KissMeData/185490/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	202800	160932565	2930	2930	2930	2930	130
3	20241112	202700	160932565	2930	2930	2930	2930	0
4	20241112	202600	160932565	2930	2930	2930	2930	0
5	20241112	202500	160932565	2930	2930	2930	2930	0
6	20241112	202400	160932565	2930	2930	2930	2930	0
7	20241112	202300	160932565	2930	2930	2930	2930	0
8	20241112	202200	160932565	2930	2930	2930	2930	0
9	20241112	202100	160932565	2930	2930	2930	2930	0
10	20241112	202000	160932565	2930	2930	2930	2930	0
11	20241112	201900	160932565	2930	2930	2930	2930	0
12	20241112	201800	160932565	2930	2930	2930	2930	0
13	20241112	201700	160932565	2930	2930	2930	2930	0
14	20241112	201600	160932565	2930	2930	2930	2930	0
15	20241112	201500	160932565	2930	2930	2930	2930	0
16	20241112	201400	160932565	2930	2930	2930	2930	0
17	20241112	201300	160932565	2930	2930	2930	2930	0
18	20241112	201200	160932565	2930	2930	2930	2930	0
19	20241112	201100	160932565	2930	2930	2930	2930	0
20	20241112	201000	160932565	2930	2930	2930	2930	0
21	20241112	200900	160932565	2930	2930	2930	2930	0
22	20241112	200800	160932565	2930	2930	2930	2930	0
23	20241112	200700	160932565	2930	2930	2930	2930	0
24	20241112	200600	160932565	2930	2930	2930	2930	0
25	20241112	200500	160932565	2930	2930	2930	2930	0
26	20241112	200400	160932565	2930	2930	2930	2930	0
27	20241112	200300	160932565	2930	2930	2930	2930	0
28	20241112	200200	160932565	2930	2930	2930	2930	0
29	20241112	200100	160932565	2930	2930	2930	2930	0
30	20241112	200000	160932565	2930	2930	2930	2930	0
31	20241112	195900	160932565	2930	2930	2930	2930	0
32	20241112	195800	160932565	2930	2930	2930	2930	130
33	20241112	195700	160932565	2930	2930	2930	2930	0
34	20241112	195600	160932565	2930	2930	2930	2930	0
35	20241112	195500	160932565	2930	2930	2930	2930	0
36	20241112	195400	160932565	2930	2930	2930	2930	0
37	20241112	195300	160932565	2930	2930	2930	2930	0
38	20241112	195200	160932565	2930	2930	2930	2930	0
39	20241112	195100	160932565	2930	2930	2930	2930	0
40	20241112	195000	160932565	2930	2930	2930	2930	0
41	20241112	194900	160932565	2930	2930	2930	2930	0
42	20241112	194800	160932565	2930	2930	2930	2930	0
43	20241112	194700	160932565	2930	2930	2930	2930	0
44	20241112	194600	160932565	2930	2930	2930	2930	0
45	20241112	194500	160932565	2930	2930	2930	2930	0
46	20241112	194400	160932565	2930	2930	2930	2930	0
47	20241112	194300	160932565	2930	2930	2930	2930	0
48	20241112	194200	160932565	2930	2930	2930	2930	0
49	20241112	194100	160932565	2930	2930	2930	2930	0
50	20241112	194000	160932565	2930	2930	2930	2930	0
51	20241112	193900	160932565	2930	2930	2930	2930	0
52	20241112	193800	160932565	2930	2930	2930	2930	0
53	20241112	193700	160932565	2930	2930	2930	2930	0
54	20241112	193600	160932565	2930	2930	2930	2930	0
55	20241112	193500	160932565	2930	2930	2930	2930	0
56	20241112	193400	160932565	2930	2930	2930	2930	0
57	20241112	193300	160932565	2930	2930	2930	2930	0
58	20241112	193200	160932565	2930	2930	2930	2930	0
59	20241112	193100	160932565	2930	2930	2930	2930	0
60	20241112	193000	160932565	2930	2930	2930	2930	0
61	20241112	192900	160932565	2930	2930	2930	2930	0
62	20241112	192800	160932565	2930	2930	2930	2930	130
63	20241112	192700	160932565	2930	2930	2930	2930	0
64	20241112	192600	160932565	2930	2930	2930	2930	0
65	20241112	192500	160932565	2930	2930	2930	2930	0
66	20241112	192400	160932565	2930	2930	2930	2930	0
67	20241112	192300	160932565	2930	2930	2930	2930	0
68	20241112	192200	160932565	2930	2930	2930	2930	0
69	20241112	192100	160932565	2930	2930	2930	2930	0
70	20241112	192000	160932565	2930	2930	2930	2930	0
71	20241112	191900	160932565	2930	2930	2930	2930	0
72	20241112	191800	160932565	2930	2930	2930	2930	0
73	20241112	191700	160932565	2930	2930	2930	2930	0
74	20241112	191600	160932565	2930	2930	2930	2930	0
75	20241112	191500	160932565	2930	2930	2930	2930	0
76	20241112	191400	160932565	2930	2930	2930	2930	0
77	20241112	191300	160932565	2930	2930	2930	2930	0
78	20241112	191200	160932565	2930	2930	2930	2930	0
79	20241112	191100	160932565	2930	2930	2930	2930	0
80	20241112	191000	160932565	2930	2930	2930	2930	0
81	20241112	190900	160932565	2930	2930	2930	2930	0
82	20241112	190800	160932565	2930	2930	2930	2930	0
83	20241112	190700	160932565	2930	2930	2930	2930	0
84	20241112	190600	160932565	2930	2930	2930	2930	0
85	20241112	190500	160932565	2930	2930	2930	2930	0
86	20241112	190400	160932565	2930	2930	2930	2930	0
87	20241112	190300	160932565	2930	2930	2930	2930	0
88	20241112	190200	160932565	2930	2930	2930	2930	0
89	20241112	190100	160932565	2930	2930	2930	2930	0
90	20241112	190000	160932565	2930	2930	2930	2930	0
91	20241112	185900	160932565	2930	2930	2930	2930	0
92	20241112	185800	160932565	2930	2930	2930	2930	130
93	20241112	185700	160932565	2930	2930	2930	2930	0
94	20241112	185600	160932565	2930	2930	2930	2930	0
95	20241112	185500	160932565	2930	2930	2930	2930	0
96	20241112	185400	160932565	2930	2930	2930	2930	0
97	20241112	185300	160932565	2930	2930	2930	2930	0
98	20241112	185200	160932565	2930	2930	2930	2930	0
99	20241112	185100	160932565	2930	2930	2930	2930	0
100	20241112	185000	160932565	2930	2930	2930	2930	0
101	20241112	184900	160932565	2930	2930	2930	2930	0
102	20241112	184800	160932565	2930	2930	2930	2930	0
103	20241112	184700	160932565	2930	2930	2930	2930	0
104	20241112	184600	160932565	2930	2930	2930	2930	0
105	20241112	184500	160932565	2930	2930	2930	2930	0
106	20241112	184400	160932565	2930	2930	2930	2930	0
107	20241112	184300	160932565	2930	2930	2930	2930	0
108	20241112	184200	160932565	2930	2930	2930	2930	0
109	20241112	184100	160932565	2930	2930	2930	2930	0
110	20241112	184000	160932565	2930	2930	2930	2930	0
111	20241112	183900	160932565	2930	2930	2930	2930	0
112	20241112	183800	160932565	2930	2930	2930	2930	0
113	20241112	183700	160932565	2930	2930	2930	2930	0
114	20241112	183600	160932565	2930	2930	2930	2930	0
115	20241112	183500	160932565	2930	2930	2930	2930	0
116	20241112	183400	160932565	2930	2930	2930	2930	0
117	20241112	183300	160932565	2930	2930	2930	2930	0
118	20241112	183200	160932565	2930	2930	2930	2930	0
119	20241112	183100	160932565	2930	2930	2930	2930	0
120	20241112	183000	160932565	2930	2930	2930	2930	0
121	20241112	182900	160932565	2930	2930	2930	2930	0
122	20241112	182800	160932565	2930	2930	2930	2930	130
123	20241112	182700	160932565	2930	2930	2930	2930	0
124	20241112	182600	160932565	2930	2930	2930	2930	0
125	20241112	182500	160932565	2930	2930	2930	2930	0
126	20241112	182400	160932565	2930	2930	2930	2930	0
127	20241112	182300	160932565	2930	2930	2930	2930	0
128	20241112	182200	160932565	2930	2930	2930	2930	0
129	20241112	182100	160932565	2930	2930	2930	2930	0
130	20241112	182000	160932565	2930	2930	2930	2930	0
131	20241112	181900	160932565	2930	2930	2930	2930	0
132	20241112	181800	160932565	2930	2930	2930	2930	0
133	20241112	181700	160932565	2930	2930	2930	2930	0
134	20241112	181600	160932565	2930	2930	2930	2930	0
135	20241112	181500	160932565	2930	2930	2930	2930	0
136	20241112	181400	160932565	2930	2930	2930	2930	0
137	20241112	181300	160932565	2930	2930	2930	2930	0
138	20241112	181200	160932565	2930	2930	2930	2930	0
139	20241112	181100	160932565	2930	2930	2930	2930	0
140	20241112	181000	160932565	2930	2930	2930	2930	0
141	20241112	180900	160932565	2930	2930	2930	2930	0
142	20241112	180800	160932565	2930	2930	2930	2930	0
143	20241112	180700	160932565	2930	2930	2930	2930	0
144	20241112	180600	160932565	2930	2930	2930	2930	0
145	20241112	180500	160932565	2930	2930	2930	2930	0
146	20241112	180400	160932565	2930	2930	2930	2930	0
147	20241112	180300	160932565	2930	2930	2930	2930	0
148	20241112	180200	160932565	2930	2930	2930	2930	0
149	20241112	180100	160932565	2930	2930	2930	2930	0
150	20241112	180000	160932565	2930	2930	2930	2930	0
151	20241112	175900	160932565	2930	2930	2930	2930	0
152	20241112	175800	160932565	2930	2930	2930	2930	130
153	20241112	175700	160932565	2930	2930	2930	2930	0
154	20241112	175600	160932565	2930	2930	2930	2930	0
155	20241112	175500	160932565	2930	2930	2930	2930	0
156	20241112	175400	160932565	2930	2930	2930	2930	0
157	20241112	175300	160932565	2930	2930	2930	2930	0
158	20241112	175200	160932565	2930	2930	2930	2930	0
159	20241112	175100	160932565	2930	2930	2930	2930	0
160	20241112	175000	160932565	2930	2930	2930	2930	0
161	20241112	174900	160932565	2930	2930	2930	2930	0
162	20241112	174800	160932565	2930	2930	2930	2930	0
163	20241112	174700	160932565	2930	2930	2930	2930	0
164	20241112	174600	160932565	2930	2930	2930	2930	0
165	20241112	174500	160932565	2930	2930	2930	2930	0
166	20241112	174400	160932565	2930	2930	2930	2930	0
167	20241112	174300	160932565	2930	2930	2930	2930	0
168	20241112	174200	160932565	2930	2930	2930	2930	0
169	20241112	174100	160932565	2930	2930	2930	2930	0
170	20241112	174000	160932565	2930	2930	2930	2930	0
171	20241112	173900	160932565	2930	2930	2930	2930	0
172	20241112	173800	160932565	2930	2930	2930	2930	0
173	20241112	173700	160932565	2930	2930	2930	2930	0
174	20241112	173600	160932565	2930	2930	2930	2930	0
175	20241112	173500	160932565	2930	2930	2930	2930	0
176	20241112	173400	160932565	2930	2930	2930	2930	0
177	20241112	173300	160932565	2930	2930	2930	2930	0
178	20241112	173200	160932565	2930	2930	2930	2930	0
179	20241112	173100	160932565	2930	2930	2930	2930	0
180	20241112	173000	160932565	2930	2930	2930	2930	0
181	20241112	172900	160932565	2930	2930	2930	2930	0
182	20241112	172800	160932565	2930	2930	2930	2930	130
183	20241112	172700	160932565	2930	2930	2930	2930	0
184	20241112	172600	160932565	2930	2930	2930	2930	0
185	20241112	172500	160932565	2930	2930	2930	2930	0
186	20241112	172400	160932565	2930	2930	2930	2930	0
187	20241112	172300	160932565	2930	2930	2930	2930	0
188	20241112	172200	160932565	2930	2930	2930	2930	0
189	20241112	172100	160932565	2930	2930	2930	2930	0
190	20241112	172000	160932565	2930	2930	2930	2930	0
191	20241112	171900	160932565	2930	2930	2930	2930	0
192	20241112	171800	160932565	2930	2930	2930	2930	0
193	20241112	171700	160932565	2930	2930	2930	2930	0
194	20241112	171600	160932565	2930	2930	2930	2930	0
195	20241112	171500	160932565	2930	2930	2930	2930	0
196	20241112	171400	160932565	2930	2930	2930	2930	0
197	20241112	171300	160932565	2930	2930	2930	2930	0
198	20241112	171200	160932565	2930	2930	2930	2930	0
199	20241112	171100	160932565	2930	2930	2930	2930	0
200	20241112	171000	160932565	2930	2930	2930	2930	0
201	20241112	170900	160932565	2930	2930	2930	2930	0
202	20241112	170800	160932565	2930	2930	2930	2930	0
203	20241112	170700	160932565	2930	2930	2930	2930	0
204	20241112	170600	160932565	2930	2930	2930	2930	0
205	20241112	170500	160932565	2930	2930	2930	2930	0
206	20241112	170400	160932565	2930	2930	2930	2930	0
207	20241112	170300	160932565	2930	2930	2930	2930	0
208	20241112	170200	160932565	2930	2930	2930	2930	0
209	20241112	170100	160932565	2930	2930	2930	2930	0
210	20241112	170000	160932565	2930	2930	2930	2930	0
211	20241112	165900	160932565	2930	2930	2930	2930	0
212	20241112	165800	160932565	2930	2930	2930	2930	130
213	20241112	165700	160932565	2930	2930	2930	2930	0
214	20241112	165600	160932565	2930	2930	2930	2930	0
215	20241112	165500	160932565	2930	2930	2930	2930	0
216	20241112	165400	160932565	2930	2930	2930	2930	0
217	20241112	165300	160932565	2930	2930	2930	2930	0
218	20241112	165200	160932565	2930	2930	2930	2930	0
219	20241112	165100	160932565	2930	2930	2930	2930	0
220	20241112	165000	160932565	2930	2930	2930	2930	0
221	20241112	164900	160932565	2930	2930	2930	2930	0
222	20241112	164800	160932565	2930	2930	2930	2930	0
223	20241112	164700	160932565	2930	2930	2930	2930	0
224	20241112	164600	160932565	2930	2930	2930	2930	0
225	20241112	164500	160932565	2930	2930	2930	2930	0
226	20241112	164400	160932565	2930	2930	2930	2930	0
227	20241112	164300	160932565	2930	2930	2930	2930	0
228	20241112	164200	160932565	2930	2930	2930	2930	0
229	20241112	164100	160932565	2930	2930	2930	2930	0
230	20241112	164000	160932565	2930	2930	2930	2930	0
231	20241112	163900	160932565	2930	2930	2930	2930	0
232	20241112	163800	160932565	2930	2930	2930	2930	0
233	20241112	163700	160932565	2930	2930	2930	2930	0
234	20241112	163600	160932565	2930	2930	2930	2930	0
235	20241112	163500	160932565	2930	2930	2930	2930	0
236	20241112	163400	160932565	2930	2930	2930	2930	0
237	20241112	163300	160932565	2930	2930	2930	2930	0
238	20241112	163200	160932565	2930	2930	2930	2930	0
239	20241112	163100	160932565	2930	2930	2930	2930	0
240	20241112	163000	160932565	2930	2930	2930	2930	0
241	20241112	162900	160932565	2930	2930	2930	2930	0
242	20241112	162800	160932565	2930	2930	2930	2930	130
243	20241112	162700	160932565	2930	2930	2930	2930	0
244	20241112	162600	160932565	2930	2930	2930	2930	0
245	20241112	162500	160932565	2930	2930	2930	2930	0
246	20241112	162400	160932565	2930	2930	2930	2930	0
247	20241112	162300	160932565	2930	2930	2930	2930	0
248	20241112	162200	160932565	2930	2930	2930	2930	0
249	20241112	162100	160932565	2930	2930	2930	2930	0
250	20241112	162000	160932565	2930	2930	2930	2930	0
251	20241112	161900	160932565	2930	2930	2930	2930	0
252	20241112	161800	160932565	2930	2930	2930	2930	0
253	20241112	161700	160932565	2930	2930	2930	2930	0
254	20241112	161600	160932565	2930	2930	2930	2930	0
255	20241112	161500	160932565	2930	2930	2930	2930	0
256	20241112	161400	160932565	2930	2930	2930	2930	0
257	20241112	161300	160932565	2930	2930	2930	2930	0
258	20241112	161200	160932565	2930	2930	2930	2930	0
259	20241112	161100	160932565	2930	2930	2930	2930	0
260	20241112	161000	160932565	2930	2930	2930	2930	0
261	20241112	160900	160932565	2930	2930	2930	2930	0
262	20241112	160800	160932565	2930	2930	2930	2930	0
263	20241112	160700	160932565	2930	2930	2930	2930	0
264	20241112	160600	160932565	2930	2930	2930	2930	0
265	20241112	160500	160932565	2930	2930	2930	2930	0
266	20241112	160400	160932565	2930	2930	2930	2930	0
267	20241112	160300	160932565	2930	2930	2930	2930	0
268	20241112	160200	160932565	2930	2930	2930	2930	0
269	20241112	160100	160932565	2930	2930	2930	2930	0
270	20241112	160000	160932565	2930	2930	2930	2930	0
271	20241112	155900	160932565	2930	2930	2930	2930	0
272	20241112	155800	160932565	2930	2930	2930	2930	130
273	20241112	155700	160932565	2930	2930	2930	2930	0
274	20241112	155600	160932565	2930	2930	2930	2930	0
275	20241112	155500	160932565	2930	2930	2930	2930	0
276	20241112	155400	160932565	2930	2930	2930	2930	0
277	20241112	155300	160932565	2930	2930	2930	2930	0
278	20241112	155200	160932565	2930	2930	2930	2930	0
279	20241112	155100	160932565	2930	2930	2930	2930	0
280	20241112	155000	160932565	2930	2930	2930	2930	0
281	20241112	154900	160932565	2930	2930	2930	2930	0
282	20241112	154800	160932565	2930	2930	2930	2930	0
283	20241112	154700	160932565	2930	2930	2930	2930	0
284	20241112	154600	160932565	2930	2930	2930	2930	0
285	20241112	154500	160932565	2930	2930	2930	2930	0
286	20241112	154400	160932565	2930	2930	2930	2930	0
287	20241112	154300	160932565	2930	2930	2930	2930	0
288	20241112	154200	160932565	2930	2930	2930	2930	0
289	20241112	154100	160932565	2930	2930	2930	2930	0
290	20241112	154000	160932565	2930	2930	2930	2930	0
291	20241112	153900	160932565	2930	2930	2930	2930	0
292	20241112	153800	160932565	2930	2930	2930	2930	0
293	20241112	153700	160932565	2930	2930	2930	2930	0
294	20241112	153600	160932565	2930	2930	2930	2930	0
295	20241112	153500	160932565	2930	2930	2930	2930	0
296	20241112	153400	160932565	2930	2930	2930	2930	0
297	20241112	153300	160932565	2930	2930	2930	2930	0
298	20241112	153200	160932565	2930	2930	2930	2930	0
299	20241112	153100	160932565	2930	2930	2930	2930	0
300	20241112	153000	160932565	2930	2930	2930	2930	130
301	20241112	152900	160551665	2920	2920	2920	2920	0
302	20241112	152800	160551665	2920	2920	2920	2920	0
303	20241112	152700	160551665	2920	2920	2920	2920	0
304	20241112	152600	160551665	2920	2920	2920	2920	0
305	20241112	152500	160551665	2920	2920	2920	2920	0
306	20241112	152400	160551665	2920	2920	2920	2920	0
307	20241112	152300	160551665	2920	2920	2920	2920	0
308	20241112	152200	160551665	2920	2920	2920	2920	0
309	20241112	152100	160551665	2920	2920	2920	2920	0
310	20241112	152000	160551665	2920	2920	2920	2920	0
311	20241112	151900	160551665	2920	2920	2920	2920	0
312	20241112	151800	160551665	2920	2920	2920	2920	0
313	20241112	151700	160551665	2920	2925	2925	2920	1554
314	20241112	151600	156013925	2920	2920	2920	2920	0
315	20241112	151500	156013925	2920	2920	2920	2920	264
316	20241112	151400	155243045	2920	2920	2920	2920	0
317	20241112	151300	155243045	2920	2920	2920	2920	100
318	20241112	151200	154951045	2920	2920	2920	2920	0
319	20241112	151100	154951045	2920	2930	2930	2920	150
320	20241112	151000	154511680	2930	2930	2930	2930	62
321	20241112	150900	154330020	2925	2925	2925	2925	0
322	20241112	150800	154330020	2925	2925	2925	2925	0
323	20241112	150700	154330020	2925	2930	2930	2925	5
324	20241112	150600	154315385	2935	2935	2935	2935	0
325	20241112	150500	154315385	2935	2935	2935	2935	21
326	20241112	150400	154253750	2935	2935	2935	2935	5
327	20241112	150300	154239075	2920	2920	2920	2920	0
328	20241112	150200	154239075	2920	2920	2920	2920	0
329	20241112	150100	154239075	2920	2920	2920	2920	0
330	20241112	150000	154239075	2920	2920	2920	2920	0
331	20241112	145900	154239075	2920	2920	2920	2920	0
332	20241112	145800	154239075	2920	2920	2920	2920	0
333	20241112	145700	154239075	2920	2920	2920	2920	0
334	20241112	145600	154239075	2920	2920	2920	2920	0
335	20241112	145500	154239075	2920	2920	2920	2920	0
336	20241112	145400	154239075	2920	2920	2920	2920	0
337	20241112	145300	154239075	2920	2930	2930	2920	500
338	20241112	145200	152777140	2935	2935	2935	2935	0
339	20241112	145100	152777140	2935	2935	2935	2935	0
340	20241112	145000	152777140	2935	2935	2935	2935	100
341	20241112	144900	152483640	2930	2930	2930	2930	0
342	20241112	144800	152483640	2930	2930	2930	2930	0
343	20241112	144700	152483640	2930	2930	2930	2930	0
344	20241112	144600	152483640	2930	2930	2930	2930	5
345	20241112	144500	152468990	2920	2925	2925	2920	30
346	20241112	144400	152381290	2920	2920	2920	2920	0
347	20241112	144300	152381290	2920	2920	2920	2920	0
348	20241112	144200	152381290	2920	2925	2925	2920	1619
349	20241112	144100	147652560	2925	2925	2925	2925	0
350	20241112	144000	147652560	2925	2925	2925	2925	1058
351	20241112	143900	144557910	2925	2925	2925	2925	0
352	20241112	143800	144557910	2925	2925	2925	2925	0
353	20241112	143700	144557910	2925	2925	2925	2925	214
354	20241112	143600	143931960	2925	2925	2925	2925	300
355	20241112	143500	143054460	2925	2925	2925	2925	5
356	20241112	143400	143039835	2930	2930	2930	2930	0
357	20241112	143300	143039835	2930	2930	2930	2930	0
358	20241112	143200	143039835	2930	2940	2940	2930	1663
359	20241112	143100	138163035	2945	2950	2950	2945	814
360	20241112	143000	135763240	2950	2950	2950	2950	0
361	20241112	142900	135763240	2950	2950	2950	2950	0
362	20241112	142800	135763240	2950	2950	2950	2950	0
363	20241112	142700	135763240	2950	2950	2950	2950	0
364	20241112	142600	135763240	2950	2950	2950	2950	0
365	20241112	142500	135763240	2950	2950	2950	2950	26
366	20241112	142400	135686540	2950	2950	2950	2950	0
367	20241112	142300	135686540	2950	2950	2950	2950	0
368	20241112	142200	135686540	2950	2950	2950	2950	5
369	20241112	142100	135671790	2950	2950	2950	2950	1
370	20241112	142000	135668840	2965	2965	2965	2965	0
371	20241112	141900	135668840	2965	2965	2965	2965	0
372	20241112	141800	135668840	2965	2965	2965	2965	0
373	20241112	141700	135668840	2965	2965	2965	2965	0
374	20241112	141600	135668840	2965	2965	2965	2965	11
375	20241112	141500	135636225	2970	2970	2970	2970	0
376	20241112	141400	135636225	2970	2970	2970	2970	0
377	20241112	141300	135636225	2970	2970	2970	2970	1
378	20241112	141200	135633255	2970	2970	2970	2970	0
379	20241112	141100	135633255	2970	2970	2970	2970	1
380	20241112	141000	135630285	2995	2995	2995	2995	10
381	20241112	140900	135600335	2995	2995	2995	2995	0
382	20241112	140800	135600335	2995	2995	2995	2995	0
383	20241112	140700	135600335	2995	2995	2995	2995	0
384	20241112	140600	135600335	2995	2950	2995	2950	185
385	20241112	140500	135053440	2950	2950	2950	2950	0
386	20241112	140400	135053440	2950	2950	2950	2950	143
387	20241112	140300	134631590	2945	2945	2945	2945	0
388	20241112	140200	134631590	2945	2945	2945	2945	151
389	20241112	140100	134186895	2945	2945	2945	2945	3
390	20241112	140000	134178060	2945	2950	2950	2945	1557
391	20241112	135900	129591725	2955	2955	2955	2955	0
392	20241112	135800	129591725	2955	2955	2955	2955	0
393	20241112	135700	129591725	2955	2955	2955	2955	10
394	20241112	135600	129562175	2955	2955	2955	2955	0
395	20241112	135500	129562175	2955	2955	2955	2955	0
396	20241112	135400	129562175	2955	2955	2955	2955	0
397	20241112	135300	129562175	2955	2955	2955	2955	0
398	20241112	135200	129562175	2955	2955	2955	2955	0
399	20241112	135100	129562175	2955	2955	2955	2955	0
400	20241112	135000	129562175	2955	2950	2955	2950	314
401	20241112	134900	128635375	2955	2955	2955	2955	3
402	20241112	134800	128626510	2950	2950	2950	2950	0
403	20241112	134700	128626510	2950	2950	2950	2950	157
404	20241112	134600	128163360	2955	2955	2955	2955	0
405	20241112	134500	128163360	2955	2955	2955	2955	5
406	20241112	134400	128148585	2955	2955	2955	2955	13
407	20241112	134300	128110170	2955	2955	2955	2955	0
408	20241112	134200	128110170	2955	2955	2955	2955	0
409	20241112	134100	128110170	2955	2955	2955	2955	0
410	20241112	134000	128110170	2955	2955	2955	2955	0
411	20241112	133900	128110170	2955	2955	2955	2955	43
412	20241112	133800	127983105	2955	2955	2955	2955	0
413	20241112	133700	127983105	2955	2955	2955	2955	0
414	20241112	133600	127983105	2955	2955	2955	2955	1
415	20241112	133500	127980150	2950	2950	2950	2950	0
416	20241112	133400	127980150	2950	2950	2950	2950	0
417	20241112	133300	127980150	2950	2950	2950	2950	0
418	20241112	133200	127980150	2950	2950	2950	2950	30
419	20241112	133100	127891650	2950	2950	2950	2950	0
420	20241112	133000	127891650	2950	2950	2950	2950	0
421	20241112	132900	127891650	2950	2950	2950	2950	0
422	20241112	132800	127891650	2950	2950	2950	2950	0
423	20241112	132700	127891650	2950	2950	2950	2950	0
424	20241112	132600	127891650	2950	2950	2950	2950	0
425	20241112	132500	127891650	2950	2950	2950	2950	0
426	20241112	132400	127891650	2950	2950	2950	2950	0
427	20241112	132300	127891650	2950	2950	2950	2950	0
428	20241112	132200	127891650	2950	2950	2950	2950	68
429	20241112	132100	127691050	2945	2945	2945	2945	0
430	20241112	132000	127691050	2945	2945	2945	2945	0
431	20241112	131900	127691050	2945	2945	2945	2945	0
432	20241112	131800	127691050	2945	2945	2945	2945	0
433	20241112	131700	127691050	2945	2945	2945	2945	0
434	20241112	131600	127691050	2945	2950	2950	2945	452
435	20241112	131500	126357655	2955	2955	2955	2955	0
436	20241112	131400	126357655	2955	2955	2955	2955	0
437	20241112	131300	126357655	2955	2955	2955	2955	0
438	20241112	131200	126357655	2955	2955	2955	2955	17
439	20241112	131100	126307420	2955	2955	2955	2955	0
440	20241112	131000	126307420	2955	2955	2955	2955	1
441	20241112	130900	126304465	2955	2955	2955	2955	0
442	20241112	130800	126304465	2955	2955	2955	2955	50
443	20241112	130700	126156715	2950	2950	2950	2950	0
444	20241112	130600	126156715	2950	2955	2955	2950	2
445	20241112	130500	126150810	2955	2955	2955	2955	0
446	20241112	130400	126150810	2955	2955	2955	2955	158
447	20241112	130300	125683920	2955	2955	2955	2955	0
448	20241112	130200	125683920	2955	2950	2955	2950	1425
449	20241112	130100	121480045	2955	2955	2955	2955	0
450	20241112	130000	121480045	2955	2955	2955	2955	0
451	20241112	125900	121480045	2955	2955	2955	2955	0
452	20241112	125800	121480045	2955	2955	2955	2955	11
453	20241112	125700	121447540	2950	2950	2950	2950	0
454	20241112	125600	121447540	2950	2950	2950	2950	0
455	20241112	125500	121447540	2950	2950	2950	2950	0
456	20241112	125400	121447540	2950	2950	2950	2950	0
457	20241112	125300	121447540	2950	2950	2950	2950	0
458	20241112	125200	121447540	2950	2950	2950	2950	0
459	20241112	125100	121447540	2950	2950	2950	2950	0
460	20241112	125000	121447540	2950	2950	2950	2950	0
461	20241112	124900	121447540	2950	2950	2950	2950	0
462	20241112	124800	121447540	2950	2950	2950	2950	0
463	20241112	124700	121447540	2950	2950	2950	2950	0
464	20241112	124600	121447540	2950	2950	2950	2950	0
465	20241112	124500	121447540	2950	2950	2950	2950	0
466	20241112	124400	121447540	2950	2950	2950	2950	100
467	20241112	124300	121152540	2950	2950	2950	2950	0
468	20241112	124200	121152540	2950	2950	2950	2950	0
469	20241112	124100	121152540	2950	2950	2950	2950	0
470	20241112	124000	121152540	2950	2950	2950	2950	0
471	20241112	123900	121152540	2950	2950	2950	2950	0
472	20241112	123800	121152540	2950	2950	2950	2950	0
473	20241112	123700	121152540	2950	2950	2950	2950	0
474	20241112	123600	121152540	2950	2950	2950	2950	0
475	20241112	123500	121152540	2950	2950	2950	2950	0
476	20241112	123400	121152540	2950	2950	2950	2950	0
477	20241112	123300	121152540	2950	2950	2950	2950	0
478	20241112	123200	121152540	2950	2955	2955	2950	1279
479	20241112	123100	117379390	2975	2975	2975	2975	0
480	20241112	123000	117379390	2975	2975	2975	2975	0
481	20241112	122900	117379390	2975	2975	2975	2975	0
482	20241112	122800	117379390	2975	2975	2975	2975	0
483	20241112	122700	117379390	2975	2975	2975	2975	1
484	20241112	122600	117376415	2950	2950	2950	2950	0
485	20241112	122500	117376415	2950	2950	2950	2950	345
486	20241112	122400	116358665	2975	2975	2975	2975	1
487	20241112	122300	116355690	2970	2975	2975	2970	1124
488	20241112	122200	113016410	2975	2975	2975	2975	0
489	20241112	122100	113016410	2975	2975	2975	2975	0
490	20241112	122000	113016410	2975	2975	2975	2975	0
491	20241112	121900	113016410	2975	2975	2975	2975	306
492	20241112	121800	112106060	2975	2975	2975	2975	0
493	20241112	121700	112106060	2975	2975	2975	2975	0
494	20241112	121600	112106060	2975	2980	2980	2975	158
495	20241112	121500	111635960	2975	2975	2975	2975	184
496	20241112	121400	111088560	2975	2975	2975	2975	0
497	20241112	121300	111088560	2975	2975	2975	2975	0
498	20241112	121200	111088560	2975	2975	2975	2975	0
499	20241112	121100	111088560	2975	2975	2975	2975	0
500	20241112	121000	111088560	2975	2975	2975	2975	0
501	20241112	120900	111088560	2975	2975	2975	2975	0
502	20241112	120800	111088560	2975	2975	2975	2975	0
503	20241112	120700	111088560	2975	2975	2975	2975	0
504	20241112	120600	111088560	2975	2975	2975	2975	0
505	20241112	120500	111088560	2975	2975	2975	2975	0
506	20241112	120400	111088560	2975	2975	2975	2975	0
507	20241112	120300	111088560	2975	2975	2975	2975	0
508	20241112	120200	111088560	2975	2975	2975	2975	0
509	20241112	120100	111088560	2975	2975	2975	2975	5
510	20241112	120000	111073685	2975	2975	2975	2975	0
511	20241112	115900	111073685	2975	2985	2985	2975	348
512	20241112	115800	110038110	2985	2990	2990	2985	404
513	20241112	115700	108830170	2990	2990	2990	2990	3
514	20241112	115600	108821200	2985	2985	2985	2985	20
515	20241112	115500	108761500	2985	2985	2985	2985	2
516	20241112	115400	108755530	2980	2980	2980	2980	0
517	20241112	115300	108755530	2980	2985	2985	2980	1917
518	20241112	115200	103033300	2990	2990	2990	2990	149
519	20241112	115100	102587790	3000	3000	3000	3000	1
520	20241112	115000	102584790	3000	3000	3000	3000	0
521	20241112	114900	102584790	3000	3000	3000	3000	0
522	20241112	114800	102584790	3000	3000	3000	3000	0
523	20241112	114700	102584790	3000	3000	3000	3000	1
524	20241112	114600	102581790	3000	3000	3000	3000	0
525	20241112	114500	102581790	3000	3000	3000	3000	0
526	20241112	114400	102581790	3000	3000	3000	3000	1
527	20241112	114300	102578790	3000	3000	3000	3000	0
528	20241112	114200	102578790	3000	3000	3000	3000	1
529	20241112	114100	102575790	2990	2990	2990	2990	0
530	20241112	114000	102575790	2990	2990	2990	2990	0
531	20241112	113900	102575790	2990	2990	2990	2990	0
532	20241112	113800	102575790	2990	2990	2990	2990	0
533	20241112	113700	102575790	2990	2990	2990	2990	0
534	20241112	113600	102575790	2990	2990	2990	2990	67
535	20241112	113500	102375460	2990	3000	3000	2990	643
536	20241112	113400	100451535	3030	3030	3030	3030	0
537	20241112	113300	100451535	3030	3030	3030	3030	0
538	20241112	113200	100451535	3030	3030	3030	3030	0
539	20241112	113100	100451535	3030	3030	3030	3030	0
540	20241112	113000	100451535	3030	3030	3030	3030	8
541	20241112	112900	100427295	2990	2990	2990	2990	0
542	20241112	112800	100427295	2990	2990	2990	2990	0
543	20241112	112700	100427295	2990	2990	2990	2990	0
544	20241112	112600	100427295	2990	2990	2990	2990	0
545	20241112	112500	100427295	2990	2990	2990	2990	0
546	20241112	112400	100427295	2990	2990	2990	2990	0
547	20241112	112300	100427295	2990	2990	2990	2990	0
548	20241112	112200	100427295	2990	2990	2990	2990	0
549	20241112	112100	100427295	2990	2990	2990	2990	0
550	20241112	112000	100427295	2990	2990	2990	2990	1
551	20241112	111900	100424305	2985	3025	3035	2985	1979
552	20241112	111800	94483095	3025	3025	3025	3025	0
553	20241112	111700	94483095	3025	3025	3025	3025	0
554	20241112	111600	94483095	3025	3025	3025	3025	0
555	20241112	111500	94483095	3025	3025	3025	3025	30
556	20241112	111400	94392345	3025	3025	3025	3025	7
557	20241112	111300	94371170	3025	3025	3025	3025	0
558	20241112	111200	94371170	3025	3025	3025	3025	1
559	20241112	111100	94368145	3030	3030	3030	3030	1156
560	20241112	111000	90865465	3050	3050	3050	3050	0
561	20241112	110900	90865465	3050	3050	3050	3050	0
562	20241112	110800	90865465	3050	3050	3050	3050	0
563	20241112	110700	90865465	3050	3050	3050	3050	0
564	20241112	110600	90865465	3050	3050	3050	3050	0
565	20241112	110500	90865465	3050	3050	3050	3050	0
566	20241112	110400	90865465	3050	3050	3050	3050	0
567	20241112	110300	90865465	3050	3050	3050	3050	3
568	20241112	110200	90856315	3050	3050	3050	3050	10
569	20241112	110100	90825815	3030	3055	3055	3030	2
570	20241112	110000	90819730	3055	3055	3055	3055	20
571	20241112	105900	90758630	3030	3030	3030	3030	0
572	20241112	105800	90758630	3030	3030	3030	3030	0
573	20241112	105700	90758630	3030	3030	3030	3030	0
574	20241112	105600	90758630	3030	3030	3030	3030	0
575	20241112	105500	90758630	3030	3030	3030	3030	0
576	20241112	105400	90758630	3030	3055	3055	3030	1000
577	20241112	105300	87716130	3055	3055	3055	3055	0
578	20241112	105200	87716130	3055	3055	3055	3055	0
579	20241112	105100	87716130	3055	3055	3055	3055	0
580	20241112	105000	87716130	3055	3055	3055	3055	0
581	20241112	104900	87716130	3055	3055	3055	3055	0
582	20241112	104800	87716130	3055	3055	3055	3055	0
583	20241112	104700	87716130	3055	3055	3055	3055	0
584	20241112	104600	87716130	3055	3055	3055	3055	0
585	20241112	104500	87716130	3055	3055	3055	3055	0
586	20241112	104400	87716130	3055	3055	3055	3055	0
587	20241112	104300	87716130	3055	3055	3055	3055	0
588	20241112	104200	87716130	3055	3055	3055	3055	0
589	20241112	104100	87716130	3055	3055	3055	3055	0
590	20241112	104000	87716130	3055	3055	3055	3055	0
591	20241112	103900	87716130	3055	3055	3055	3055	0
592	20241112	103800	87716130	3055	3055	3055	3055	0
593	20241112	103700	87716130	3055	3055	3055	3055	97
594	20241112	103600	87419795	3055	3055	3055	3055	606
595	20241112	103500	85568465	3055	3055	3055	3055	6
596	20241112	103400	85550135	3055	3055	3055	3055	5
597	20241112	103300	85534860	3055	3055	3055	3055	86
598	20241112	103200	85272130	3055	3055	3055	3055	1000
599	20241112	103100	82217130	3055	3055	3055	3055	0
600	20241112	103000	82217130	3055	3055	3055	3055	1001
601	20241112	102900	79159075	3055	3055	3055	3055	0
602	20241112	102800	79159075	3055	3055	3055	3055	0
603	20241112	102700	79159075	3055	3055	3055	3055	5
604	20241112	102600	79143800	3055	3055	3055	3055	19
605	20241112	102500	79085755	3055	3055	3055	3055	0
606	20241112	102400	79085755	3055	3055	3055	3055	0
607	20241112	102300	79085755	3055	3055	3055	3055	173
608	20241112	102200	78557240	3055	3040	3055	3040	54
609	20241112	102100	78392575	3040	3040	3040	3040	364
610	20241112	102000	77286015	3040	3045	3045	3040	711
611	20241112	101900	75124550	3060	3060	3060	3060	0
612	20241112	101800	75124550	3060	3060	3060	3060	0
613	20241112	101700	75124550	3060	3040	3060	3040	133
614	20241112	101600	74717950	3065	3065	3065	3065	0
615	20241112	101500	74717950	3065	3065	3065	3065	0
616	20241112	101400	74717950	3065	3060	3065	3060	978
617	20241112	101300	71721880	3065	3065	3065	3065	0
618	20241112	101200	71721880	3065	3065	3065	3065	0
619	20241112	101100	71721880	3065	3065	3065	3065	2
620	20241112	101000	71715750	3065	3065	3065	3055	243
621	20241112	100900	70973005	3065	3065	3065	3065	0
622	20241112	100800	70973005	3065	3060	3065	3060	23
623	20241112	100700	70902535	3065	3065	3065	3065	0
624	20241112	100600	70902535	3065	3045	3065	3045	215
625	20241112	100500	70247795	3045	3045	3045	3045	6
626	20241112	100400	70229525	3040	3040	3040	3040	43
627	20241112	100300	70098805	3040	3040	3040	3040	482
628	20241112	100200	68633525	3040	3040	3040	3040	1021
629	20241112	100100	65529685	3040	3040	3040	3040	0
630	20241112	100000	65529685	3040	3040	3040	3040	7
631	20241112	095900	65508405	3040	3030	3040	3030	12
632	20241112	095800	65471945	3030	3030	3030	3030	198
633	20241112	095700	64872005	3025	3025	3025	3025	5
634	20241112	095600	64856880	3025	3025	3025	3025	0
635	20241112	095500	64856880	3025	3025	3025	3025	281
636	20241112	095400	64006855	3025	3025	3025	3025	0
637	20241112	095300	64006855	3025	3025	3025	3025	0
638	20241112	095200	64006855	3025	3025	3025	3025	50
639	20241112	095100	63855605	3025	3025	3025	3025	0
640	20241112	095000	63855605	3025	3025	3025	3025	9
641	20241112	094900	63828380	3025	3025	3025	3025	0
642	20241112	094800	63828380	3025	3025	3025	3025	0
643	20241112	094700	63828380	3025	3025	3025	3025	272
644	20241112	094600	63005580	3025	3025	3025	3025	69
645	20241112	094500	62796855	3025	3025	3025	3025	0
646	20241112	094400	62796855	3025	3025	3025	3025	15
647	20241112	094300	62751480	3025	3025	3025	3025	0
648	20241112	094200	62751480	3025	3015	3025	3015	154
649	20241112	094100	62285670	3015	3005	3015	3005	199
650	20241112	094000	61687665	3005	3000	3005	3000	203
651	20241112	093900	61078655	3000	3000	3000	2995	818
652	20241112	093800	58624690	2990	2990	2990	2990	0
653	20241112	093700	58624690	2990	2990	2990	2990	512
654	20241112	093600	57093810	3000	3000	3000	3000	1003
655	20241112	093500	54084810	3000	3000	3000	3000	800
656	20241112	093400	51684810	3000	3000	3000	3000	87
657	20241112	093300	51423810	2990	2990	2990	2990	60
658	20241112	093200	51244410	2990	2990	2990	2990	0
659	20241112	093100	51244410	2990	2990	2990	2990	0
660	20241112	093000	51244410	2990	3000	3000	2990	994
661	20241112	092900	48265360	3000	3000	3000	3000	45
662	20241112	092800	48130360	3000	3000	3000	3000	11
663	20241112	092700	48097360	2990	2990	2990	2990	0
664	20241112	092600	48097360	2990	2990	2990	2990	0
665	20241112	092500	48097360	2990	2990	2990	2990	0
666	20241112	092400	48097360	2990	2990	2990	2990	302
667	20241112	092300	47194380	2985	2990	2990	2985	21
668	20241112	092200	47131595	2985	2985	2985	2985	40
669	20241112	092100	47012195	2985	3000	3000	2985	1465
670	20241112	092000	42620210	3000	3000	3000	3000	200
671	20241112	091900	42020210	3000	3005	3005	3000	1100
672	20241112	091800	38718165	3005	3005	3005	3005	1
673	20241112	091700	38715160	3020	3020	3020	3020	2
674	20241112	091600	38709120	3025	3025	3025	3025	50
675	20241112	091500	38557870	3025	3025	3025	3025	0
676	20241112	091400	38557870	3025	3025	3025	3025	0
677	20241112	091300	38557870	3025	3030	3035	3025	4156
678	20241112	091200	25975170	3030	3030	3030	3030	0
679	20241112	091100	25975170	3030	3030	3030	3030	118
680	20241112	091000	25617630	3030	3035	3050	3030	2938
681	20241112	090900	16681140	3035	3045	3045	3035	813
682	20241112	090800	14210095	3050	3060	3060	3050	772
683	20241112	090700	11854435	3085	3085	3085	3085	0
684	20241112	090600	11854435	3085	3090	3090	3085	815
685	20241112	090500	9339160	3095	3095	3095	3095	0
686	20241112	090400	9339160	3095	3090	3100	3090	512
687	20241112	090300	7756525	3090	3060	3090	3060	1745
688	20241112	090200	2400615	3065	3065	3065	3065	200
689	20241112	090100	1787615	3035	3035	3035	3035	0
690	20241112	090000	1787615	3035	3035	3035	3035	589