KissMeData/221800/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	203900	227144980	2960	2960	2960	2960	1781
3	20241111	203800	227144980	2960	2960	2960	2960	0
4	20241111	203700	227144980	2960	2960	2960	2960	0
5	20241111	203600	227144980	2960	2960	2960	2960	0
6	20241111	203500	227144980	2960	2960	2960	2960	0
7	20241111	203400	227144980	2960	2960	2960	2960	0
8	20241111	203300	227144980	2960	2960	2960	2960	0
9	20241111	203200	227144980	2960	2960	2960	2960	0
10	20241111	203100	227144980	2960	2960	2960	2960	0
11	20241111	203000	227144980	2960	2960	2960	2960	0
12	20241111	202900	227144980	2960	2960	2960	2960	0
13	20241111	202800	227144980	2960	2960	2960	2960	0
14	20241111	202700	227144980	2960	2960	2960	2960	0
15	20241111	202600	227144980	2960	2960	2960	2960	0
16	20241111	202500	227144980	2960	2960	2960	2960	0
17	20241111	202400	227144980	2960	2960	2960	2960	0
18	20241111	202300	227144980	2960	2960	2960	2960	0
19	20241111	202200	227144980	2960	2960	2960	2960	0
20	20241111	202100	227144980	2960	2960	2960	2960	0
21	20241111	202000	227144980	2960	2960	2960	2960	0
22	20241111	201900	227144980	2960	2960	2960	2960	0
23	20241111	201800	227144980	2960	2960	2960	2960	0
24	20241111	201700	227144980	2960	2960	2960	2960	0
25	20241111	201600	227144980	2960	2960	2960	2960	0
26	20241111	201500	227144980	2960	2960	2960	2960	0
27	20241111	201400	227144980	2960	2960	2960	2960	0
28	20241111	201300	227144980	2960	2960	2960	2960	0
29	20241111	201200	227144980	2960	2960	2960	2960	0
30	20241111	201100	227144980	2960	2960	2960	2960	0
31	20241111	201000	227144980	2960	2960	2960	2960	0
32	20241111	200900	227144980	2960	2960	2960	2960	1781
33	20241111	200800	227144980	2960	2960	2960	2960	0
34	20241111	200700	227144980	2960	2960	2960	2960	0
35	20241111	200600	227144980	2960	2960	2960	2960	0
36	20241111	200500	227144980	2960	2960	2960	2960	0
37	20241111	200400	227144980	2960	2960	2960	2960	0
38	20241111	200300	227144980	2960	2960	2960	2960	0
39	20241111	200200	227144980	2960	2960	2960	2960	0
40	20241111	200100	227144980	2960	2960	2960	2960	0
41	20241111	200000	227144980	2960	2960	2960	2960	0
42	20241111	195900	227144980	2960	2960	2960	2960	0
43	20241111	195800	227144980	2960	2960	2960	2960	0
44	20241111	195700	227144980	2960	2960	2960	2960	0
45	20241111	195600	227144980	2960	2960	2960	2960	0
46	20241111	195500	227144980	2960	2960	2960	2960	0
47	20241111	195400	227144980	2960	2960	2960	2960	0
48	20241111	195300	227144980	2960	2960	2960	2960	0
49	20241111	195200	227144980	2960	2960	2960	2960	0
50	20241111	195100	227144980	2960	2960	2960	2960	0
51	20241111	195000	227144980	2960	2960	2960	2960	0
52	20241111	194900	227144980	2960	2960	2960	2960	0
53	20241111	194800	227144980	2960	2960	2960	2960	0
54	20241111	194700	227144980	2960	2960	2960	2960	0
55	20241111	194600	227144980	2960	2960	2960	2960	0
56	20241111	194500	227144980	2960	2960	2960	2960	0
57	20241111	194400	227144980	2960	2960	2960	2960	0
58	20241111	194300	227144980	2960	2960	2960	2960	0
59	20241111	194200	227144980	2960	2960	2960	2960	0
60	20241111	194100	227144980	2960	2960	2960	2960	0
61	20241111	194000	227144980	2960	2960	2960	2960	0
62	20241111	193900	227144980	2960	2960	2960	2960	1781
63	20241111	193800	227144980	2960	2960	2960	2960	0
64	20241111	193700	227144980	2960	2960	2960	2960	0
65	20241111	193600	227144980	2960	2960	2960	2960	0
66	20241111	193500	227144980	2960	2960	2960	2960	0
67	20241111	193400	227144980	2960	2960	2960	2960	0
68	20241111	193300	227144980	2960	2960	2960	2960	0
69	20241111	193200	227144980	2960	2960	2960	2960	0
70	20241111	193100	227144980	2960	2960	2960	2960	0
71	20241111	193000	227144980	2960	2960	2960	2960	0
72	20241111	192900	227144980	2960	2960	2960	2960	0
73	20241111	192800	227144980	2960	2960	2960	2960	0
74	20241111	192700	227144980	2960	2960	2960	2960	0
75	20241111	192600	227144980	2960	2960	2960	2960	0
76	20241111	192500	227144980	2960	2960	2960	2960	0
77	20241111	192400	227144980	2960	2960	2960	2960	0
78	20241111	192300	227144980	2960	2960	2960	2960	0
79	20241111	192200	227144980	2960	2960	2960	2960	0
80	20241111	192100	227144980	2960	2960	2960	2960	0
81	20241111	192000	227144980	2960	2960	2960	2960	0
82	20241111	191900	227144980	2960	2960	2960	2960	0
83	20241111	191800	227144980	2960	2960	2960	2960	0
84	20241111	191700	227144980	2960	2960	2960	2960	0
85	20241111	191600	227144980	2960	2960	2960	2960	0
86	20241111	191500	227144980	2960	2960	2960	2960	0
87	20241111	191400	227144980	2960	2960	2960	2960	0
88	20241111	191300	227144980	2960	2960	2960	2960	0
89	20241111	191200	227144980	2960	2960	2960	2960	0
90	20241111	191100	227144980	2960	2960	2960	2960	0
91	20241111	191000	227144980	2960	2960	2960	2960	0
92	20241111	190900	227144980	2960	2960	2960	2960	1781
93	20241111	190800	227144980	2960	2960	2960	2960	0
94	20241111	190700	227144980	2960	2960	2960	2960	0
95	20241111	190600	227144980	2960	2960	2960	2960	0
96	20241111	190500	227144980	2960	2960	2960	2960	0
97	20241111	190400	227144980	2960	2960	2960	2960	0
98	20241111	190300	227144980	2960	2960	2960	2960	0
99	20241111	190200	227144980	2960	2960	2960	2960	0
100	20241111	190100	227144980	2960	2960	2960	2960	0
101	20241111	190000	227144980	2960	2960	2960	2960	0
102	20241111	185900	227144980	2960	2960	2960	2960	0
103	20241111	185800	227144980	2960	2960	2960	2960	0
104	20241111	185700	227144980	2960	2960	2960	2960	0
105	20241111	185600	227144980	2960	2960	2960	2960	0
106	20241111	185500	227144980	2960	2960	2960	2960	0
107	20241111	185400	227144980	2960	2960	2960	2960	0
108	20241111	185300	227144980	2960	2960	2960	2960	0
109	20241111	185200	227144980	2960	2960	2960	2960	0
110	20241111	185100	227144980	2960	2960	2960	2960	0
111	20241111	185000	227144980	2960	2960	2960	2960	0
112	20241111	184900	227144980	2960	2960	2960	2960	0
113	20241111	184800	227144980	2960	2960	2960	2960	0
114	20241111	184700	227144980	2960	2960	2960	2960	0
115	20241111	184600	227144980	2960	2960	2960	2960	0
116	20241111	184500	227144980	2960	2960	2960	2960	0
117	20241111	184400	227144980	2960	2960	2960	2960	0
118	20241111	184300	227144980	2960	2960	2960	2960	0
119	20241111	184200	227144980	2960	2960	2960	2960	0
120	20241111	184100	227144980	2960	2960	2960	2960	0
121	20241111	184000	227144980	2960	2960	2960	2960	0
122	20241111	183900	227144980	2960	2960	2960	2960	1781
123	20241111	183800	227144980	2960	2960	2960	2960	0
124	20241111	183700	227144980	2960	2960	2960	2960	0
125	20241111	183600	227144980	2960	2960	2960	2960	0
126	20241111	183500	227144980	2960	2960	2960	2960	0
127	20241111	183400	227144980	2960	2960	2960	2960	0
128	20241111	183300	227144980	2960	2960	2960	2960	0
129	20241111	183200	227144980	2960	2960	2960	2960	0
130	20241111	183100	227144980	2960	2960	2960	2960	0
131	20241111	183000	227144980	2960	2960	2960	2960	0
132	20241111	182900	227144980	2960	2960	2960	2960	0
133	20241111	182800	227144980	2960	2960	2960	2960	0
134	20241111	182700	227144980	2960	2960	2960	2960	0
135	20241111	182600	227144980	2960	2960	2960	2960	0
136	20241111	182500	227144980	2960	2960	2960	2960	0
137	20241111	182400	227144980	2960	2960	2960	2960	0
138	20241111	182300	227144980	2960	2960	2960	2960	0
139	20241111	182200	227144980	2960	2960	2960	2960	0
140	20241111	182100	227144980	2960	2960	2960	2960	0
141	20241111	182000	227144980	2960	2960	2960	2960	0
142	20241111	181900	227144980	2960	2960	2960	2960	0
143	20241111	181800	227144980	2960	2960	2960	2960	0
144	20241111	181700	227144980	2960	2960	2960	2960	0
145	20241111	181600	227144980	2960	2960	2960	2960	0
146	20241111	181500	227144980	2960	2960	2960	2960	0
147	20241111	181400	227144980	2960	2960	2960	2960	0
148	20241111	181300	227144980	2960	2960	2960	2960	0
149	20241111	181200	227144980	2960	2960	2960	2960	0
150	20241111	181100	227144980	2960	2960	2960	2960	0
151	20241111	181000	227144980	2960	2960	2960	2960	0
152	20241111	180900	227144980	2960	2960	2960	2960	1781
153	20241111	180800	227144980	2960	2960	2960	2960	0
154	20241111	180700	227144980	2960	2960	2960	2960	0
155	20241111	180600	227144980	2960	2960	2960	2960	0
156	20241111	180500	227144980	2960	2960	2960	2960	0
157	20241111	180400	227144980	2960	2960	2960	2960	0
158	20241111	180300	227144980	2960	2960	2960	2960	0
159	20241111	180200	227144980	2960	2960	2960	2960	0
160	20241111	180100	227144980	2960	2960	2960	2960	0
161	20241111	180000	227144980	2960	2960	2960	2960	0
162	20241111	175900	227144980	2960	2960	2960	2960	0
163	20241111	175800	227144980	2960	2960	2960	2960	0
164	20241111	175700	227144980	2960	2960	2960	2960	0
165	20241111	175600	227144980	2960	2960	2960	2960	0
166	20241111	175500	227144980	2960	2960	2960	2960	0
167	20241111	175400	227144980	2960	2960	2960	2960	0
168	20241111	175300	227144980	2960	2960	2960	2960	0
169	20241111	175200	227144980	2960	2960	2960	2960	0
170	20241111	175100	227144980	2960	2960	2960	2960	0
171	20241111	175000	227144980	2960	2960	2960	2960	0
172	20241111	174900	227144980	2960	2960	2960	2960	0
173	20241111	174800	227144980	2960	2960	2960	2960	0
174	20241111	174700	227144980	2960	2960	2960	2960	0
175	20241111	174600	227144980	2960	2960	2960	2960	0
176	20241111	174500	227144980	2960	2960	2960	2960	0
177	20241111	174400	227144980	2960	2960	2960	2960	0
178	20241111	174300	227144980	2960	2960	2960	2960	0
179	20241111	174200	227144980	2960	2960	2960	2960	0
180	20241111	174100	227144980	2960	2960	2960	2960	0
181	20241111	174000	227144980	2960	2960	2960	2960	0
182	20241111	173900	227144980	2960	2960	2960	2960	1781
183	20241111	173800	227144980	2960	2960	2960	2960	0
184	20241111	173700	227144980	2960	2960	2960	2960	0
185	20241111	173600	227144980	2960	2960	2960	2960	0
186	20241111	173500	227144980	2960	2960	2960	2960	0
187	20241111	173400	227144980	2960	2960	2960	2960	0
188	20241111	173300	227144980	2960	2960	2960	2960	0
189	20241111	173200	227144980	2960	2960	2960	2960	0
190	20241111	173100	227144980	2960	2960	2960	2960	0
191	20241111	173000	227144980	2960	2960	2960	2960	0
192	20241111	172900	227144980	2960	2960	2960	2960	0
193	20241111	172800	227144980	2960	2960	2960	2960	0
194	20241111	172700	227144980	2960	2960	2960	2960	0
195	20241111	172600	227144980	2960	2960	2960	2960	0
196	20241111	172500	227144980	2960	2960	2960	2960	0
197	20241111	172400	227144980	2960	2960	2960	2960	0
198	20241111	172300	227144980	2960	2960	2960	2960	0
199	20241111	172200	227144980	2960	2960	2960	2960	0
200	20241111	172100	227144980	2960	2960	2960	2960	0
201	20241111	172000	227144980	2960	2960	2960	2960	0
202	20241111	171900	227144980	2960	2960	2960	2960	0
203	20241111	171800	227144980	2960	2960	2960	2960	0
204	20241111	171700	227144980	2960	2960	2960	2960	0
205	20241111	171600	227144980	2960	2960	2960	2960	0
206	20241111	171500	227144980	2960	2960	2960	2960	0
207	20241111	171400	227144980	2960	2960	2960	2960	0
208	20241111	171300	227144980	2960	2960	2960	2960	0
209	20241111	171200	227144980	2960	2960	2960	2960	0
210	20241111	171100	227144980	2960	2960	2960	2960	0
211	20241111	171000	227144980	2960	2960	2960	2960	0
212	20241111	170900	227144980	2960	2960	2960	2960	1781
213	20241111	170800	227144980	2960	2960	2960	2960	0
214	20241111	170700	227144980	2960	2960	2960	2960	0
215	20241111	170600	227144980	2960	2960	2960	2960	0
216	20241111	170500	227144980	2960	2960	2960	2960	0
217	20241111	170400	227144980	2960	2960	2960	2960	0
218	20241111	170300	227144980	2960	2960	2960	2960	0
219	20241111	170200	227144980	2960	2960	2960	2960	0
220	20241111	170100	227144980	2960	2960	2960	2960	0
221	20241111	170000	227144980	2960	2960	2960	2960	0
222	20241111	165900	227144980	2960	2960	2960	2960	0
223	20241111	165800	227144980	2960	2960	2960	2960	0
224	20241111	165700	227144980	2960	2960	2960	2960	0
225	20241111	165600	227144980	2960	2960	2960	2960	0
226	20241111	165500	227144980	2960	2960	2960	2960	0
227	20241111	165400	227144980	2960	2960	2960	2960	0
228	20241111	165300	227144980	2960	2960	2960	2960	0
229	20241111	165200	227144980	2960	2960	2960	2960	0
230	20241111	165100	227144980	2960	2960	2960	2960	0
231	20241111	165000	227144980	2960	2960	2960	2960	0
232	20241111	164900	227144980	2960	2960	2960	2960	0
233	20241111	164800	227144980	2960	2960	2960	2960	0
234	20241111	164700	227144980	2960	2960	2960	2960	0
235	20241111	164600	227144980	2960	2960	2960	2960	0
236	20241111	164500	227144980	2960	2960	2960	2960	0
237	20241111	164400	227144980	2960	2960	2960	2960	0
238	20241111	164300	227144980	2960	2960	2960	2960	0
239	20241111	164200	227144980	2960	2960	2960	2960	0
240	20241111	164100	227144980	2960	2960	2960	2960	0
241	20241111	164000	227144980	2960	2960	2960	2960	0
242	20241111	163900	227144980	2960	2960	2960	2960	1781
243	20241111	163800	227144980	2960	2960	2960	2960	0
244	20241111	163700	227144980	2960	2960	2960	2960	0
245	20241111	163600	227144980	2960	2960	2960	2960	0
246	20241111	163500	227144980	2960	2960	2960	2960	0
247	20241111	163400	227144980	2960	2960	2960	2960	0
248	20241111	163300	227144980	2960	2960	2960	2960	0
249	20241111	163200	227144980	2960	2960	2960	2960	0
250	20241111	163100	227144980	2960	2960	2960	2960	0
251	20241111	163000	227144980	2960	2960	2960	2960	0
252	20241111	162900	227144980	2960	2960	2960	2960	0
253	20241111	162800	227144980	2960	2960	2960	2960	0
254	20241111	162700	227144980	2960	2960	2960	2960	0
255	20241111	162600	227144980	2960	2960	2960	2960	0
256	20241111	162500	227144980	2960	2960	2960	2960	0
257	20241111	162400	227144980	2960	2960	2960	2960	0
258	20241111	162300	227144980	2960	2960	2960	2960	0
259	20241111	162200	227144980	2960	2960	2960	2960	0
260	20241111	162100	227144980	2960	2960	2960	2960	0
261	20241111	162000	227144980	2960	2960	2960	2960	0
262	20241111	161900	227144980	2960	2960	2960	2960	0
263	20241111	161800	227144980	2960	2960	2960	2960	0
264	20241111	161700	227144980	2960	2960	2960	2960	0
265	20241111	161600	227144980	2960	2960	2960	2960	0
266	20241111	161500	227144980	2960	2960	2960	2960	0
267	20241111	161400	227144980	2960	2960	2960	2960	0
268	20241111	161300	227144980	2960	2960	2960	2960	0
269	20241111	161200	227144980	2960	2960	2960	2960	0
270	20241111	161100	227144980	2960	2960	2960	2960	0
271	20241111	161000	227144980	2960	2960	2960	2960	0
272	20241111	160900	227144980	2960	2960	2960	2960	1781
273	20241111	160800	227144980	2960	2960	2960	2960	0
274	20241111	160700	227144980	2960	2960	2960	2960	0
275	20241111	160600	227144980	2960	2960	2960	2960	0
276	20241111	160500	227144980	2960	2960	2960	2960	0
277	20241111	160400	227144980	2960	2960	2960	2960	0
278	20241111	160300	227144980	2960	2960	2960	2960	0
279	20241111	160200	227144980	2960	2960	2960	2960	0
280	20241111	160100	227144980	2960	2960	2960	2960	0
281	20241111	160000	227144980	2960	2960	2960	2960	0
282	20241111	155900	227144980	2960	2960	2960	2960	0
283	20241111	155800	227144980	2960	2960	2960	2960	0
284	20241111	155700	227144980	2960	2960	2960	2960	0
285	20241111	155600	227144980	2960	2960	2960	2960	0
286	20241111	155500	227144980	2960	2960	2960	2960	0
287	20241111	155400	227144980	2960	2960	2960	2960	0
288	20241111	155300	227144980	2960	2960	2960	2960	0
289	20241111	155200	227144980	2960	2960	2960	2960	0
290	20241111	155100	227144980	2960	2960	2960	2960	0
291	20241111	155000	227144980	2960	2960	2960	2960	0
292	20241111	154900	227144980	2960	2960	2960	2960	0
293	20241111	154800	227144980	2960	2960	2960	2960	0
294	20241111	154700	227144980	2960	2960	2960	2960	0
295	20241111	154600	227144980	2960	2960	2960	2960	0
296	20241111	154500	227144980	2960	2960	2960	2960	0
297	20241111	154400	227144980	2960	2960	2960	2960	0
298	20241111	154300	227144980	2960	2960	2960	2960	0
299	20241111	154200	227144980	2960	2960	2960	2960	0
300	20241111	154100	227144980	2960	2960	2960	2960	0
301	20241111	154000	227144980	2960	2960	2960	2960	0
302	20241111	153900	227144980	2960	2960	2960	2960	1781
303	20241111	153800	227144980	2960	2960	2960	2960	0
304	20241111	153700	227144980	2960	2960	2960	2960	0
305	20241111	153600	227144980	2960	2960	2960	2960	0
306	20241111	153500	227144980	2960	2960	2960	2960	0
307	20241111	153400	227144980	2960	2960	2960	2960	0
308	20241111	153300	227144980	2960	2960	2960	2960	0
309	20241111	153200	227144980	2960	2960	2960	2960	0
310	20241111	153100	227144980	2960	2960	2960	2960	0
311	20241111	153000	227144980	2960	2960	2960	2960	1781
312	20241111	152900	221873220	2990	2990	2990	2990	0
313	20241111	152800	221873220	2990	2990	2990	2990	0
314	20241111	152700	221873220	2990	2990	2990	2990	0
315	20241111	152600	221873220	2990	2990	2990	2990	0
316	20241111	152500	221873220	2990	2990	2990	2990	0
317	20241111	152400	221873220	2990	2990	2990	2990	0
318	20241111	152300	221873220	2990	2990	2990	2990	0
319	20241111	152200	221873220	2990	2990	2990	2990	0
320	20241111	152100	221873220	2990	2990	2990	2990	0
321	20241111	152000	221873220	2990	2990	2990	2990	0
322	20241111	151900	221873220	2990	2985	2990	2975	120
323	20241111	151800	221515065	2970	2985	2985	2970	136
324	20241111	151700	221111100	2985	2985	2985	2970	185
325	20241111	151600	220560925	2975	2975	2975	2975	268
326	20241111	151500	219763625	2970	2985	2985	2970	87
327	20241111	151400	219504970	2985	2990	2990	2985	101
328	20241111	151300	219203085	2990	2990	2990	2990	74
329	20241111	151200	218981825	2990	2990	2990	2990	10
330	20241111	151100	218951925	3010	3010	3010	3010	1
331	20241111	151000	218948915	2990	2990	2990	2990	31
332	20241111	150900	218856225	3010	3005	3010	2990	293
333	20241111	150800	217975335	3000	3000	3000	3000	498
334	20241111	150700	216481335	3000	2990	3000	2990	2976
335	20241111	150600	207560650	2995	2990	2995	2970	86
336	20241111	150500	207303500	2995	2965	2995	2965	1110
337	20241111	150400	203991275	2965	2965	2965	2965	10
338	20241111	150300	203961625	2965	2965	2965	2965	11
339	20241111	150200	203929010	2965	2980	2980	2965	6
340	20241111	150100	203911145	2980	2970	2980	2970	166
341	20241111	150000	203418095	2980	2975	2980	2975	117
342	20241111	145900	203069685	2985	2945	2985	2945	253
343	20241111	145800	202316495	2945	2945	2945	2945	2
344	20241111	145700	202310605	2960	2960	2960	2960	60
345	20241111	145600	202133005	2960	2960	2960	2960	0
346	20241111	145500	202133005	2960	2960	2960	2945	3
347	20241111	145400	202124140	2955	2955	2955	2955	0
348	20241111	145300	202124140	2955	2950	2955	2950	622
349	20241111	145200	200289035	2950	2950	2950	2950	2
350	20241111	145100	200283135	2945	2945	2945	2945	2
351	20241111	145000	200277245	2945	2945	2945	2945	0
352	20241111	144900	200277245	2945	2945	2945	2945	0
353	20241111	144800	200277245	2945	2945	2945	2945	0
354	20241111	144700	200277245	2945	2945	2945	2945	1
355	20241111	144600	200274300	2945	2945	2945	2945	0
356	20241111	144500	200274300	2945	2945	2945	2945	0
357	20241111	144400	200274300	2945	2945	2945	2945	0
358	20241111	144300	200274300	2945	2940	2945	2940	206
359	20241111	144200	199667640	2940	2940	2940	2940	0
360	20241111	144100	199667640	2940	2940	2940	2940	0
361	20241111	144000	199667640	2940	2940	2940	2940	186
362	20241111	143900	199120800	2940	2945	2945	2940	4
363	20241111	143800	199109025	2940	2940	2940	2940	0
364	20241111	143700	199109025	2940	2940	2940	2940	0
365	20241111	143600	199109025	2940	2940	2940	2940	0
366	20241111	143500	199109025	2940	2940	2940	2940	2
367	20241111	143400	199103145	2940	2940	2940	2940	0
368	20241111	143300	199103145	2940	2940	2940	2940	0
369	20241111	143200	199103145	2940	2940	2940	2940	1
370	20241111	143100	199100205	2940	2940	2940	2940	51
371	20241111	143000	198950265	2940	2940	2940	2940	0
372	20241111	142900	198950265	2940	2940	2940	2940	0
373	20241111	142800	198950265	2940	2945	2945	2940	3
374	20241111	142700	198941440	2945	2945	2945	2945	1
375	20241111	142600	198938495	2945	2945	2945	2945	68
376	20241111	142500	198738235	2945	2940	2945	2940	63
377	20241111	142400	198553010	2935	2940	2940	2935	2
378	20241111	142300	198547135	2935	2935	2935	2935	3
379	20241111	142200	198538330	2935	2935	2935	2935	0
380	20241111	142100	198538330	2935	2935	2935	2935	0
381	20241111	142000	198538330	2935	2935	2935	2935	2
382	20241111	141900	198532460	2935	2935	2935	2935	0
383	20241111	141800	198532460	2935	2935	2935	2935	0
384	20241111	141700	198532460	2935	2935	2935	2935	23
385	20241111	141600	198464955	2935	2935	2935	2935	1
386	20241111	141500	198462020	2935	2935	2935	2935	17
387	20241111	141400	198412125	2935	2935	2935	2935	0
388	20241111	141300	198412125	2935	2930	2935	2930	215
389	20241111	141200	197781110	2930	2930	2930	2930	0
390	20241111	141100	197781110	2930	2930	2930	2930	0
391	20241111	141000	197781110	2930	2930	2930	2930	0
392	20241111	140900	197781110	2930	2930	2930	2930	2
393	20241111	140800	197775250	2925	2925	2925	2925	0
394	20241111	140700	197775250	2925	2925	2925	2925	0
395	20241111	140600	197775250	2925	2925	2925	2925	0
396	20241111	140500	197775250	2925	2930	2930	2925	202
397	20241111	140400	197183400	2930	2930	2930	2930	200
398	20241111	140300	196597400	2930	2930	2930	2930	27
399	20241111	140200	196518290	2920	2920	2920	2920	0
400	20241111	140100	196518290	2920	2920	2920	2920	1
401	20241111	140000	196515370	2925	2925	2925	2925	0
402	20241111	135900	196515370	2925	2925	2925	2925	1599
403	20241111	135800	191838295	2925	2925	2925	2925	0
404	20241111	135700	191838295	2925	2925	2925	2925	2
405	20241111	135600	191832445	2925	2925	2925	2925	0
406	20241111	135500	191832445	2925	2925	2925	2925	0
407	20241111	135400	191832445	2925	2925	2925	2925	30
408	20241111	135300	191744695	2925	2925	2925	2925	0
409	20241111	135200	191744695	2925	2925	2925	2925	0
410	20241111	135100	191744695	2925	2925	2925	2925	10
411	20241111	135000	191715445	2925	2925	2925	2925	2
412	20241111	134900	191709595	2935	2935	2935	2935	0
413	20241111	134800	191709595	2935	2935	2935	2935	2
414	20241111	134700	191703725	2925	2925	2925	2925	0
415	20241111	134600	191703725	2925	2925	2925	2925	1
416	20241111	134500	191700800	2920	2920	2920	2920	0
417	20241111	134400	191700800	2920	2920	2920	2920	0
418	20241111	134300	191700800	2920	2920	2920	2920	0
419	20241111	134200	191700800	2920	2925	2925	2920	102
420	20241111	134100	191402955	2920	2920	2920	2920	0
421	20241111	134000	191402955	2920	2915	2920	2915	908
422	20241111	133900	188755620	2915	2915	2915	2915	0
423	20241111	133800	188755620	2915	2920	2920	2915	11
424	20241111	133700	188723505	2910	2910	2910	2910	0
425	20241111	133600	188723505	2910	2910	2910	2910	0
426	20241111	133500	188723505	2910	2910	2910	2910	2
427	20241111	133400	188717685	2920	2920	2920	2920	0
428	20241111	133300	188717685	2920	2920	2920	2920	0
429	20241111	133200	188717685	2920	2920	2920	2920	3
430	20241111	133100	188708925	2915	2915	2915	2915	401
431	20241111	133000	187540010	2915	2915	2915	2915	0
432	20241111	132900	187540010	2915	2915	2915	2910	62
433	20241111	132800	187359360	2915	2915	2915	2915	1
434	20241111	132700	187356445	2905	2910	2910	2905	2046
435	20241111	132600	181407955	2910	2910	2910	2910	12
436	20241111	132500	181373035	2910	2910	2910	2910	10
437	20241111	132400	181343935	2910	2910	2910	2910	12
438	20241111	132300	181309015	2910	2910	2910	2910	1
439	20241111	132200	181306105	2920	2920	2920	2920	0
440	20241111	132100	181306105	2920	2920	2920	2920	0
441	20241111	132000	181306105	2920	2920	2920	2920	6
442	20241111	131900	181288585	2910	2910	2910	2910	2
443	20241111	131800	181282765	2910	2910	2910	2910	0
444	20241111	131700	181282765	2910	2910	2910	2910	0
445	20241111	131600	181282765	2910	2910	2910	2910	0
446	20241111	131500	181282765	2910	2910	2910	2910	1
447	20241111	131400	181279855	2910	2910	2910	2910	0
448	20241111	131300	181279855	2910	2910	2910	2910	0
449	20241111	131200	181279855	2910	2910	2910	2910	2
450	20241111	131100	181274035	2910	2910	2910	2910	0
451	20241111	131000	181274035	2910	2910	2910	2910	0
452	20241111	130900	181274035	2910	2910	2910	2910	1
453	20241111	130800	181271125	2915	2915	2915	2915	1
454	20241111	130700	181268210	2910	2910	2910	2910	0
455	20241111	130600	181268210	2910	2910	2910	2910	0
456	20241111	130500	181268210	2910	2910	2910	2910	0
457	20241111	130400	181268210	2910	2915	2915	2910	2
458	20241111	130300	181262385	2920	2920	2920	2920	0
459	20241111	130200	181262385	2920	2920	2920	2920	100
460	20241111	130100	180970385	2910	2910	2910	2910	0
461	20241111	130000	180970385	2910	2910	2910	2910	1
462	20241111	125900	180967475	2910	2910	2910	2910	1000
463	20241111	125800	178057475	2905	2920	2920	2905	4327
464	20241111	125700	165455495	2915	2920	2920	2915	300
465	20241111	125600	164580990	2915	2920	2920	2915	2
466	20241111	125500	164575155	2915	2915	2915	2915	0
467	20241111	125400	164575155	2915	2915	2915	2915	0
468	20241111	125300	164575155	2915	2915	2915	2915	1
469	20241111	125200	164572240	2915	2915	2915	2915	520
470	20241111	125100	163056440	2915	2920	2920	2915	309
471	20241111	125000	162155695	2915	2915	2915	2915	0
472	20241111	124900	162155695	2915	2915	2915	2915	2
473	20241111	124800	162149865	2930	2925	2930	2925	50
474	20241111	124700	162003370	2920	2920	2920	2920	0
475	20241111	124600	162003370	2920	2920	2920	2915	842
476	20241111	124500	159546075	2920	2920	2920	2920	1
477	20241111	124400	159543155	2920	2935	2935	2920	182
478	20241111	124300	159010515	2920	2920	2920	2920	0
479	20241111	124200	159010515	2920	2920	2920	2920	0
480	20241111	124100	159010515	2920	2920	2920	2920	2
481	20241111	124000	159004675	2920	2920	2920	2920	0
482	20241111	123900	159004675	2920	2920	2920	2920	0
483	20241111	123800	159004675	2920	2920	2920	2920	199
484	20241111	123700	158423595	2920	2920	2920	2920	1
485	20241111	123600	158420675	2920	2920	2920	2920	0
486	20241111	123500	158420675	2920	2920	2920	2920	6
487	20241111	123400	158403155	2920	2925	2925	2920	2
488	20241111	123300	158397310	2920	2920	2920	2920	0
489	20241111	123200	158397310	2920	2920	2920	2920	2
490	20241111	123100	158391470	2920	2920	2920	2920	0
491	20241111	123000	158391470	2920	2920	2920	2920	1
492	20241111	122900	158388550	2920	2920	2920	2920	0
493	20241111	122800	158388550	2920	2920	2920	2920	0
494	20241111	122700	158388550	2920	2920	2920	2920	0
495	20241111	122600	158388550	2920	2925	2925	2920	2
496	20241111	122500	158382705	2925	2925	2925	2925	2658
497	20241111	122400	150608055	2925	2940	2940	2925	673
498	20241111	122300	148636500	2940	2940	2940	2940	0
499	20241111	122200	148636500	2940	2940	2940	2940	1
500	20241111	122100	148633560	2940	2940	2940	2940	0
501	20241111	122000	148633560	2940	2940	2940	2940	0
502	20241111	121900	148633560	2940	2940	2940	2940	0
503	20241111	121800	148633560	2940	2940	2940	2940	2
504	20241111	121700	148627680	2940	2940	2940	2940	0
505	20241111	121600	148627680	2940	2920	2940	2920	2500
506	20241111	121500	141290425	2920	2920	2920	2920	60
507	20241111	121400	141115225	2920	2920	2920	2920	1
508	20241111	121300	141112305	2920	2920	2920	2920	0
509	20241111	121200	141112305	2920	2925	2925	2920	912
510	20241111	121100	138444745	2925	2915	2925	2915	18
511	20241111	121000	138392115	2920	2920	2920	2920	0
512	20241111	120900	138392115	2920	2920	2920	2920	0
513	20241111	120800	138392115	2920	2925	2925	2920	1001
514	20241111	120700	135469145	2920	2920	2920	2920	269
515	20241111	120600	134683665	2920	2920	2920	2920	0
516	20241111	120500	134683665	2920	2920	2920	2920	0
517	20241111	120400	134683665	2920	2920	2920	2920	0
518	20241111	120300	134683665	2920	2920	2920	2920	2
519	20241111	120200	134677825	2925	2925	2925	2925	70
520	20241111	120100	134473075	2925	2925	2925	2925	1000
521	20241111	120000	131548075	2925	2925	2925	2925	10
522	20241111	115900	131518825	2925	2925	2925	2925	3002
523	20241111	115800	122737975	2925	2925	2925	2925	1947
524	20241111	115700	117043000	2925	2925	2925	2925	901
525	20241111	115600	114407575	2925	2925	2925	2925	0
526	20241111	115500	114407575	2925	2930	2930	2925	152
527	20241111	115400	113962225	2930	2930	2930	2930	1
528	20241111	115300	113959295	2925	2925	2925	2925	0
529	20241111	115200	113959295	2925	2925	2925	2925	40
530	20241111	115100	113842295	2925	2925	2925	2925	396
531	20241111	115000	112683995	2925	2925	2925	2925	0
532	20241111	114900	112683995	2925	2925	2925	2925	0
533	20241111	114800	112683995	2925	2925	2925	2925	2
534	20241111	114700	112678145	2930	2930	2930	2930	0
535	20241111	114600	112678145	2930	2930	2930	2930	0
536	20241111	114500	112678145	2930	2930	2930	2930	2
537	20241111	114400	112672285	2930	2930	2930	2930	63
538	20241111	114300	112487695	2930	2930	2930	2930	0
539	20241111	114200	112487695	2930	2930	2930	2930	0
540	20241111	114100	112487695	2930	2930	2930	2930	2
541	20241111	114000	112481835	2930	2930	2930	2930	48
542	20241111	113900	112341195	2925	2925	2925	2925	0
543	20241111	113800	112341195	2925	2925	2925	2925	25
544	20241111	113700	112268070	2925	2925	2925	2925	0
545	20241111	113600	112268070	2925	2930	2930	2925	3
546	20241111	113500	112259290	2925	2925	2925	2925	0
547	20241111	113400	112259290	2925	2930	2930	2925	311
548	20241111	113300	111348575	2935	2930	2935	2930	201
549	20241111	113200	110758650	2930	2930	2930	2930	0
550	20241111	113100	110758650	2930	2930	2935	2930	595
551	20241111	113000	109014125	2925	2925	2925	2925	0
552	20241111	112900	109014125	2925	2930	2930	2925	1002
553	20241111	112800	106083220	2930	2940	2940	2930	1500
554	20241111	112700	101682385	2950	2950	2950	2950	0
555	20241111	112600	101682385	2950	2940	2950	2940	51
556	20241111	112500	101531945	2935	2935	2935	2935	2
557	20241111	112400	101526075	2935	2940	2940	2935	71
558	20241111	112300	101317350	2950	2950	2950	2950	0
559	20241111	112200	101317350	2950	2950	2950	2950	0
560	20241111	112100	101317350	2950	2935	2950	2935	5
561	20241111	112000	101302630	2940	2940	2940	2940	0
562	20241111	111900	101302630	2940	2940	2940	2940	5
563	20241111	111800	101287930	2925	2950	2950	2925	9310
564	20241111	111700	73992100	2945	2955	2955	2945	17
565	20241111	111600	73941885	2955	2955	2955	2955	15
566	20241111	111500	73897560	2955	2955	2955	2955	10
567	20241111	111400	73868010	2940	2940	2940	2940	2
568	20241111	111300	73862130	2945	2945	2945	2945	273
569	20241111	111200	73058145	2945	2945	2945	2945	25
570	20241111	111100	72984520	2945	2945	2945	2945	0
571	20241111	111000	72984520	2945	2945	2945	2945	2
572	20241111	110900	72978630	2945	2945	2945	2945	0
573	20241111	110800	72978630	2945	2950	2950	2945	110
574	20241111	110700	72654430	2955	2955	2955	2955	970
575	20241111	110600	69788080	2950	2945	2950	2945	3
576	20241111	110500	69779240	2945	2945	2945	2945	40
577	20241111	110400	69661440	2955	2955	2955	2955	45
578	20241111	110300	69528465	2950	2950	2950	2950	12
579	20241111	110200	69493065	2945	2945	2945	2945	2
580	20241111	110100	69487175	2945	2945	2945	2945	0
581	20241111	110000	69487175	2945	2945	2945	2945	0
582	20241111	105900	69487175	2945	2945	2945	2945	0
583	20241111	105800	69487175	2945	2945	2945	2945	2
584	20241111	105700	69481285	2945	2945	2945	2945	0
585	20241111	105600	69481285	2945	2945	2945	2945	0
586	20241111	105500	69481285	2945	2950	2950	2945	3
587	20241111	105400	69472445	2940	2940	2940	2940	0
588	20241111	105300	69472445	2940	2940	2940	2940	0
589	20241111	105200	69472445	2940	2940	2940	2940	0
590	20241111	105100	69472445	2940	2945	2945	2940	1056
591	20241111	105000	66367305	2940	2940	2940	2940	0
592	20241111	104900	66367305	2940	2940	2940	2940	0
593	20241111	104800	66367305	2940	2940	2940	2940	0
594	20241111	104700	66367305	2940	2940	2940	2940	2
595	20241111	104600	66361425	2940	2950	2950	2940	614
596	20241111	104500	64555415	2945	2945	2945	2945	0
597	20241111	104400	64555415	2945	2945	2945	2945	2
598	20241111	104300	64549525	2940	2940	2945	2940	47
599	20241111	104200	64411320	2940	2940	2940	2940	100
600	20241111	104100	64117320	2940	2940	2940	2940	0
601	20241111	104000	64117320	2940	2940	2940	2940	3
602	20241111	103900	64108500	2940	2940	2940	2940	12
603	20241111	103800	64073220	2940	2940	2940	2940	0
604	20241111	103700	64073220	2940	2940	2940	2940	0
605	20241111	103600	64073220	2940	2940	2940	2940	2
606	20241111	103500	64067340	2940	2940	2940	2940	0
607	20241111	103400	64067340	2940	2940	2940	2940	0
608	20241111	103300	64067340	2940	2940	2940	2940	0
609	20241111	103200	64067340	2940	2940	2940	2940	165
610	20241111	103100	63582240	2940	2940	2940	2940	0
611	20241111	103000	63582240	2940	2940	2940	2940	0
612	20241111	102900	63582240	2940	2940	2940	2940	0
613	20241111	102800	63582240	2940	2940	2940	2940	2
614	20241111	102700	63576360	2940	2940	2940	2940	0
615	20241111	102600	63576360	2940	2940	2940	2940	0
616	20241111	102500	63576360	2940	2940	2940	2940	0
617	20241111	102400	63576360	2940	2940	2940	2940	2
618	20241111	102300	63570480	2950	2950	2950	2950	0
619	20241111	102200	63570480	2950	2950	2950	2950	0
620	20241111	102100	63570480	2950	2940	2950	2940	17
621	20241111	102000	63520350	2935	2935	2935	2935	2
622	20241111	101900	63514480	2935	2935	2935	2935	0
623	20241111	101800	63514480	2935	2935	2935	2935	0
624	20241111	101700	63514480	2935	2935	2935	2935	2
625	20241111	101600	63508610	2935	2935	2935	2935	0
626	20241111	101500	63508610	2935	2935	2935	2935	0
627	20241111	101400	63508610	2935	2935	2935	2935	0
628	20241111	101300	63508610	2935	2935	2935	2935	2
629	20241111	101200	63502740	2940	2940	2940	2940	0
630	20241111	101100	63502740	2940	2940	2940	2940	1
631	20241111	101000	63499800	2935	2935	2935	2935	0
632	20241111	100900	63499800	2935	2925	2935	2925	5
633	20241111	100800	63485145	2930	2930	2930	2930	48
634	20241111	100700	63344505	2930	2930	2930	2930	81
635	20241111	100600	63107175	2925	2925	2925	2925	0
636	20241111	100500	63107175	2925	2925	2925	2925	2
637	20241111	100400	63101325	2925	2925	2925	2925	0
638	20241111	100300	63101325	2925	2925	2925	2925	0
639	20241111	100200	63101325	2925	2925	2925	2925	10
640	20241111	100100	63072075	2925	2925	2925	2925	0
641	20241111	100000	63072075	2925	2925	2925	2925	90
642	20241111	095900	62808825	2925	2920	2925	2920	188
643	20241111	095800	62259815	2920	2920	2920	2920	2
644	20241111	095700	62253975	2920	2920	2920	2920	0
645	20241111	095600	62253975	2920	2920	2920	2920	1
646	20241111	095500	62251055	2920	2920	2920	2920	0
647	20241111	095400	62251055	2920	2920	2920	2920	2
648	20241111	095300	62245215	2930	2930	2930	2930	400
649	20241111	095200	61073215	2930	2930	2930	2930	200
650	20241111	095100	60487215	2920	2920	2920	2920	0
651	20241111	095000	60487215	2920	2920	2920	2920	48
652	20241111	094900	60347055	2930	2930	2930	2930	0
653	20241111	094800	60347055	2930	2930	2930	2930	3
654	20241111	094700	60338265	2930	2925	2930	2915	2424
655	20241111	094600	53257895	2925	2930	2930	2925	252
656	20241111	094500	52520445	2930	2940	2940	2930	744
657	20241111	094400	50340485	2930	2930	2930	2930	56
658	20241111	094300	50176405	2925	2925	2925	2925	0
659	20241111	094200	50176405	2925	2925	2935	2925	855
660	20241111	094100	47672740	2930	2940	2940	2930	801
661	20241111	094000	45320330	2940	2940	2940	2940	12
662	20241111	093900	45285050	2930	2935	2940	2930	53
663	20241111	093800	45129460	2930	2935	2935	2930	75
664	20241111	093700	44909345	2935	2940	2940	2925	2263
665	20241111	093600	38273190	2950	2945	2950	2940	810
666	20241111	093500	35888850	2945	2950	2950	2945	540
667	20241111	093400	34296350	2950	2955	2955	2950	6
668	20241111	093300	34278640	2955	2955	2955	2955	651
669	20241111	093200	32354935	2960	2960	2960	2960	39
670	20241111	093100	32239495	2960	2960	2960	2955	215
671	20241111	093000	31603110	2960	2960	2960	2960	1
672	20241111	092900	31600150	2955	2955	2955	2955	0
673	20241111	092800	31600150	2955	2955	2955	2955	0
674	20241111	092700	31600150	2955	2960	2960	2955	2
675	20241111	092600	31594235	2970	2970	2970	2970	0
676	20241111	092500	31594235	2970	2965	2970	2965	80
677	20241111	092400	31356645	2955	2960	2960	2950	488
678	20241111	092300	29914565	2960	2960	2960	2960	2
679	20241111	092200	29908645	2970	2970	2970	2970	0
680	20241111	092100	29908645	2970	2970	2970	2965	22
681	20241111	092000	29843340	2975	2970	2975	2950	3731
682	20241111	091900	18808545	2990	2990	2990	2990	17
683	20241111	091800	18757715	2990	2990	2990	2990	1
684	20241111	091700	18754725	2985	2985	2985	2985	0
685	20241111	091600	18754725	2985	2965	2985	2965	31
686	20241111	091500	18662575	2985	2960	2985	2960	3
687	20241111	091400	18653670	2985	2985	2985	2985	3
688	20241111	091300	18644715	2985	2975	2985	2975	2
689	20241111	091200	18638755	2960	2960	2960	2960	18
690	20241111	091100	18585475	2960	2970	2995	2960	227
691	20241111	091000	17910065	2955	2955	2970	2955	381
692	20241111	090900	16782935	2960	2965	2965	2960	672
693	20241111	090800	14793115	2995	2970	2995	2970	1026
694	20241111	090700	11745645	3000	3005	3005	3000	28
695	20241111	090600	11661615	3000	3000	3000	2970	495
696	20241111	090500	10190265	3000	3010	3010	2975	720
697	20241111	090400	8044215	3010	3010	3010	3010	6
698	20241111	090300	8026155	3010	2990	3010	2975	1134
699	20241111	090200	4644750	3010	3005	3010	2995	763
700	20241111	090100	2355920	3005	3005	3005	3005	0
701	20241111	090000	2355920	3005	3005	3005	3005	784