KissMeData/382800/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	212100	553708410	2950	2950	2950	2950	12928
3	20241111	212000	553708410	2950	2950	2950	2950	0
4	20241111	211900	553708410	2950	2950	2950	2950	0
5	20241111	211800	553708410	2950	2950	2950	2950	0
6	20241111	211700	553708410	2950	2950	2950	2950	0
7	20241111	211600	553708410	2950	2950	2950	2950	0
8	20241111	211500	553708410	2950	2950	2950	2950	0
9	20241111	211400	553708410	2950	2950	2950	2950	0
10	20241111	211300	553708410	2950	2950	2950	2950	0
11	20241111	211200	553708410	2950	2950	2950	2950	0
12	20241111	211100	553708410	2950	2950	2950	2950	0
13	20241111	211000	553708410	2950	2950	2950	2950	0
14	20241111	210900	553708410	2950	2950	2950	2950	0
15	20241111	210800	553708410	2950	2950	2950	2950	0
16	20241111	210700	553708410	2950	2950	2950	2950	0
17	20241111	210600	553708410	2950	2950	2950	2950	0
18	20241111	210500	553708410	2950	2950	2950	2950	0
19	20241111	210400	553708410	2950	2950	2950	2950	0
20	20241111	210300	553708410	2950	2950	2950	2950	0
21	20241111	210200	553708410	2950	2950	2950	2950	0
22	20241111	210100	553708410	2950	2950	2950	2950	0
23	20241111	210000	553708410	2950	2950	2950	2950	0
24	20241111	205900	553708410	2950	2950	2950	2950	0
25	20241111	205800	553708410	2950	2950	2950	2950	0
26	20241111	205700	553708410	2950	2950	2950	2950	0
27	20241111	205600	553708410	2950	2950	2950	2950	0
28	20241111	205500	553708410	2950	2950	2950	2950	0
29	20241111	205400	553708410	2950	2950	2950	2950	0
30	20241111	205300	553708410	2950	2950	2950	2950	0
31	20241111	205200	553708410	2950	2950	2950	2950	0
32	20241111	205100	553708410	2950	2950	2950	2950	12928
33	20241111	205000	553708410	2950	2950	2950	2950	0
34	20241111	204900	553708410	2950	2950	2950	2950	0
35	20241111	204800	553708410	2950	2950	2950	2950	0
36	20241111	204700	553708410	2950	2950	2950	2950	0
37	20241111	204600	553708410	2950	2950	2950	2950	0
38	20241111	204500	553708410	2950	2950	2950	2950	0
39	20241111	204400	553708410	2950	2950	2950	2950	0
40	20241111	204300	553708410	2950	2950	2950	2950	0
41	20241111	204200	553708410	2950	2950	2950	2950	0
42	20241111	204100	553708410	2950	2950	2950	2950	0
43	20241111	204000	553708410	2950	2950	2950	2950	0
44	20241111	203900	553708410	2950	2950	2950	2950	0
45	20241111	203800	553708410	2950	2950	2950	2950	0
46	20241111	203700	553708410	2950	2950	2950	2950	0
47	20241111	203600	553708410	2950	2950	2950	2950	0
48	20241111	203500	553708410	2950	2950	2950	2950	0
49	20241111	203400	553708410	2950	2950	2950	2950	0
50	20241111	203300	553708410	2950	2950	2950	2950	0
51	20241111	203200	553708410	2950	2950	2950	2950	0
52	20241111	203100	553708410	2950	2950	2950	2950	0
53	20241111	203000	553708410	2950	2950	2950	2950	0
54	20241111	202900	553708410	2950	2950	2950	2950	0
55	20241111	202800	553708410	2950	2950	2950	2950	0
56	20241111	202700	553708410	2950	2950	2950	2950	0
57	20241111	202600	553708410	2950	2950	2950	2950	0
58	20241111	202500	553708410	2950	2950	2950	2950	0
59	20241111	202400	553708410	2950	2950	2950	2950	0
60	20241111	202300	553708410	2950	2950	2950	2950	0
61	20241111	202200	553708410	2950	2950	2950	2950	0
62	20241111	202100	553708410	2950	2950	2950	2950	12928
63	20241111	202000	553708410	2950	2950	2950	2950	0
64	20241111	201900	553708410	2950	2950	2950	2950	0
65	20241111	201800	553708410	2950	2950	2950	2950	0
66	20241111	201700	553708410	2950	2950	2950	2950	0
67	20241111	201600	553708410	2950	2950	2950	2950	0
68	20241111	201500	553708410	2950	2950	2950	2950	0
69	20241111	201400	553708410	2950	2950	2950	2950	0
70	20241111	201300	553708410	2950	2950	2950	2950	0
71	20241111	201200	553708410	2950	2950	2950	2950	0
72	20241111	201100	553708410	2950	2950	2950	2950	0
73	20241111	201000	553708410	2950	2950	2950	2950	0
74	20241111	200900	553708410	2950	2950	2950	2950	0
75	20241111	200800	553708410	2950	2950	2950	2950	0
76	20241111	200700	553708410	2950	2950	2950	2950	0
77	20241111	200600	553708410	2950	2950	2950	2950	0
78	20241111	200500	553708410	2950	2950	2950	2950	0
79	20241111	200400	553708410	2950	2950	2950	2950	0
80	20241111	200300	553708410	2950	2950	2950	2950	0
81	20241111	200200	553708410	2950	2950	2950	2950	0
82	20241111	200100	553708410	2950	2950	2950	2950	0
83	20241111	200000	553708410	2950	2950	2950	2950	0
84	20241111	195900	553708410	2950	2950	2950	2950	0
85	20241111	195800	553708410	2950	2950	2950	2950	0
86	20241111	195700	553708410	2950	2950	2950	2950	0
87	20241111	195600	553708410	2950	2950	2950	2950	0
88	20241111	195500	553708410	2950	2950	2950	2950	0
89	20241111	195400	553708410	2950	2950	2950	2950	0
90	20241111	195300	553708410	2950	2950	2950	2950	0
91	20241111	195200	553708410	2950	2950	2950	2950	0
92	20241111	195100	553708410	2950	2950	2950	2950	12928
93	20241111	195000	553708410	2950	2950	2950	2950	0
94	20241111	194900	553708410	2950	2950	2950	2950	0
95	20241111	194800	553708410	2950	2950	2950	2950	0
96	20241111	194700	553708410	2950	2950	2950	2950	0
97	20241111	194600	553708410	2950	2950	2950	2950	0
98	20241111	194500	553708410	2950	2950	2950	2950	0
99	20241111	194400	553708410	2950	2950	2950	2950	0
100	20241111	194300	553708410	2950	2950	2950	2950	0
101	20241111	194200	553708410	2950	2950	2950	2950	0
102	20241111	194100	553708410	2950	2950	2950	2950	0
103	20241111	194000	553708410	2950	2950	2950	2950	0
104	20241111	193900	553708410	2950	2950	2950	2950	0
105	20241111	193800	553708410	2950	2950	2950	2950	0
106	20241111	193700	553708410	2950	2950	2950	2950	0
107	20241111	193600	553708410	2950	2950	2950	2950	0
108	20241111	193500	553708410	2950	2950	2950	2950	0
109	20241111	193400	553708410	2950	2950	2950	2950	0
110	20241111	193300	553708410	2950	2950	2950	2950	0
111	20241111	193200	553708410	2950	2950	2950	2950	0
112	20241111	193100	553708410	2950	2950	2950	2950	0
113	20241111	193000	553708410	2950	2950	2950	2950	0
114	20241111	192900	553708410	2950	2950	2950	2950	0
115	20241111	192800	553708410	2950	2950	2950	2950	0
116	20241111	192700	553708410	2950	2950	2950	2950	0
117	20241111	192600	553708410	2950	2950	2950	2950	0
118	20241111	192500	553708410	2950	2950	2950	2950	0
119	20241111	192400	553708410	2950	2950	2950	2950	0
120	20241111	192300	553708410	2950	2950	2950	2950	0
121	20241111	192200	553708410	2950	2950	2950	2950	0
122	20241111	192100	553708410	2950	2950	2950	2950	12928
123	20241111	192000	553708410	2950	2950	2950	2950	0
124	20241111	191900	553708410	2950	2950	2950	2950	0
125	20241111	191800	553708410	2950	2950	2950	2950	0
126	20241111	191700	553708410	2950	2950	2950	2950	0
127	20241111	191600	553708410	2950	2950	2950	2950	0
128	20241111	191500	553708410	2950	2950	2950	2950	0
129	20241111	191400	553708410	2950	2950	2950	2950	0
130	20241111	191300	553708410	2950	2950	2950	2950	0
131	20241111	191200	553708410	2950	2950	2950	2950	0
132	20241111	191100	553708410	2950	2950	2950	2950	0
133	20241111	191000	553708410	2950	2950	2950	2950	0
134	20241111	190900	553708410	2950	2950	2950	2950	0
135	20241111	190800	553708410	2950	2950	2950	2950	0
136	20241111	190700	553708410	2950	2950	2950	2950	0
137	20241111	190600	553708410	2950	2950	2950	2950	0
138	20241111	190500	553708410	2950	2950	2950	2950	0
139	20241111	190400	553708410	2950	2950	2950	2950	0
140	20241111	190300	553708410	2950	2950	2950	2950	0
141	20241111	190200	553708410	2950	2950	2950	2950	0
142	20241111	190100	553708410	2950	2950	2950	2950	0
143	20241111	190000	553708410	2950	2950	2950	2950	0
144	20241111	185900	553708410	2950	2950	2950	2950	0
145	20241111	185800	553708410	2950	2950	2950	2950	0
146	20241111	185700	553708410	2950	2950	2950	2950	0
147	20241111	185600	553708410	2950	2950	2950	2950	0
148	20241111	185500	553708410	2950	2950	2950	2950	0
149	20241111	185400	553708410	2950	2950	2950	2950	0
150	20241111	185300	553708410	2950	2950	2950	2950	0
151	20241111	185200	553708410	2950	2950	2950	2950	0
152	20241111	185100	553708410	2950	2950	2950	2950	12928
153	20241111	185000	553708410	2950	2950	2950	2950	0
154	20241111	184900	553708410	2950	2950	2950	2950	0
155	20241111	184800	553708410	2950	2950	2950	2950	0
156	20241111	184700	553708410	2950	2950	2950	2950	0
157	20241111	184600	553708410	2950	2950	2950	2950	0
158	20241111	184500	553708410	2950	2950	2950	2950	0
159	20241111	184400	553708410	2950	2950	2950	2950	0
160	20241111	184300	553708410	2950	2950	2950	2950	0
161	20241111	184200	553708410	2950	2950	2950	2950	0
162	20241111	184100	553708410	2950	2950	2950	2950	0
163	20241111	184000	553708410	2950	2950	2950	2950	0
164	20241111	183900	553708410	2950	2950	2950	2950	0
165	20241111	183800	553708410	2950	2950	2950	2950	0
166	20241111	183700	553708410	2950	2950	2950	2950	0
167	20241111	183600	553708410	2950	2950	2950	2950	0
168	20241111	183500	553708410	2950	2950	2950	2950	0
169	20241111	183400	553708410	2950	2950	2950	2950	0
170	20241111	183300	553708410	2950	2950	2950	2950	0
171	20241111	183200	553708410	2950	2950	2950	2950	0
172	20241111	183100	553708410	2950	2950	2950	2950	0
173	20241111	183000	553708410	2950	2950	2950	2950	0
174	20241111	182900	553708410	2950	2950	2950	2950	0
175	20241111	182800	553708410	2950	2950	2950	2950	0
176	20241111	182700	553708410	2950	2950	2950	2950	0
177	20241111	182600	553708410	2950	2950	2950	2950	0
178	20241111	182500	553708410	2950	2950	2950	2950	0
179	20241111	182400	553708410	2950	2950	2950	2950	0
180	20241111	182300	553708410	2950	2950	2950	2950	0
181	20241111	182200	553708410	2950	2950	2950	2950	0
182	20241111	182100	553708410	2950	2950	2950	2950	12928
183	20241111	182000	553708410	2950	2950	2950	2950	0
184	20241111	181900	553708410	2950	2950	2950	2950	0
185	20241111	181800	553708410	2950	2950	2950	2950	0
186	20241111	181700	553708410	2950	2950	2950	2950	0
187	20241111	181600	553708410	2950	2950	2950	2950	0
188	20241111	181500	553708410	2950	2950	2950	2950	0
189	20241111	181400	553708410	2950	2950	2950	2950	0
190	20241111	181300	553708410	2950	2950	2950	2950	0
191	20241111	181200	553708410	2950	2950	2950	2950	0
192	20241111	181100	553708410	2950	2950	2950	2950	0
193	20241111	181000	553708410	2950	2950	2950	2950	0
194	20241111	180900	553708410	2950	2950	2950	2950	0
195	20241111	180800	553708410	2950	2950	2950	2950	0
196	20241111	180700	553708410	2950	2950	2950	2950	0
197	20241111	180600	553708410	2950	2950	2950	2950	0
198	20241111	180500	553708410	2950	2950	2950	2950	0
199	20241111	180400	553708410	2950	2950	2950	2950	0
200	20241111	180300	553708410	2950	2950	2950	2950	0
201	20241111	180200	553708410	2950	2950	2950	2950	0
202	20241111	180100	553708410	2950	2950	2950	2950	0
203	20241111	180000	553708410	2950	2950	2950	2950	0
204	20241111	175900	553708410	2950	2950	2950	2950	0
205	20241111	175800	553708410	2950	2950	2950	2950	0
206	20241111	175700	553708410	2950	2950	2950	2950	0
207	20241111	175600	553708410	2950	2950	2950	2950	0
208	20241111	175500	553708410	2950	2950	2950	2950	0
209	20241111	175400	553708410	2950	2950	2950	2950	0
210	20241111	175300	553708410	2950	2950	2950	2950	0
211	20241111	175200	553708410	2950	2950	2950	2950	0
212	20241111	175100	553708410	2950	2950	2950	2950	12928
213	20241111	175000	553708410	2950	2950	2950	2950	0
214	20241111	174900	553708410	2950	2950	2950	2950	0
215	20241111	174800	553708410	2950	2950	2950	2950	0
216	20241111	174700	553708410	2950	2950	2950	2950	0
217	20241111	174600	553708410	2950	2950	2950	2950	0
218	20241111	174500	553708410	2950	2950	2950	2950	0
219	20241111	174400	553708410	2950	2950	2950	2950	0
220	20241111	174300	553708410	2950	2950	2950	2950	0
221	20241111	174200	553708410	2950	2950	2950	2950	0
222	20241111	174100	553708410	2950	2950	2950	2950	0
223	20241111	174000	553708410	2950	2950	2950	2950	0
224	20241111	173900	553708410	2950	2950	2950	2950	0
225	20241111	173800	553708410	2950	2950	2950	2950	0
226	20241111	173700	553708410	2950	2950	2950	2950	0
227	20241111	173600	553708410	2950	2950	2950	2950	0
228	20241111	173500	553708410	2950	2950	2950	2950	0
229	20241111	173400	553708410	2950	2950	2950	2950	0
230	20241111	173300	553708410	2950	2950	2950	2950	0
231	20241111	173200	553708410	2950	2950	2950	2950	0
232	20241111	173100	553708410	2950	2950	2950	2950	0
233	20241111	173000	553708410	2950	2950	2950	2950	0
234	20241111	172900	553708410	2950	2950	2950	2950	0
235	20241111	172800	553708410	2950	2950	2950	2950	0
236	20241111	172700	553708410	2950	2950	2950	2950	0
237	20241111	172600	553708410	2950	2950	2950	2950	0
238	20241111	172500	553708410	2950	2950	2950	2950	0
239	20241111	172400	553708410	2950	2950	2950	2950	0
240	20241111	172300	553708410	2950	2950	2950	2950	0
241	20241111	172200	553708410	2950	2950	2950	2950	0
242	20241111	172100	553708410	2950	2950	2950	2950	12928
243	20241111	172000	553708410	2950	2950	2950	2950	0
244	20241111	171900	553708410	2950	2950	2950	2950	0
245	20241111	171800	553708410	2950	2950	2950	2950	0
246	20241111	171700	553708410	2950	2950	2950	2950	0
247	20241111	171600	553708410	2950	2950	2950	2950	0
248	20241111	171500	553708410	2950	2950	2950	2950	0
249	20241111	171400	553708410	2950	2950	2950	2950	0
250	20241111	171300	553708410	2950	2950	2950	2950	0
251	20241111	171200	553708410	2950	2950	2950	2950	0
252	20241111	171100	553708410	2950	2950	2950	2950	0
253	20241111	171000	553708410	2950	2950	2950	2950	0
254	20241111	170900	553708410	2950	2950	2950	2950	0
255	20241111	170800	553708410	2950	2950	2950	2950	0
256	20241111	170700	553708410	2950	2950	2950	2950	0
257	20241111	170600	553708410	2950	2950	2950	2950	0
258	20241111	170500	553708410	2950	2950	2950	2950	0
259	20241111	170400	553708410	2950	2950	2950	2950	0
260	20241111	170300	553708410	2950	2950	2950	2950	0
261	20241111	170200	553708410	2950	2950	2950	2950	0
262	20241111	170100	553708410	2950	2950	2950	2950	0
263	20241111	170000	553708410	2950	2950	2950	2950	0
264	20241111	165900	553708410	2950	2950	2950	2950	0
265	20241111	165800	553708410	2950	2950	2950	2950	0
266	20241111	165700	553708410	2950	2950	2950	2950	0
267	20241111	165600	553708410	2950	2950	2950	2950	0
268	20241111	165500	553708410	2950	2950	2950	2950	0
269	20241111	165400	553708410	2950	2950	2950	2950	0
270	20241111	165300	553708410	2950	2950	2950	2950	0
271	20241111	165200	553708410	2950	2950	2950	2950	0
272	20241111	165100	553708410	2950	2950	2950	2950	12928
273	20241111	165000	553708410	2950	2950	2950	2950	0
274	20241111	164900	553708410	2950	2950	2950	2950	0
275	20241111	164800	553708410	2950	2950	2950	2950	0
276	20241111	164700	553708410	2950	2950	2950	2950	0
277	20241111	164600	553708410	2950	2950	2950	2950	0
278	20241111	164500	553708410	2950	2950	2950	2950	0
279	20241111	164400	553708410	2950	2950	2950	2950	0
280	20241111	164300	553708410	2950	2950	2950	2950	0
281	20241111	164200	553708410	2950	2950	2950	2950	0
282	20241111	164100	553708410	2950	2950	2950	2950	0
283	20241111	164000	553708410	2950	2950	2950	2950	0
284	20241111	163900	553708410	2950	2950	2950	2950	0
285	20241111	163800	553708410	2950	2950	2950	2950	0
286	20241111	163700	553708410	2950	2950	2950	2950	0
287	20241111	163600	553708410	2950	2950	2950	2950	0
288	20241111	163500	553708410	2950	2950	2950	2950	0
289	20241111	163400	553708410	2950	2950	2950	2950	0
290	20241111	163300	553708410	2950	2950	2950	2950	0
291	20241111	163200	553708410	2950	2950	2950	2950	0
292	20241111	163100	553708410	2950	2950	2950	2950	0
293	20241111	163000	553708410	2950	2950	2950	2950	0
294	20241111	162900	553708410	2950	2950	2950	2950	0
295	20241111	162800	553708410	2950	2950	2950	2950	0
296	20241111	162700	553708410	2950	2950	2950	2950	0
297	20241111	162600	553708410	2950	2950	2950	2950	0
298	20241111	162500	553708410	2950	2950	2950	2950	0
299	20241111	162400	553708410	2950	2950	2950	2950	0
300	20241111	162300	553708410	2950	2950	2950	2950	0
301	20241111	162200	553708410	2950	2950	2950	2950	0
302	20241111	162100	553708410	2950	2950	2950	2950	12928
303	20241111	162000	553708410	2950	2950	2950	2950	0
304	20241111	161900	553708410	2950	2950	2950	2950	0
305	20241111	161800	553708410	2950	2950	2950	2950	0
306	20241111	161700	553708410	2950	2950	2950	2950	0
307	20241111	161600	553708410	2950	2950	2950	2950	0
308	20241111	161500	553708410	2950	2950	2950	2950	0
309	20241111	161400	553708410	2950	2950	2950	2950	0
310	20241111	161300	553708410	2950	2950	2950	2950	0
311	20241111	161200	553708410	2950	2950	2950	2950	0
312	20241111	161100	553708410	2950	2950	2950	2950	0
313	20241111	161000	553708410	2950	2950	2950	2950	0
314	20241111	160900	553708410	2950	2950	2950	2950	0
315	20241111	160800	553708410	2950	2950	2950	2950	0
316	20241111	160700	553708410	2950	2950	2950	2950	0
317	20241111	160600	553708410	2950	2950	2950	2950	0
318	20241111	160500	553708410	2950	2950	2950	2950	0
319	20241111	160400	553708410	2950	2950	2950	2950	0
320	20241111	160300	553708410	2950	2950	2950	2950	0
321	20241111	160200	553708410	2950	2950	2950	2950	0
322	20241111	160100	553708410	2950	2950	2950	2950	0
323	20241111	160000	553708410	2950	2950	2950	2950	0
324	20241111	155900	553708410	2950	2950	2950	2950	0
325	20241111	155800	553708410	2950	2950	2950	2950	0
326	20241111	155700	553708410	2950	2950	2950	2950	0
327	20241111	155600	553708410	2950	2950	2950	2950	0
328	20241111	155500	553708410	2950	2950	2950	2950	0
329	20241111	155400	553708410	2950	2950	2950	2950	0
330	20241111	155300	553708410	2950	2950	2950	2950	0
331	20241111	155200	553708410	2950	2950	2950	2950	0
332	20241111	155100	553708410	2950	2950	2950	2950	12928
333	20241111	155000	553708410	2950	2950	2950	2950	0
334	20241111	154900	553708410	2950	2950	2950	2950	0
335	20241111	154800	553708410	2950	2950	2950	2950	0
336	20241111	154700	553708410	2950	2950	2950	2950	0
337	20241111	154600	553708410	2950	2950	2950	2950	0
338	20241111	154500	553708410	2950	2950	2950	2950	0
339	20241111	154400	553708410	2950	2950	2950	2950	0
340	20241111	154300	553708410	2950	2950	2950	2950	0
341	20241111	154200	553708410	2950	2950	2950	2950	0
342	20241111	154100	553708410	2950	2950	2950	2950	0
343	20241111	154000	553708410	2950	2950	2950	2950	0
344	20241111	153900	553708410	2950	2950	2950	2950	0
345	20241111	153800	553708410	2950	2950	2950	2950	0
346	20241111	153700	553708410	2950	2950	2950	2950	0
347	20241111	153600	553708410	2950	2950	2950	2950	0
348	20241111	153500	553708410	2950	2950	2950	2950	0
349	20241111	153400	553708410	2950	2950	2950	2950	0
350	20241111	153300	553708410	2950	2950	2950	2950	0
351	20241111	153200	553708410	2950	2950	2950	2950	0
352	20241111	153100	553708410	2950	2950	2950	2950	0
353	20241111	153000	553708410	2950	2950	2950	2950	12928
354	20241111	152900	515570810	2950	2950	2950	2950	0
355	20241111	152800	515570810	2950	2950	2950	2950	0
356	20241111	152700	515570810	2950	2950	2950	2950	0
357	20241111	152600	515570810	2950	2950	2950	2950	0
358	20241111	152500	515570810	2950	2950	2950	2950	0
359	20241111	152400	515570810	2950	2950	2950	2950	0
360	20241111	152300	515570810	2950	2950	2950	2950	0
361	20241111	152200	515570810	2950	2950	2950	2950	0
362	20241111	152100	515570810	2950	2950	2950	2950	0
363	20241111	152000	515570810	2950	2950	2950	2950	0
364	20241111	151900	515570810	2950	2970	2970	2950	20381
365	20241111	151800	455425280	2970	2970	2970	2970	0
366	20241111	151700	455425280	2970	2970	2970	2970	0
367	20241111	151600	455425280	2970	2970	2970	2970	190
368	20241111	151500	454860980	2970	2960	2970	2960	519
369	20241111	151400	453324690	2960	2960	2960	2960	304
370	20241111	151300	452424850	2970	2970	2970	2970	0
371	20241111	151200	452424850	2970	2970	2970	2970	1
372	20241111	151100	452421880	2960	2960	2960	2960	291
373	20241111	151000	451560520	2965	2965	2965	2965	101
374	20241111	150900	451261055	2975	2975	2975	2975	0
375	20241111	150800	451261055	2975	2975	2975	2975	0
376	20241111	150700	451261055	2975	2975	2975	2975	0
377	20241111	150600	451261055	2975	2975	2975	2975	0
378	20241111	150500	451261055	2975	2975	2975	2975	0
379	20241111	150400	451261055	2975	2975	2975	2975	0
380	20241111	150300	451261055	2975	2975	2975	2975	5
381	20241111	150200	451246180	2970	2970	2970	2970	134
382	20241111	150100	450848200	2975	2975	2975	2975	0
383	20241111	150000	450848200	2975	2975	2975	2975	0
384	20241111	145900	450848200	2975	2980	2980	2960	197
385	20241111	145800	450262090	2980	2960	2980	2955	3389
386	20241111	145700	440236185	2975	2975	2975	2975	0
387	20241111	145600	440236185	2975	2975	2975	2975	2
388	20241111	145500	440230235	2975	2975	2975	2975	4
389	20241111	145400	440218335	2975	2975	2975	2975	5
390	20241111	145300	440203460	2960	2965	2965	2960	5000
391	20241111	145200	425401465	2975	2975	2975	2975	30
392	20241111	145100	425312215	2975	2975	2975	2975	0
393	20241111	145000	425312215	2975	2975	2975	2975	0
394	20241111	144900	425312215	2975	2975	2975	2975	0
395	20241111	144800	425312215	2975	2975	2975	2975	100
396	20241111	144700	425014715	2975	2975	2975	2975	0
397	20241111	144600	425014715	2975	2975	2975	2975	10
398	20241111	144500	424984965	2975	2975	2975	2975	32
399	20241111	144400	424889765	2975	2975	2975	2975	45
400	20241111	144300	424755890	2980	2980	2980	2980	0
401	20241111	144200	424755890	2980	2980	2980	2980	0
402	20241111	144100	424755890	2980	2980	2980	2980	0
403	20241111	144000	424755890	2980	2980	2980	2980	0
404	20241111	143900	424755890	2980	2980	2980	2980	0
405	20241111	143800	424755890	2980	2980	2980	2980	1
406	20241111	143700	424752910	2970	2965	2970	2965	1045
407	20241111	143600	421649485	2980	2980	2980	2980	0
408	20241111	143500	421649485	2980	2965	2980	2965	2
409	20241111	143400	421643540	2980	2980	2980	2980	0
410	20241111	143300	421643540	2980	2980	2980	2980	1
411	20241111	143200	421640560	2965	2970	2970	2965	700
412	20241111	143100	419565055	2970	2975	2980	2970	2115
413	20241111	143000	413276820	2975	2975	2975	2975	0
414	20241111	142900	413276820	2975	2975	2975	2975	7
415	20241111	142800	413255995	2970	2970	2970	2970	1100
416	20241111	142700	409988995	2980	2980	2980	2980	500
417	20241111	142600	408498995	2985	2985	2985	2985	0
418	20241111	142500	408498995	2985	2985	2985	2985	0
419	20241111	142400	408498995	2985	2985	2985	2985	0
420	20241111	142300	408498995	2985	2980	2985	2980	83
421	20241111	142200	408251650	2975	2980	2980	2975	222
422	20241111	142100	407590200	2980	2980	2980	2980	0
423	20241111	142000	407590200	2980	2980	2980	2980	200
424	20241111	141900	406994200	2980	2980	2980	2980	0
425	20241111	141800	406994200	2980	2980	2980	2980	0
426	20241111	141700	406994200	2980	2980	2980	2980	0
427	20241111	141600	406994200	2980	2980	2980	2980	0
428	20241111	141500	406994200	2980	2980	2980	2980	28
429	20241111	141400	406910760	2985	2985	2985	2985	1
430	20241111	141300	406907775	2965	2970	2970	2965	249
431	20241111	141200	406168915	2985	2985	2985	2985	1
432	20241111	141100	406165930	2970	2970	2970	2970	50
433	20241111	141000	406017430	2985	2985	2985	2985	0
434	20241111	140900	406017430	2985	2985	2985	2985	0
435	20241111	140800	406017430	2985	2970	2985	2970	2
436	20241111	140700	406011475	2975	2975	2975	2975	5000
437	20241111	140600	391136475	2990	2990	2990	2990	0
438	20241111	140500	391136475	2990	2990	2990	2990	0
439	20241111	140400	391136475	2990	2990	2990	2990	0
440	20241111	140300	391136475	2990	2990	2990	2990	0
441	20241111	140200	391136475	2990	2990	2990	2990	0
442	20241111	140100	391136475	2990	2990	2990	2990	0
443	20241111	140000	391136475	2990	2990	2990	2990	0
444	20241111	135900	391136475	2990	2990	2990	2990	0
445	20241111	135800	391136475	2990	2990	2990	2990	0
446	20241111	135700	391136475	2990	2990	2990	2990	0
447	20241111	135600	391136475	2990	2990	2990	2990	0
448	20241111	135500	391136475	2990	2990	2990	2990	1
449	20241111	135400	391133485	2990	2990	2990	2990	0
450	20241111	135300	391133485	2990	2975	2990	2975	2
451	20241111	135200	391127520	2980	2980	2980	2980	1737
452	20241111	135100	385951260	2975	2975	2975	2975	0
453	20241111	135000	385951260	2975	2975	2975	2975	0
454	20241111	134900	385951260	2975	2975	2975	2975	0
455	20241111	134800	385951260	2975	2975	2975	2975	0
456	20241111	134700	385951260	2975	2975	2975	2975	1000
457	20241111	134600	382976260	2980	2980	2980	2980	0
458	20241111	134500	382976260	2980	2980	2980	2980	250
459	20241111	134400	382231260	2980	2990	2990	2980	55
460	20241111	134300	382067260	2990	2990	2990	2990	0
461	20241111	134200	382067260	2990	2990	2990	2990	0
462	20241111	134100	382067260	2990	2990	2990	2990	2
463	20241111	134000	382061280	2990	2990	2990	2990	1
464	20241111	133900	382058290	2980	2980	2980	2980	45
465	20241111	133800	381924190	2980	2980	2980	2980	0
466	20241111	133700	381924190	2980	2980	2980	2980	1
467	20241111	133600	381921210	2980	2985	2985	2975	13916
468	20241111	133500	340487120	2995	2995	2995	2995	10
469	20241111	133400	340457170	2995	2995	2995	2995	10
470	20241111	133300	340427220	2995	2995	2995	2995	0
471	20241111	133200	340427220	2995	2985	2995	2985	1045
472	20241111	133100	337300395	2990	2990	2990	2990	0
473	20241111	133000	337300395	2990	2995	2995	2990	368
474	20241111	132900	336200070	2980	2980	2980	2980	0
475	20241111	132800	336200070	2980	2980	2980	2980	0
476	20241111	132700	336200070	2980	2980	2980	2980	0
477	20241111	132600	336200070	2980	2980	2980	2980	500
478	20241111	132500	334710070	2995	2995	2995	2995	0
479	20241111	132400	334710070	2995	2985	2995	2985	2750
480	20241111	132300	326492165	2985	2985	2985	2985	0
481	20241111	132200	326492165	2985	2985	2985	2985	0
482	20241111	132100	326492165	2985	2985	2985	2985	10
483	20241111	132000	326462315	2990	2990	2990	2990	0
484	20241111	131900	326462315	2990	2990	2990	2990	0
485	20241111	131800	326462315	2990	2990	2990	2990	1
486	20241111	131700	326459325	2975	2975	2975	2975	0
487	20241111	131600	326459325	2975	2980	2980	2975	2000
488	20241111	131500	320502175	2990	2990	2990	2990	886
489	20241111	131400	317853035	2990	2990	2990	2990	1045
490	20241111	131300	314728485	2990	2990	2990	2980	1263
491	20241111	131200	310952325	2990	2985	2990	2985	2
492	20241111	131100	310946350	2980	2980	2980	2980	0
493	20241111	131000	310946350	2980	2980	2980	2980	0
494	20241111	130900	310946350	2980	2980	2980	2980	0
495	20241111	130800	310946350	2980	2980	2980	2980	0
496	20241111	130700	310946350	2980	2980	2980	2980	10
497	20241111	130600	310916550	2995	2995	2995	2995	0
498	20241111	130500	310916550	2995	2995	2995	2995	0
499	20241111	130400	310916550	2995	2995	2995	2995	0
500	20241111	130300	310916550	2995	2995	2995	2995	0
501	20241111	130200	310916550	2995	2995	2995	2995	0
502	20241111	130100	310916550	2995	2990	2995	2990	101
503	20241111	130000	310614290	2995	2995	2995	2995	1
504	20241111	125900	310611295	2995	2995	2995	2995	0
505	20241111	125800	310611295	2995	2995	2995	2995	0
506	20241111	125700	310611295	2995	2995	2995	2995	0
507	20241111	125600	310611295	2995	2995	2995	2995	0
508	20241111	125500	310611295	2995	2995	2995	2995	0
509	20241111	125400	310611295	2995	2995	2995	2995	0
510	20241111	125300	310611295	2995	2995	2995	2995	1
511	20241111	125200	310608300	2990	2990	2990	2990	0
512	20241111	125100	310608300	2990	2990	2990	2990	0
513	20241111	125000	310608300	2990	2990	2990	2990	0
514	20241111	124900	310608300	2990	2990	2990	2990	0
515	20241111	124800	310608300	2990	2990	2990	2990	0
516	20241111	124700	310608300	2990	2990	2990	2990	87
517	20241111	124600	310348170	2990	2990	2990	2990	1
518	20241111	124500	310345180	2980	2980	2980	2980	0
519	20241111	124400	310345180	2980	2980	2980	2980	1850
520	20241111	124300	304832180	2985	2985	2985	2985	215
521	20241111	124200	304190405	2990	2990	2990	2990	10
522	20241111	124100	304160505	2990	2990	2990	2990	65
523	20241111	124000	303966155	2990	2990	2990	2990	3
524	20241111	123900	303957185	2990	2990	2990	2990	0
525	20241111	123800	303957185	2990	2990	2990	2990	0
526	20241111	123700	303957185	2990	2990	2990	2990	0
527	20241111	123600	303957185	2990	2990	2990	2990	0
528	20241111	123500	303957185	2990	2990	2990	2990	0
529	20241111	123400	303957185	2990	2995	2995	2990	644
530	20241111	123300	302030305	2990	2990	2990	2990	0
531	20241111	123200	302030305	2990	2990	2990	2990	0
532	20241111	123100	302030305	2990	2990	2990	2990	0
533	20241111	123000	302030305	2990	2990	2990	2990	0
534	20241111	122900	302030305	2990	2990	2990	2990	0
535	20241111	122800	302030305	2990	2990	2990	2990	248
536	20241111	122700	301288785	3000	3000	3000	3000	0
537	20241111	122600	301288785	3000	3000	3000	3000	0
538	20241111	122500	301288785	3000	3000	3000	3000	0
539	20241111	122400	301288785	3000	3000	3000	3000	0
540	20241111	122300	301288785	3000	3000	3000	3000	1
541	20241111	122200	301285785	2995	2995	2995	2995	101
542	20241111	122100	300983290	2990	2990	2990	2990	0
543	20241111	122000	300983290	2990	2990	2990	2990	413
544	20241111	121900	299748420	3000	3000	3000	3000	1
545	20241111	121800	299745420	3000	3000	3000	3000	0
546	20241111	121700	299745420	3000	3000	3000	3000	0
547	20241111	121600	299745420	3000	3000	3000	3000	0
548	20241111	121500	299745420	3000	3000	3000	3000	0
549	20241111	121400	299745420	3000	2990	3000	2990	20
550	20241111	121300	299685485	2985	2985	2985	2985	765
551	20241111	121200	297401960	2990	2995	2995	2990	281
552	20241111	121100	296561765	2990	2990	2990	2990	21
553	20241111	121000	296498975	2990	2990	2990	2990	1
554	20241111	120900	296495985	2985	2985	2985	2985	0
555	20241111	120800	296495985	2985	2985	2985	2985	0
556	20241111	120700	296495985	2985	2985	2985	2985	0
557	20241111	120600	296495985	2985	2990	2990	2985	1045
558	20241111	120500	293371660	2985	2985	2985	2985	0
559	20241111	120400	293371660	2985	2995	2995	2985	75
560	20241111	120300	293147430	3000	3000	3000	3000	0
561	20241111	120200	293147430	3000	3000	3000	3000	2
562	20241111	120100	293141430	3000	3000	3000	3000	0
563	20241111	120000	293141430	3000	3000	3000	3000	0
564	20241111	115900	293141430	3000	3000	3000	3000	0
565	20241111	115800	293141430	3000	3000	3000	3000	5
566	20241111	115700	293126430	2995	2995	2995	2995	0
567	20241111	115600	293126430	2995	2995	2995	2995	3
568	20241111	115500	293117445	3000	3000	3000	3000	0
569	20241111	115400	293117445	3000	3000	3000	3000	4
570	20241111	115300	293105445	2990	3000	3000	2990	548
571	20241111	115200	291464405	2995	2995	2995	2995	3
572	20241111	115100	291455420	3000	3000	3000	3000	0
573	20241111	115000	291455420	3000	3000	3000	3000	0
574	20241111	114900	291455420	3000	3000	3000	3000	0
575	20241111	114800	291455420	3000	3000	3000	3000	0
576	20241111	114700	291455420	3000	3000	3000	3000	0
577	20241111	114600	291455420	3000	3000	3000	3000	0
578	20241111	114500	291455420	3000	3000	3000	3000	0
579	20241111	114400	291455420	3000	3000	3000	3000	0
580	20241111	114300	291455420	3000	3000	3000	3000	0
581	20241111	114200	291455420	3000	3000	3000	3000	0
582	20241111	114100	291455420	3000	3000	3000	3000	0
583	20241111	114000	291455420	3000	3000	3000	3000	0
584	20241111	113900	291455420	3000	3000	3000	3000	0
585	20241111	113800	291455420	3000	3000	3000	3000	0
586	20241111	113700	291455420	3000	3000	3000	3000	0
587	20241111	113600	291455420	3000	3000	3000	3000	0
588	20241111	113500	291455420	3000	3000	3000	3000	10
589	20241111	113400	291425420	3005	3005	3005	3005	0
590	20241111	113300	291425420	3005	3005	3005	3005	0
591	20241111	113200	291425420	3005	3005	3005	3005	0
592	20241111	113100	291425420	3005	3005	3005	3005	0
593	20241111	113000	291425420	3005	3005	3005	3005	0
594	20241111	112900	291425420	3005	3005	3005	3005	0
595	20241111	112800	291425420	3005	3005	3005	3005	0
596	20241111	112700	291425420	3005	3005	3005	3005	0
597	20241111	112600	291425420	3005	3005	3005	3005	0
598	20241111	112500	291425420	3005	3005	3005	3005	2
599	20241111	112400	291419410	3005	3005	3005	3005	2
600	20241111	112300	291413400	3005	3005	3005	3005	0
601	20241111	112200	291413400	3005	3005	3005	3005	0
602	20241111	112100	291413400	3005	3005	3005	3005	0
603	20241111	112000	291413400	3005	3005	3005	3005	0
604	20241111	111900	291413400	3005	3005	3005	3005	0
605	20241111	111800	291413400	3005	3005	3005	3005	0
606	20241111	111700	291413400	3005	3005	3005	3005	0
607	20241111	111600	291413400	3005	3005	3005	3005	0
608	20241111	111500	291413400	3005	3005	3005	3005	0
609	20241111	111400	291413400	3005	3005	3005	3005	2
610	20241111	111300	291407390	3010	3010	3010	3010	0
611	20241111	111200	291407390	3010	3010	3010	3010	0
612	20241111	111100	291407390	3010	3010	3010	3010	0
613	20241111	111000	291407390	3010	3010	3010	3010	0
614	20241111	110900	291407390	3010	3010	3010	3010	1
615	20241111	110800	291404380	3010	3010	3010	3010	0
616	20241111	110700	291404380	3010	3010	3010	3010	0
617	20241111	110600	291404380	3010	3010	3010	3010	0
618	20241111	110500	291404380	3010	3010	3010	3010	1
619	20241111	110400	291401370	2990	3000	3000	2990	1250
620	20241111	110300	287658870	3005	2995	3005	2990	151
621	20241111	110200	287207360	3010	3000	3010	3000	10000
622	20241111	110100	257119250	2990	2990	2990	2990	216
623	20241111	110000	256473410	3000	3000	3000	3000	0
624	20241111	105900	256473410	3000	2990	3000	2990	102
625	20241111	105800	256168230	2990	2990	2990	2990	82
626	20241111	105700	255923050	2990	2990	2990	2990	83
627	20241111	105600	255674880	2990	2990	2990	2990	82
628	20241111	105500	255429700	2990	2990	2990	2990	82
629	20241111	105400	255184520	2990	2990	2990	2990	82
630	20241111	105300	254939340	2990	2990	2990	2990	187
631	20241111	105200	254380210	2990	2985	2990	2985	101
632	20241111	105100	254078635	2985	2975	2985	2975	878
633	20241111	105000	251459110	2980	2980	2980	2980	256
634	20241111	104900	250696230	2980	2980	2980	2980	82
635	20241111	104800	250451870	2980	2980	2980	2980	82
636	20241111	104700	250207510	2985	2985	2985	2985	697
637	20241111	104600	248126965	2990	2985	2990	2985	210
638	20241111	104500	247500110	2985	2985	2985	2985	82
639	20241111	104400	247255340	2990	2990	2990	2990	41
640	20241111	104300	247132750	3000	3000	3000	3000	0
641	20241111	104200	247132750	3000	3000	3000	3000	0
642	20241111	104100	247132750	3000	3000	3000	3000	0
643	20241111	104000	247132750	3000	2990	3000	2985	181
644	20241111	103900	246590970	2985	2990	2990	2985	1200
645	20241111	103800	243008965	2985	2990	2990	2985	810
646	20241111	103700	240591110	2990	2985	2990	2985	953
647	20241111	103600	237743515	2980	2980	2980	2980	0
648	20241111	103500	237743515	2980	2980	2980	2980	794
649	20241111	103400	235377395	2970	2980	2980	2970	352
650	20241111	103300	234328455	2980	2975	2980	2965	2246
651	20241111	103200	227664240	2975	2975	2975	2975	4
652	20241111	103100	227652340	2975	2975	2975	2975	0
653	20241111	103000	227652340	2975	2975	2975	2975	0
654	20241111	102900	227652340	2975	2975	2975	2975	0
655	20241111	102800	227652340	2975	2975	2975	2975	1875
656	20241111	102700	222074215	2990	2990	2990	2990	0
657	20241111	102600	222074215	2990	2990	2990	2990	0
658	20241111	102500	222074215	2990	2990	2990	2990	1
659	20241111	102400	222071225	2985	2985	2985	2985	0
660	20241111	102300	222071225	2985	2985	2985	2985	0
661	20241111	102200	222071225	2985	2985	2985	2985	1675
662	20241111	102100	217071350	2985	2985	2985	2985	0
663	20241111	102000	217071350	2985	2980	2985	2980	594
664	20241111	101900	215298765	2980	2980	2980	2980	185
665	20241111	101800	214747465	2970	2970	2970	2970	0
666	20241111	101700	214747465	2970	2980	2980	2970	443
667	20241111	101600	213427405	2980	2980	2980	2980	0
668	20241111	101500	213427405	2980	2980	2980	2980	0
669	20241111	101400	213427405	2980	2980	2980	2980	300
670	20241111	101300	212533405	2980	2980	2980	2980	0
671	20241111	101200	212533405	2980	2980	2980	2980	0
672	20241111	101100	212533405	2980	2980	2980	2980	1
673	20241111	101000	212530425	2960	2960	2960	2960	1371
674	20241111	100900	208472265	2955	2960	2960	2955	441
675	20241111	100800	207166910	2960	2960	2960	2960	1
676	20241111	100700	207163950	2960	2960	2960	2960	102
677	20241111	100600	206862030	2960	2960	2960	2960	511
678	20241111	100500	205349470	2960	2960	2960	2960	266
679	20241111	100400	204562110	2960	2950	2960	2950	1970
680	20241111	100300	198731100	2955	2965	2965	2955	2082
681	20241111	100200	192570370	2970	2970	2970	2970	3
682	20241111	100100	192561460	2980	2980	2980	2980	2
683	20241111	100000	192555500	2980	2980	2980	2980	4
684	20241111	095900	192543580	2980	2980	2980	2980	0
685	20241111	095800	192543580	2980	2980	2980	2980	203
686	20241111	095700	191938640	2980	2980	2980	2980	100
687	20241111	095600	191640640	2980	2980	2980	2960	508
688	20241111	095500	190132880	2965	2975	2985	2965	4663
689	20241111	095400	176271310	2975	2975	2975	2970	78
690	20241111	095300	176039520	2980	3010	3010	2975	9664
691	20241111	095200	147204450	3000	3000	3000	3000	0
692	20241111	095100	147204450	3000	2990	3000	2990	7100
693	20241111	095000	125905925	2990	2990	2990	2990	101
694	20241111	094900	125603935	2980	2980	2980	2980	888
695	20241111	094800	122957695	2980	2975	2980	2975	188
696	20241111	094700	122398085	2975	2975	2975	2975	5
697	20241111	094600	122383210	2970	2970	2970	2970	1761
698	20241111	094500	117153040	2970	2970	2970	2970	18
699	20241111	094400	117099580	2970	2975	2975	2965	3507
700	20241111	094300	106682275	2980	2980	2980	2980	1083
701	20241111	094200	103454935	2980	2990	2990	2980	2035
702	20241111	094100	97384635	2990	2990	2990	2990	0
703	20241111	094000	97384635	2990	2990	2990	2990	294
704	20241111	093900	96505575	2995	2995	2995	2995	0
705	20241111	093800	96505575	2995	2995	2995	2990	29
706	20241111	093700	96418760	2995	2995	2995	2995	794
707	20241111	093600	94040730	3000	2995	3000	2995	571
708	20241111	093500	92330580	2995	2985	2995	2985	2239
709	20241111	093400	85644645	2975	2980	2980	2975	2645
710	20241111	093300	77762575	2980	2980	2980	2980	1250
711	20241111	093200	74037575	2985	2985	2985	2985	161
712	20241111	093100	73556990	2985	2990	2990	2985	975
713	20241111	093000	70644965	2995	2995	2995	2995	3
714	20241111	092900	70635980	2995	2985	2995	2985	193
715	20241111	092800	70059865	2995	2995	2995	2985	456
716	20241111	092700	68698495	2995	2985	2995	2985	1206
717	20241111	092600	65098575	2985	2985	2985	2985	6
718	20241111	092500	65080665	2985	2990	2990	2985	867
719	20241111	092400	62492420	2995	2995	2995	2985	202
720	20241111	092300	61889430	2990	2990	2990	2990	1487
721	20241111	092200	57443300	2995	3000	3000	2995	1410
722	20241111	092100	53220315	3000	2995	3000	2995	662
723	20241111	092000	51237610	2995	3005	3005	2995	48
724	20241111	091900	51093390	3005	3000	3005	3000	762
725	20241111	091800	48807285	3010	3010	3010	3010	10
726	20241111	091700	48777185	3010	3010	3010	3010	0
727	20241111	091600	48777185	3010	3010	3010	3010	0
728	20241111	091500	48777185	3010	3010	3010	3010	2
729	20241111	091400	48771165	2990	2995	2995	2985	3122
730	20241111	091300	39434345	2995	3000	3000	2995	859
731	20241111	091200	36857350	3000	3000	3000	3000	100
732	20241111	091100	36557350	3010	3010	3010	3010	1
733	20241111	091000	36554340	3010	3000	3010	3000	333
734	20241111	090900	35555330	3010	3010	3010	2990	1612
735	20241111	090800	30735210	2990	2995	3010	2990	844
736	20241111	090700	28209620	2990	3005	3015	2990	3161
737	20241111	090600	18736205	3005	3025	3025	3005	1012
738	20241111	090500	15678885	3025	3035	3035	3025	577
739	20241111	090400	13930705	3035	3040	3040	3035	1449
740	20241111	090300	9532700	3060	3045	3060	3045	16
741	20241111	090200	9483845	3035	3040	3040	3035	513
742	20241111	090100	7924590	3045	3050	3050	3045	428
743	20241111	090000	6619350	3050	3070	3070	3050	2158