2940	2940	0
193	20241111	170400	394749670	2940	2940	2940	2940	0
194	20241111	170300	394749670	2940	2940	2940	2940	0
195	20241111	170200	394749670	2940	2940	2940	2940	0
196	20241111	170100	394749670	2940	2940	2940	2940	0
197	20241111	170000	394749670	2940	2940	2940	2940	0
198	20241111	165900	394749670	2940	2940	2940	2940	0
199	20241111	165800	394749670	2940	2940	2940	2940	0
200	20241111	165700	394749670	2940	2940	2940	2940	0
201	20241111	165600	394749670	2940	2940	2940	2940	0
202	20241111	165500	394749670	2940	2940	2940	2940	0
203	20241111	165400	394749670	2940	2940	2940	2940	0
204	20241111	165300	394749670	2940	2940	2940	2940	0
205	20241111	165200	394749670	2940	2940	2940	2940	0
206	20241111	165100	394749670	2940	2940	2940	2940	0
207	20241111	165000	394749670	2940	2940	2940	2940	0
208	20241111	164900	394749670	2940	2940	2940	2940	0
209	20241111	164800	394749670	2940	2940	2940	2940	0
210	20241111	164700	394749670	2940	2940	2940	2940	0
211	20241111	164600	394749670	2940	2940	2940	2940	0
212	20241111	164500	394749670	2940	2940	2940	2940	2259
213	20241111	164400	394749670	2940	2940	2940	2940	0
214	20241111	164300	394749670	2940	2940	2940	2940	0
215	20241111	164200	394749670	2940	2940	2940	2940	0
216	20241111	164100	394749670	2940	2940	2940	2940	0
217	20241111	164000	394749670	2940	2940	2940	2940	0
218	20241111	163900	394749670	2940	2940	2940	2940	0
219	20241111	163800	394749670	2940	2940	2940	2940	0
220	20241111	163700	394749670	2940	2940	2940	2940	0
221	20241111	163600	394749670	2940	2940	2940	2940	0
222	20241111	163500	394749670	2940	2940	2940	2940	0
223	20241111	163400	394749670	2940	2940	2940	2940	0
224	20241111	163300	394749670	2940	2940	2940	2940	0
225	20241111	163200	394749670	2940	2940	2940	2940	0
226	20241111	163100	394749670	2940	2940	2940	2940	0
227	20241111	163000	394749670	2940	2940	2940	2940	0
228	20241111	162900	394749670	2940	2940	2940	2940	0
229	20241111	162800	394749670	2940	2940	2940	2940	0
230	20241111	162700	394749670	2940	2940	2940	2940	0
231	20241111	162600	394749670	2940	2940	2940	2940	0
232	20241111	162500	394749670	2940	2940	2940	2940	0
233	20241111	162400	394749670	2940	2940	2940	2940	0
234	20241111	162300	394749670	2940	2940	2940	2940	0
235	20241111	162200	394749670	2940	2940	2940	2940	0
236	20241111	162100	394749670	2940	2940	2940	2940	0
237	20241111	162000	394749670	2940	2940	2940	2940	0
238	20241111	161900	394749670	2940	2940	2940	2940	0
239	20241111	161800	394749670	2940	2940	2940	2940	0
240	20241111	161700	394749670	2940	2940	2940	2940	0
241	20241111	161600	394749670	2940	2940	2940	2940	0
242	20241111	161500	394749670	2940	2940	2940	2940	2259
243	20241111	161400	394749670	2940	2940	2940	2940	0
244	20241111	161300	394749670	2940	2940	2940	2940	0
245	20241111	161200	394749670	2940	2940	2940	2940	0
246	20241111	161100	394749670	2940	2940	2940	2940	0
247	20241111	161000	394749670	2940	2940	2940	2940	0
248	20241111	160900	394749670	2940	2940	2940	2940	0
249	20241111	160800	394749670	2940	2940	2940	2940	0
250	20241111	160700	394749670	2940	2940	2940	2940	0
251	20241111	160600	394749670	2940	2940	2940	2940	0
252	20241111	160500	394749670	2940	2940	2940	2940	0
253	20241111	160400	394749670	2940	2940	2940	2940	0
254	20241111	160300	394749670	2940	2940	2940	2940	0
255	20241111	160200	394749670	2940	2940	2940	2940	0
256	20241111	160100	394749670	2940	2940	2940	2940	0
257	20241111	160000	394749670	2940	2940	2940	2940	0
258	20241111	155900	394749670	2940	2940	2940	2940	0
259	20241111	155800	394749670	2940	2940	2940	2940	0
260	20241111	155700	394749670	2940	2940	2940	2940	0
261	20241111	155600	394749670	2940	2940	2940	2940	0
262	20241111	155500	394749670	2940	2940	2940	2940	0
263	20241111	155400	394749670	2940	2940	2940	2940	0
264	20241111	155300	394749670	2940	2940	2940	2940	0
265	20241111	155200	394749670	2940	2940	2940	2940	0
266	20241111	155100	394749670	2940	2940	2940	2940	0
267	20241111	155000	394749670	2940	2940	2940	2940	0
268	20241111	154900	394749670	2940	2940	2940	2940	0
269	20241111	154800	394749670	2940	2940	2940	2940	0
270	20241111	154700	394749670	2940	2940	2940	2940	0
271	20241111	154600	394749670	2940	2940	2940	2940	0
272	20241111	154500	394749670	2940	2940	2940	2940	2259
273	20241111	154400	394749670	2940	2940	2940	2940	0
274	20241111	154300	394749670	2940	2940	2940	2940	0
275	20241111	154200	394749670	2940	2940	2940	2940	0
276	20241111	154100	394749670	2940	2940	2940	2940	0
277	20241111	154000	394749670	2940	2940	2940	2940	0
278	20241111	153900	394749670	2940	2940	2940	2940	0
279	20241111	153800	394749670	2940	2940	2940	2940	0
280	20241111	153700	394749670	2940	2940	2940	2940	0
281	20241111	153600	394749670	2940	2940	2940	2940	0
282	20241111	153500	394749670	2940	2940	2940	2940	0
283	20241111	153400	394749670	2940	2940	2940	2940	0
284	20241111	153300	394749670	2940	2940	2940	2940	0
285	20241111	153200	394749670	2940	2940	2940	2940	0
286	20241111	153100	394749670	2940	2940	2940	2940	0
287	20241111	153000	394749670	2940	2940	2940	2940	2259
288	20241111	152900	388108210	2940	2940	2940	2940	0
289	20241111	152800	388108210	2940	2940	2940	2940	0
290	20241111	152700	388108210	2940	2940	2940	2940	0
291	20241111	152600	388108210	2940	2940	2940	2940	0
292	20241111	152500	388108210	2940	2940	2940	2940	0
293	20241111	152400	388108210	2940	2940	2940	2940	0
294	20241111	152300	388108210	2940	2940	2940	2940	0
295	20241111	152200	388108210	2940	2940	2940	2940	0
296	20241111	152100	388108210	2940	2940	2940	2940	0
297	20241111	152000	388108210	2940	2940	2940	2940	0
298	20241111	151900	388108210	2940	2940	2940	2940	0
299	20241111	151800	388108210	2940	2930	2940	2930	238
300	20241111	151700	387410800	2945	2945	2945	2945	0
301	20241111	151600	387410800	2945	2945	2945	2945	0
302	20241111	151500	387410800	2945	2950	2950	2945	2
303	20241111	151400	387404905	2925	2935	2935	2925	1577
304	20241111	151300	382787740	2935	2935	2935	2935	500
305	20241111	151200	381320240	2950	2950	2950	2950	1
306	20241111	151100	381317290	2950	2950	2950	2950	0
307	20241111	151000	381317290	2950	2950	2950	2950	0
308	20241111	150900	381317290	2950	2950	2950	2950	1
309	20241111	150800	381314340	2925	2930	2930	2925	1202
310	20241111	150700	377795045	2950	2950	2950	2950	1
311	20241111	150600	377792095	2930	2930	2930	2930	10
312	20241111	150500	377762795	2950	2950	2950	2950	1
313	20241111	150400	377759845	2930	2930	2930	2930	0
314	20241111	150300	377759845	2930	2930	2930	2930	0
315	20241111	150200	377759845	2930	2930	2930	2930	0
316	20241111	150100	377759845	2930	2950	2950	2930	1725
317	20241111	150000	372704190	2950	2950	2950	2950	0
318	20241111	145900	372704190	2950	2950	2950	2950	2
319	20241111	145800	372698290	2950	2950	2950	2950	0
320	20241111	145700	372698290	2950	2950	2950	2950	2
321	20241111	145600	372692390	2940	2940	2940	2940	2951
322	20241111	145500	364016450	2945	2945	2945	2945	358
323	20241111	145400	362962140	2940	2940	2940	2940	0
324	20241111	145300	362962140	2940	2940	2940	2940	0
325	20241111	145200	362962140	2940	2940	2940	2940	0
326	20241111	145100	362962140	2940	2940	2940	2940	0
327	20241111	145000	362962140	2940	2940	2940	2940	255
328	20241111	144900	362212440	2940	2940	2940	2940	0
329	20241111	144800	362212440	2940	2940	2940	2940	0
330	20241111	144700	362212440	2940	2940	2940	2940	21
331	20241111	144600	362150700	2940	2940	2940	2940	0
332	20241111	144500	362150700	2940	2940	2940	2940	0
333	20241111	144400	362150700	2940	2940	2940	2940	0
334	20241111	144300	362150700	2940	2940	2940	2940	0
335	20241111	144200	362150700	2940	2940	2940	2940	0
336	20241111	144100	362150700	2940	2940	2940	2940	8
337	20241111	144000	362127180	2935	2935	2935	2935	0
338	20241111	143900	362127180	2935	2935	2935	2935	2
339	20241111	143800	362121310	2940	2940	2940	2940	0
340	20241111	143700	362121310	2940	2935	2940	2935	725
341	20241111	143600	359990055	2935	2935	2935	2935	0
342	20241111	143500	359990055	2935	2935	2935	2935	20
343	20241111	143400	359931355	2930	2930	2930	2930	0
344	20241111	143300	359931355	2930	2930	2930	2930	0
345	20241111	143200	359931355	2930	2930	2930	2930	250
346	20241111	143100	359198855	2935	2935	2935	2935	0
347	20241111	143000	359198855	2935	2935	2935	2935	0
348	20241111	142900	359198855	2935	2935	2935	2935	0
349	20241111	142800	359198855	2935	2935	2935	2935	499
350	20241111	142700	357734290	2935	2935	2935	2935	209
351	20241111	142600	357120875	2935	2935	2935	2935	0
352	20241111	142500	357120875	2935	2935	2935	2935	0
353	20241111	142400	357120875	2935	2935	2935	2935	1525
354	20241111	142300	352645000	2940	2940	2940	2940	0
355	20241111	142200	352645000	2940	2940	2940	2940	50
356	20241111	142100	352498000	2940	2940	2940	2940	0
357	20241111	142000	352498000	2940	2940	2940	2940	3
358	20241111	141900	352489180	2940	2940	2940	2940	0
359	20241111	141800	352489180	2940	2940	2940	2940	0
360	20241111	141700	352489180	2940	2940	2940	2940	0
361	20241111	141600	352489180	2940	2940	2940	2940	1
362	20241111	141500	352486240	2935	2935	2935	2935	2208
363	20241111	141400	346005760	2935	2935	2935	2935	21
364	20241111	141300	345944125	2940	2940	2940	2940	1100
365	20241111	141200	342710125	2935	2935	2935	2935	0
366	20241111	141100	342710125	2935	2935	2935	2935	0
367	20241111	141000	342710125	2935	2935	2935	2935	0
368	20241111	140900	342710125	2935	2935	2935	2935	567
369	20241111	140800	341045980	2935	2935	2935	2935	0
370	20241111	140700	341045980	2935	2935	2935	2935	500
371	20241111	140600	339578480	2935	2935	2935	2935	0
372	20241111	140500	339578480	2935	2935	2935	2935	6
373	20241111	140400	339560870	2935	2935	2935	2935	0
374	20241111	140300	339560870	2935	2935	2935	2935	405
375	20241111	140200	338372195	2935	2935	2935	2935	294
376	20241111	140100	337509305	2935	2940	2940	2935	22
377	20241111	140000	337444710	2935	2935	2935	2935	83
378	20241111	135900	337201105	2935	2935	2935	2935	201
379	20241111	135800	336611170	2935	2935	2935	2935	0
380	20241111	135700	336611170	2935	2935	2935	2935	200
381	20241111	135600	336024170	2935	2935	2935	2930	807
382	20241111	135500	333658130	2930	2930	2930	2930	2
383	20241111	135400	333652270	2930	2930	2930	2930	46
384	20241111	135300	333517490	2930	2930	2930	2930	0
385	20241111	135200	333517490	2930	2935	2935	2930	10119
386	20241111	135100	303818885	2940	2940	2940	2935	9419
387	20241111	135000	276127255	2940	2950	2950	2940	222
388	20241111	134900	275473775	2940	2940	2940	2940	0
389	20241111	134800	275473775	2940	2940	2940	2940	1046
390	20241111	134700	272398535	2940	2940	2940	2940	0
391	20241111	134600	272398535	2940	2940	2940	2940	145
392	20241111	134500	271972235	2950	2950	2950	2950	1
393	20241111	134400	271969285	2940	2940	2940	2940	0
394	20241111	134300	271969285	2940	2945	2945	2940	100
395	20241111	134200	271675200	2945	2945	2945	2945	0
396	20241111	134100	271675200	2945	2945	2945	2945	3
397	20241111	134000	271666365	2950	2950	2950	2950	0
398	20241111	133900	271666365	2950	2950	2950	2950	0
399	20241111	133800	271666365	2950	2950	2950	2950	36
400	20241111	133700	271560165	2940	2940	2940	2940	0
401	20241111	133600	271560165	2940	2940	2940	2940	0
402	20241111	133500	271560165	2940	2940	2940	2940	0
403	20241111	133400	271560165	2940	2940	2940	2940	0
404	20241111	133300	271560165	2940	2940	2940	2940	0
405	20241111	133200	271560165	2940	2940	2940	2940	0
406	20241111	133100	271560165	2940	2940	2940	2940	0
407	20241111	133000	271560165	2940	2940	2940	2940	0
408	20241111	132900	271560165	2940	2940	2940	2940	0
409	20241111	132800	271560165	2940	2940	2940	2940	213
410	20241111	132700	270933945	2940	2940	2940	2940	0
411	20241111	132600	270933945	2940	2940	2940	2940	2000
412	20241111	132500	265053945	2940	2940	2940	2940	0
413	20241111	132400	265053945	2940	2940	2940	2940	24
414	20241111	132300	264983385	2940	2940	2940	2940	0
415	20241111	132200	264983385	2940	2940	2950	2940	727
416	20241111	132100	262845985	2945	2945	2945	2945	0
417	20241111	132000	262845985	2945	2945	2945	2945	800
418	20241111	131900	260489985	2945	2945	2945	2945	0
419	20241111	131800	260489985	2945	2945	2945	2945	0
420	20241111	131700	260489985	2945	2945	2945	2945	2
421	20241111	131600	260484095	2945	2945	2945	2945	0
422	20241111	131500	260484095	2945	2945	2945	2945	0
423	20241111	131400	260484095	2945	2945	2945	2945	0
424	20241111	131300	260484095	2945	2945	2945	2945	1
425	20241111	131200	260481150	2945	2945	2945	2945	800
426	20241111	131100	258125150	2945	2945	2945	2945	0
427	20241111	131000	258125150	2945	2945	2945	2945	0
428	20241111	130900	258125150	2945	2945	2945	2945	114
429	20241111	130800	257789420	2945	2945	2945	2945	10
430	20241111	130700	257759970	2950	2950	2950	2950	0
431	20241111	130600	257759970	2950	2950	2950	2950	1
432	20241111	130500	257757020	2945	2945	2945	2945	800
433	20241111	130400	255401020	2945	2945	2945	2945	1100
434	20241111	130300	252161520	2945	2945	2945	2945	0
435	20241111	130200	252161520	2945	2950	2950	2945	1420
436	20241111	130100	247977145	2950	2950	2950	2950	46
437	20241111	130000	247841445	2960	2960	2960	2960	0
438	20241111	125900	247841445	2960	2960	2960	2960	0
439	20241111	125800	247841445	2960	2960	2960	2960	0
440	20241111	125700	247841445	2960	2960	2960	2945	69
441	20241111	125600	247638210	2945	2945	2945	2945	0
442	20241111	125500	247638210	2945	2950	2950	2945	1151
443	20241111	125400	244248265	2950	2950	2950	2950	0
444	20241111	125300	244248265	2950	2950	2950	2950	0
445	20241111	125200	244248265	2950	2950	2950	2950	45
446	20241111	125100	244115515	2955	2955	2955	2955	1692
447	20241111	125000	239115655	2955	2955	2955	2955	1301
448	20241111	124900	235271200	2950	2950	2950	2950	0
449	20241111	124800	235271200	2950	2950	2950	2950	0
450	20241111	124700	235271200	2950	2950	2950	2950	7592
451	20241111	124600	212874800	2950	2950	2950	2950	0
452	20241111	124500	212874800	2950	2950	2950	2950	0
453	20241111	124400	212874800	2950	2950	2950	2950	0
454	20241111	124300	212874800	2950	2950	2950	2950	0
455	20241111	124200	212874800	2950	2950	2950	2950	0
456	20241111	124100	212874800	2950	2950	2950	2950	0
457	20241111	124000	212874800	2950	2950	2950	2950	0
458	20241111	123900	212874800	2950	2950	2950	2950	500
459	20241111	123800	211399800	2950	2950	2950	2950	0
460	20241111	123700	211399800	2950	2950	2950	2950	96
461	20241111	123600	211116600	2950	2950	2950	2950	61
462	20241111	123500	210936650	2950	2950	2950	2950	81
463	20241111	123400	210697700	2950	2950	2950	2950	1
464	20241111	123300	210694750	2950	2950	2950	2950	136
465	20241111	123200	210293550	2950	2950	2950	2950	34
466	20241111	123100	210193250	2950	2950	2950	2950	0
467	20241111	123000	210193250	2950	2950	2950	2950	5
468	20241111	122900	210178500	2950	2950	2950	2950	300
469	20241111	122800	209293500	2955	2955	2955	2955	26
470	20241111	122700	209216670	2955	2955	2955	2955	46
471	20241111	122600	209080740	2955	2955	2955	2955	0
472	20241111	122500	209080740	2955	2955	2955	2955	0
473	20241111	122400	209080740	2955	2955	2955	2955	0
474	20241111	122300	209080740	2955	2950	2955	2950	1126
475	20241111	122200	205756860	2950	2950	2950	2950	0
476	20241111	122100	205756860	2950	2950	2950	2950	0
477	20241111	122000	205756860	2950	2950	2950	2950	0
478	20241111	121900	205756860	2950	2950	2950	2950	0
479	20241111	121800	205756860	2950	2950	2950	2950	1350
480	20241111	121700	201774360	2950	2950	2950	2950	1030
481	20241111	121600	198735860	2955	2950	2955	2950	2730
482	20241111	121500	190682355	2955	2955	2955	2955	0
483	20241111	121400	190682355	2955	2955	2955	2955	0
484	20241111	121300	190682355	2955	2955	2955	2955	25
485	20241111	121200	190608480	2955	2955	2955	2955	225
486	20241111	121100	189943605	2965	2965	2965	2965	0
487	20241111	121000	189943605	2965	2965	2965	2965	0
488	20241111	120900	189943605	2965	2965	2965	2965	0
489	20241111	120800	189943605	2965	2965	2965	2965	9
490	20241111	120700	189916920	2965	2965	2965	2965	0
491	20241111	120600	189916920	2965	2965	2965	2965	0
492	20241111	120500	189916920	2965	2965	2965	2965	0
493	20241111	120400	189916920	2965	2960	2965	2960	1248
494	20241111	120300	186217735	2950	2950	2950	2950	1000
495	20241111	120200	183267735	2960	2955	2960	2955	11
496	20241111	120100	183235180	2955	2955	2955	2955	0
497	20241111	120000	183235180	2955	2955	2955	2955	199
498	20241111	115900	182647135	2955	2955	2955	2955	0
499	20241111	115800	182647135	2955	2955	2955	2955	0
500	20241111	115700	182647135	2955	2955	2955	2955	0
501	20241111	115600	182647135	2955	2955	2955	2955	0
502	20241111	115500	182647135	2955	2955	2955	2955	0
503	20241111	115400	182647135	2955	2955	2955	2955	0
504	20241111	115300	182647135	2955	2955	2955	2955	266
505	20241111	115200	181861105	2950	2950	2950	2950	4
506	20241111	115100	181849305	2955	2955	2955	2955	148
507	20241111	115000	181411965	2955	2955	2955	2955	0
508	20241111	114900	181411965	2955	2955	2955	2955	20
509	20241111	114800	181352865	2950	2950	2950	2950	0
510	20241111	114700	181352865	2950	2950	2950	2950	0
511	20241111	114600	181352865	2950	2950	2950	2950	30
512	20241111	114500	181264365	2955	2955	2955	2955	0
513	20241111	114400	181264365	2955	2955	2955	2955	1
514	20241111	114300	181261410	2955	2955	2955	2955	0
515	20241111	114200	181261410	2955	2955	2955	2955	0
516	20241111	114100	181261410	2955	2955	2955	2955	0
517	20241111	114000	181261410	2955	2955	2955	2955	0
518	20241111	113900	181261410	2955	2955	2955	2955	0
519	20241111	113800	181261410	2955	2955	2955	2955	0
520	20241111	113700	181261410	2955	2955	2955	2955	0
521	20241111	113600	181261410	2955	2955	2955	2955	0
522	20241111	113500	181261410	2955	2955	2955	2955	0
523	20241111	113400	181261410	2955	2955	2955	2955	0
524	20241111	113300	181261410	2955	2955	2955	2955	0
525	20241111	113200	181261410	2955	2955	2955	2955	0
526	20241111	113100	181261410	2955	2955	2955	2955	856
527	20241111	113000	178731930	2955	2955	2955	2955	54
528	20241111	112900	178572360	2960	2960	2960	2955	66
529	20241111	112800	178377230	2960	2960	2960	2960	10
530	20241111	112700	178347630	2960	2960	2960	2960	3
531	20241111	112600	178338750	2950	2950	2950	2950	1216
532	20241111	112500	174751550	2950	2950	2950	2950	0
533	20241111	112400	174751550	2950	2950	2950	2950	5
534	20241111	112300	174736800	2950	2950	2950	2950	0
535	20241111	112200	174736800	2950	2950	2950	2950	0
536	20241111	112100	174736800	2950	2950	2950	2950	0
537	20241111	112000	174736800	2950	2950	2950	2950	0
538	20241111	111900	174736800	2950	2950	2950	2950	0
539	20241111	111800	174736800	2950	2950	2950	2950	0
540	20241111	111700	174736800	2950	2950	2950	2950	0
541	20241111	111600	174736800	2950	2950	2950	2950	6
542	20241111	111500	174719100	2945	2945	2945	2945	0
543	20241111	111400	174719100	2945	2945	2945	2945	10
544	20241111	111300	174689650	2945	2945	2945	2945	46
545	20241111	111200	174554180	2950	2950	2950	2950	0
546	20241111	111100	174554180	2950	2950	2950	2950	0
547	20241111	111000	174554180	2950	2950	2950	2950	0
548	20241111	110900	174554180	2950	2950	2950	2950	0
549	20241111	110800	174554180	2950	2950	2950	2950	5
550	20241111	110700	174539430	2950	2945	2950	2945	85
551	20241111	110600	174289090	2945	2945	2945	2945	1402
552	20241111	110500	170160200	2945	2945	2945	2945	0
553	20241111	110400	170160200	2945	2945	2945	2945	0
554	20241111	110300	170160200	2945	2945	2945	2945	530
555	20241111	110200	168599350	2950	2950	2950	2950	0
556	20241111	110100	168599350	2950	2950	2950	2950	0
557	20241111	110000	168599350	2950	2950	2950	2950	1
558	20241111	105900	168596400	2945	2945	2945	2945	0
559	20241111	105800	168596400	2945	2945	2945	2945	230
560	20241111	105700	167919050	2945	2940	2945	2940	590
561	20241111	105600	166181700	2940	2940	2940	2940	0
562	20241111	105500	166181700	2940	2935	2940	2935	550
563	20241111	105400	164564950	2945	2945	2945	2945	5
564	20241111	105300	164550225	2945	2945	2945	2945	1709
565	20241111	105200	159517220	2945	2945	2945	2945	0
566	20241111	105100	159517220	2945	2945	2945	2945	2
567	20241111	105000	159511330	2930	2930	2930	2930	2629
568	20241111	104900	151808360	2930	2930	2930	2930	0
569	20241111	104800	151808360	2930	2930	2930	2930	0
570	20241111	104700	151808360	2930	2930	2930	2930	0
571	20241111	104600	151808360	2930	2935	2935	2930	1018
572	20241111	104500	148825530	2945	2945	2945	2945	0
573	20241111	104400	148825530	2945	2945	2945	2945	0
574	20241111	104300	148825530	2945	2945	2945	2945	0
575	20241111	104200	148825530	2945	2945	2945	2945	0
576	20241111	104100	148825530	2945	2945	2945	2945	0
577	20241111	104000	148825530	2945	2940	2945	2940	5
578	20241111	103900	148810815	2940	2940	2940	2940	100
579	20241111	103800	148516815	2940	2940	2940	2940	1
580	20241111	103700	148513875	2945	2940	2945	2940	5
581	20241111	103600	148499165	2930	2930	2930	2930	400
582	20241111	103500	147327165	2925	2925	2925	2925	0
583	20241111	103400	147327165	2925	2925	2925	2925	0
584	20241111	103300	147327165	2925	2935	2935	2925	8401
585	20241111	103200	122743715	2935	2935	2935	2935	0
586	20241111	103100	122743715	2935	2940	2940	2935	5125
587	20241111	103000	107695135	2945	2945	2945	2945	3
588	20241111	102900	107686300	2945	2945	2945	2945	76
589	20241111	102800	107462480	2945	2945	2945	2945	0
590	20241111	102700	107462480	2945	2945	2945	2945	124
591	20241111	102600	107097300	2940	2940	2940	2940	160
592	20241111	102500	106626900	2940	2940	2940	2940	0
593	20241111	102400	106626900	2940	2940	2940	2940	0
594	20241111	102300	106626900	2940	2940	2940	2940	0
595	20241111	102200	106626900	2940	2940	2940	2940	1
596	20241111	102100	106623960	2945	2945	2945	2945	0
597	20241111	102000	106623960	2945	2945	2950	2945	63
598	20241111	101900	106438415	2945	2945	2945	2945	8
599	20241111	101800	106414855	2945	2945	2945	2945	0
600	20241111	101700	106414855	2945	2945	2945	2945	54
601	20241111	101600	106255825	2945	2940	2945	2940	1213
602	20241111	101500	102689595	2945	2945	2945	2945	52
603	20241111	101400	102536455	2950	2945	2950	2945	1147
604	20241111	101300	99157805	2945	2940	2945	2940	103
605	20241111	101200	98854970	2945	2945	2945	2945	0
606	20241111	101100	98854970	2945	2945	2945	2945	2
607	20241111	101000	98849080	2945	2945	2945	2945	10
608	20241111	100900	98819630	2940	2945	2945	2940	6
609	20241111	100800	98801965	2945	2940	2945	2940	653
610	20241111	100700	96882130	2945	2945	2945	2945	5
611	20241111	100600	96867405	2940	2945	2945	2940	1112
612	20241111	100500	93593570	2945	2945	2945	2945	100
613	20241111	100400	93299070	2950	2950	2960	2950	454
614	20241111	100300	91958730	2950	2950	2950	2950	6
615	20241111	100200	91941030	2960	2955	2960	2950	375
616	20241111	100100	90834755	2950	2950	2950	2950	107
617	20241111	100000	90519105	2945	2945	2945	2945	182
618	20241111	095900	89983115	2950	2950	2955	2950	464
619	20241111	095800	88614305	2965	2965	2965	2965	0
620	20241111	095700	88614305	2965	2965	2965	2965	12
621	20241111	095600	88578725	2965	2965	2965	2965	0
622	20241111	095500	88578725	2965	2965	2965	2965	5
623	20241111	095400	88563900	2965	2965	2965	2955	8
624	20241111	095300	88540195	2965	2965	2965	2965	6
625	20241111	095200	88522405	2955	2955	2955	2955	939
626	20241111	095100	85747660	2950	2950	2950	2950	254
627	20241111	095000	84998360	2955	2955	2955	2955	79
628	20241111	094900	84764915	2955	2955	2955	2955	13
629	20241111	094800	84726500	2955	2945	2955	2945	56
630	20241111	094700	84561570	2945	2945	2945	2945	45
631	20241111	094600	84429045	2945	2945	2945	2945	515
632	20241111	094500	82912370	2945	2945	2945	2945	481
633	20241111	094400	81495825	2945	2945	2950	2945	1468
634	20241111	094300	77170065	2955	2955	2955	2945	221
635	20241111	094200	76518510	2955	2950	2955	2950	655
636	20241111	094100	74586215	2955	2955	2955	2950	4548
637	20241111	094000	61169440	2965	2955	2965	2955	213
638	20241111	093900	60539825	2955	2965	2965	2955	2200
639	20241111	093800	54035825	2955	2955	2955	2955	121
640	20241111	093700	53678270	2960	2965	2965	2960	1059
641	20241111	093600	50543125	2970	2965	2970	2965	304
642	20241111	093500	49641755	2970	2980	2980	2970	103
643	20241111	093400	49335835	2965	2970	2980	2965	306
644	20241111	093300	48428515	2980	2975	2980	2975	28
645	20241111	093200	48345105	2960	2960	2960	2960	1007
646	20241111	093100	45364385	2960	2955	2960	2955	55
647	20241111	093000	45201830	2955	2955	2955	2955	90
648	20241111	092900	44935880	2955	2955	2955	2955	93
649	20241111	092800	44661065	2955	2955	2955	2955	1881
650	20241111	092700	39102710	2960	2965	2965	2960	2388
651	20241111	092600	32026305	2970	2970	2970	2970	0
652	20241111	092500	32026305	2970	2970	2970	2970	13
653	20241111	092400	31987695	2970	2970	2970	2970	1
654	20241111	092300	31984725	2970	2970	2970	2970	585
655	20241111	092200	30247275	2985	2990	2990	2970	33
656	20241111	092100	30149120	2990	2975	2990	2975	335
657	20241111	092000	29151435	2990	2990	2990	2990	6
658	20241111	091900	29133495	2990	2995	2995	2975	42
659	20241111	091800	29008360	2975	2975	2975	2975	180
660	20241111	091700	28472860	2995	2980	2995	2980	510
661	20241111	091600	26952925	2995	2980	2995	2980	29
662	20241111	091500	26866150	2980	2970	2980	2970	613
663	20241111	091400	25044950	2970	2970	2970	2970	1035
664	20241111	091300	21971000	2970	2975	2975	2970	1189
665	20241111	091200	18439655	2970	2975	2975	2970	100
666	20241111	091100	18142355	2975	2975	2975	2975	144
667	20241111	091000	17713955	2975	2975	2975	2975	25
668	20241111	090900	17639580	2970	2970	2970	2970	1
669	20241111	090800	17636610	2970	2970	2970	2970	52
670	20241111	090700	17482170	2975	2975	2975	2975	732
671	20241111	090600	15304470	2975	2995	2995	2975	49
672	20241111	090500	15157775	2970	2995	2995	2970	505
673	20241111	090400	13654570	2995	2975	2995	2970	511
674	20241111	090300	12136365	2975	2980	2980	2975	381
675	20241111	090200	11001810	2995	2995	2995	2995	25
676	20241111	090100	10926935	3000	2995	3000	2995	300
677	20241111	090000	10027730	2975	2975	2995	2975	3364