KissMeData/439730/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	213100	55739605	2180	2180	2180	2180	11
3	20241111	213000	55739605	2180	2180	2180	2180	0
4	20241111	212900	55739605	2180	2180	2180	2180	0
5	20241111	212800	55739605	2180	2180	2180	2180	0
6	20241111	212700	55739605	2180	2180	2180	2180	0
7	20241111	212600	55739605	2180	2180	2180	2180	0
8	20241111	212500	55739605	2180	2180	2180	2180	0
9	20241111	212400	55739605	2180	2180	2180	2180	0
10	20241111	212300	55739605	2180	2180	2180	2180	0
11	20241111	212200	55739605	2180	2180	2180	2180	0
12	20241111	212100	55739605	2180	2180	2180	2180	0
13	20241111	212000	55739605	2180	2180	2180	2180	0
14	20241111	211900	55739605	2180	2180	2180	2180	0
15	20241111	211800	55739605	2180	2180	2180	2180	0
16	20241111	211700	55739605	2180	2180	2180	2180	0
17	20241111	211600	55739605	2180	2180	2180	2180	0
18	20241111	211500	55739605	2180	2180	2180	2180	0
19	20241111	211400	55739605	2180	2180	2180	2180	0
20	20241111	211300	55739605	2180	2180	2180	2180	0
21	20241111	211200	55739605	2180	2180	2180	2180	0
22	20241111	211100	55739605	2180	2180	2180	2180	0
23	20241111	211000	55739605	2180	2180	2180	2180	0
24	20241111	210900	55739605	2180	2180	2180	2180	0
25	20241111	210800	55739605	2180	2180	2180	2180	0
26	20241111	210700	55739605	2180	2180	2180	2180	0
27	20241111	210600	55739605	2180	2180	2180	2180	0
28	20241111	210500	55739605	2180	2180	2180	2180	0
29	20241111	210400	55739605	2180	2180	2180	2180	0
30	20241111	210300	55739605	2180	2180	2180	2180	0
31	20241111	210200	55739605	2180	2180	2180	2180	0
32	20241111	210100	55739605	2180	2180	2180	2180	11
33	20241111	210000	55739605	2180	2180	2180	2180	0
34	20241111	205900	55739605	2180	2180	2180	2180	0
35	20241111	205800	55739605	2180	2180	2180	2180	0
36	20241111	205700	55739605	2180	2180	2180	2180	0
37	20241111	205600	55739605	2180	2180	2180	2180	0
38	20241111	205500	55739605	2180	2180	2180	2180	0
39	20241111	205400	55739605	2180	2180	2180	2180	0
40	20241111	205300	55739605	2180	2180	2180	2180	0
41	20241111	205200	55739605	2180	2180	2180	2180	0
42	20241111	205100	55739605	2180	2180	2180	2180	0
43	20241111	205000	55739605	2180	2180	2180	2180	0
44	20241111	204900	55739605	2180	2180	2180	2180	0
45	20241111	204800	55739605	2180	2180	2180	2180	0
46	20241111	204700	55739605	2180	2180	2180	2180	0
47	20241111	204600	55739605	2180	2180	2180	2180	0
48	20241111	204500	55739605	2180	2180	2180	2180	0
49	20241111	204400	55739605	2180	2180	2180	2180	0
50	20241111	204300	55739605	2180	2180	2180	2180	0
51	20241111	204200	55739605	2180	2180	2180	2180	0
52	20241111	204100	55739605	2180	2180	2180	2180	0
53	20241111	204000	55739605	2180	2180	2180	2180	0
54	20241111	203900	55739605	2180	2180	2180	2180	0
55	20241111	203800	55739605	2180	2180	2180	2180	0
56	20241111	203700	55739605	2180	2180	2180	2180	0
57	20241111	203600	55739605	2180	2180	2180	2180	0
58	20241111	203500	55739605	2180	2180	2180	2180	0
59	20241111	203400	55739605	2180	2180	2180	2180	0
60	20241111	203300	55739605	2180	2180	2180	2180	0
61	20241111	203200	55739605	2180	2180	2180	2180	0
62	20241111	203100	55739605	2180	2180	2180	2180	11
63	20241111	203000	55739605	2180	2180	2180	2180	0
64	20241111	202900	55739605	2180	2180	2180	2180	0
65	20241111	202800	55739605	2180	2180	2180	2180	0
66	20241111	202700	55739605	2180	2180	2180	2180	0
67	20241111	202600	55739605	2180	2180	2180	2180	0
68	20241111	202500	55739605	2180	2180	2180	2180	0
69	20241111	202400	55739605	2180	2180	2180	2180	0
70	20241111	202300	55739605	2180	2180	2180	2180	0
71	20241111	202200	55739605	2180	2180	2180	2180	0
72	20241111	202100	55739605	2180	2180	2180	2180	0
73	20241111	202000	55739605	2180	2180	2180	2180	0
74	20241111	201900	55739605	2180	2180	2180	2180	0
75	20241111	201800	55739605	2180	2180	2180	2180	0
76	20241111	201700	55739605	2180	2180	2180	2180	0
77	20241111	201600	55739605	2180	2180	2180	2180	0
78	20241111	201500	55739605	2180	2180	2180	2180	0
79	20241111	201400	55739605	2180	2180	2180	2180	0
80	20241111	201300	55739605	2180	2180	2180	2180	0
81	20241111	201200	55739605	2180	2180	2180	2180	0
82	20241111	201100	55739605	2180	2180	2180	2180	0
83	20241111	201000	55739605	2180	2180	2180	2180	0
84	20241111	200900	55739605	2180	2180	2180	2180	0
85	20241111	200800	55739605	2180	2180	2180	2180	0
86	20241111	200700	55739605	2180	2180	2180	2180	0
87	20241111	200600	55739605	2180	2180	2180	2180	0
88	20241111	200500	55739605	2180	2180	2180	2180	0
89	20241111	200400	55739605	2180	2180	2180	2180	0
90	20241111	200300	55739605	2180	2180	2180	2180	0
91	20241111	200200	55739605	2180	2180	2180	2180	0
92	20241111	200100	55739605	2180	2180	2180	2180	11
93	20241111	200000	55739605	2180	2180	2180	2180	0
94	20241111	195900	55739605	2180	2180	2180	2180	0
95	20241111	195800	55739605	2180	2180	2180	2180	0
96	20241111	195700	55739605	2180	2180	2180	2180	0
97	20241111	195600	55739605	2180	2180	2180	2180	0
98	20241111	195500	55739605	2180	2180	2180	2180	0
99	20241111	195400	55739605	2180	2180	2180	2180	0
100	20241111	195300	55739605	2180	2180	2180	2180	0
101	20241111	195200	55739605	2180	2180	2180	2180	0
102	20241111	195100	55739605	2180	2180	2180	2180	0
103	20241111	195000	55739605	2180	2180	2180	2180	0
104	20241111	194900	55739605	2180	2180	2180	2180	0
105	20241111	194800	55739605	2180	2180	2180	2180	0
106	20241111	194700	55739605	2180	2180	2180	2180	0
107	20241111	194600	55739605	2180	2180	2180	2180	0
108	20241111	194500	55739605	2180	2180	2180	2180	0
109	20241111	194400	55739605	2180	2180	2180	2180	0
110	20241111	194300	55739605	2180	2180	2180	2180	0
111	20241111	194200	55739605	2180	2180	2180	2180	0
112	20241111	194100	55739605	2180	2180	2180	2180	0
113	20241111	194000	55739605	2180	2180	2180	2180	0
114	20241111	193900	55739605	2180	2180	2180	2180	0
115	20241111	193800	55739605	2180	2180	2180	2180	0
116	20241111	193700	55739605	2180	2180	2180	2180	0
117	20241111	193600	55739605	2180	2180	2180	2180	0
118	20241111	193500	55739605	2180	2180	2180	2180	0
119	20241111	193400	55739605	2180	2180	2180	2180	0
120	20241111	193300	55739605	2180	2180	2180	2180	0
121	20241111	193200	55739605	2180	2180	2180	2180	0
122	20241111	193100	55739605	2180	2180	2180	2180	11
123	20241111	193000	55739605	2180	2180	2180	2180	0
124	20241111	192900	55739605	2180	2180	2180	2180	0
125	20241111	192800	55739605	2180	2180	2180	2180	0
126	20241111	192700	55739605	2180	2180	2180	2180	0
127	20241111	192600	55739605	2180	2180	2180	2180	0
128	20241111	192500	55739605	2180	2180	2180	2180	0
129	20241111	192400	55739605	2180	2180	2180	2180	0
130	20241111	192300	55739605	2180	2180	2180	2180	0
131	20241111	192200	55739605	2180	2180	2180	2180	0
132	20241111	192100	55739605	2180	2180	2180	2180	0
133	20241111	192000	55739605	2180	2180	2180	2180	0
134	20241111	191900	55739605	2180	2180	2180	2180	0
135	20241111	191800	55739605	2180	2180	2180	2180	0
136	20241111	191700	55739605	2180	2180	2180	2180	0
137	20241111	191600	55739605	2180	2180	2180	2180	0
138	20241111	191500	55739605	2180	2180	2180	2180	0
139	20241111	191400	55739605	2180	2180	2180	2180	0
140	20241111	191300	55739605	2180	2180	2180	2180	0
141	20241111	191200	55739605	2180	2180	2180	2180	0
142	20241111	191100	55739605	2180	2180	2180	2180	0
143	20241111	191000	55739605	2180	2180	2180	2180	0
144	20241111	190900	55739605	2180	2180	2180	2180	0
145	20241111	190800	55739605	2180	2180	2180	2180	0
146	20241111	190700	55739605	2180	2180	2180	2180	0
147	20241111	190600	55739605	2180	2180	2180	2180	0
148	20241111	190500	55739605	2180	2180	2180	2180	0
149	20241111	190400	55739605	2180	2180	2180	2180	0
150	20241111	190300	55739605	2180	2180	2180	2180	0
151	20241111	190200	55739605	2180	2180	2180	2180	0
152	20241111	190100	55739605	2180	2180	2180	2180	11
153	20241111	190000	55739605	2180	2180	2180	2180	0
154	20241111	185900	55739605	2180	2180	2180	2180	0
155	20241111	185800	55739605	2180	2180	2180	2180	0
156	20241111	185700	55739605	2180	2180	2180	2180	0
157	20241111	185600	55739605	2180	2180	2180	2180	0
158	20241111	185500	55739605	2180	2180	2180	2180	0
159	20241111	185400	55739605	2180	2180	2180	2180	0
160	20241111	185300	55739605	2180	2180	2180	2180	0
161	20241111	185200	55739605	2180	2180	2180	2180	0
162	20241111	185100	55739605	2180	2180	2180	2180	0
163	20241111	185000	55739605	2180	2180	2180	2180	0
164	20241111	184900	55739605	2180	2180	2180	2180	0
165	20241111	184800	55739605	2180	2180	2180	2180	0
166	20241111	184700	55739605	2180	2180	2180	2180	0
167	20241111	184600	55739605	2180	2180	2180	2180	0
168	20241111	184500	55739605	2180	2180	2180	2180	0
169	20241111	184400	55739605	2180	2180	2180	2180	0
170	20241111	184300	55739605	2180	2180	2180	2180	0
171	20241111	184200	55739605	2180	2180	2180	2180	0
172	20241111	184100	55739605	2180	2180	2180	2180	0
173	20241111	184000	55739605	2180	2180	2180	2180	0
174	20241111	183900	55739605	2180	2180	2180	2180	0
175	20241111	183800	55739605	2180	2180	2180	2180	0
176	20241111	183700	55739605	2180	2180	2180	2180	0
177	20241111	183600	55739605	2180	2180	2180	2180	0
178	20241111	183500	55739605	2180	2180	2180	2180	0
179	20241111	183400	55739605	2180	2180	2180	2180	0
180	20241111	183300	55739605	2180	2180	2180	2180	0
181	20241111	183200	55739605	2180	2180	2180	2180	0
182	20241111	183100	55739605	2180	2180	2180	2180	11
183	20241111	183000	55739605	2180	2180	2180	2180	0
184	20241111	182900	55739605	2180	2180	2180	2180	0
185	20241111	182800	55739605	2180	2180	2180	2180	0
186	20241111	182700	55739605	2180	2180	2180	2180	0
187	20241111	182600	55739605	2180	2180	2180	2180	0
188	20241111	182500	55739605	2180	2180	2180	2180	0
189	20241111	182400	55739605	2180	2180	2180	2180	0
190	20241111	182300	55739605	2180	2180	2180	2180	0
191	20241111	182200	55739605	2180	2180	2180	2180	0
192	20241111	182100	55739605	2180	2180	2180	2180	0
193	20241111	182000	55739605	2180	2180	2180	2180	0
194	20241111	181900	55739605	2180	2180	2180	2180	0
195	20241111	181800	55739605	2180	2180	2180	2180	0
196	20241111	181700	55739605	2180	2180	2180	2180	0
197	20241111	181600	55739605	2180	2180	2180	2180	0
198	20241111	181500	55739605	2180	2180	2180	2180	0
199	20241111	181400	55739605	2180	2180	2180	2180	0
200	20241111	181300	55739605	2180	2180	2180	2180	0
201	20241111	181200	55739605	2180	2180	2180	2180	0
202	20241111	181100	55739605	2180	2180	2180	2180	0
203	20241111	181000	55739605	2180	2180	2180	2180	0
204	20241111	180900	55739605	2180	2180	2180	2180	0
205	20241111	180800	55739605	2180	2180	2180	2180	0
206	20241111	180700	55739605	2180	2180	2180	2180	0
207	20241111	180600	55739605	2180	2180	2180	2180	0
208	20241111	180500	55739605	2180	2180	2180	2180	0
209	20241111	180400	55739605	2180	2180	2180	2180	0
210	20241111	180300	55739605	2180	2180	2180	2180	0
211	20241111	180200	55739605	2180	2180	2180	2180	0
212	20241111	180100	55739605	2180	2180	2180	2180	11
213	20241111	180000	55739605	2180	2180	2180	2180	0
214	20241111	175900	55739605	2180	2180	2180	2180	0
215	20241111	175800	55739605	2180	2180	2180	2180	0
216	20241111	175700	55739605	2180	2180	2180	2180	0
217	20241111	175600	55739605	2180	2180	2180	2180	0
218	20241111	175500	55739605	2180	2180	2180	2180	0
219	20241111	175400	55739605	2180	2180	2180	2180	0
220	20241111	175300	55739605	2180	2180	2180	2180	0
221	20241111	175200	55739605	2180	2180	2180	2180	0
222	20241111	175100	55739605	2180	2180	2180	2180	0
223	20241111	175000	55739605	2180	2180	2180	2180	0
224	20241111	174900	55739605	2180	2180	2180	2180	0
225	20241111	174800	55739605	2180	2180	2180	2180	0
226	20241111	174700	55739605	2180	2180	2180	2180	0
227	20241111	174600	55739605	2180	2180	2180	2180	0
228	20241111	174500	55739605	2180	2180	2180	2180	0
229	20241111	174400	55739605	2180	2180	2180	2180	0
230	20241111	174300	55739605	2180	2180	2180	2180	0
231	20241111	174200	55739605	2180	2180	2180	2180	0
232	20241111	174100	55739605	2180	2180	2180	2180	0
233	20241111	174000	55739605	2180	2180	2180	2180	0
234	20241111	173900	55739605	2180	2180	2180	2180	0
235	20241111	173800	55739605	2180	2180	2180	2180	0
236	20241111	173700	55739605	2180	2180	2180	2180	0
237	20241111	173600	55739605	2180	2180	2180	2180	0
238	20241111	173500	55739605	2180	2180	2180	2180	0
239	20241111	173400	55739605	2180	2180	2180	2180	0
240	20241111	173300	55739605	2180	2180	2180	2180	0
241	20241111	173200	55739605	2180	2180	2180	2180	0
242	20241111	173100	55739605	2180	2180	2180	2180	11
243	20241111	173000	55739605	2180	2180	2180	2180	0
244	20241111	172900	55739605	2180	2180	2180	2180	0
245	20241111	172800	55739605	2180	2180	2180	2180	0
246	20241111	172700	55739605	2180	2180	2180	2180	0
247	20241111	172600	55739605	2180	2180	2180	2180	0
248	20241111	172500	55739605	2180	2180	2180	2180	0
249	20241111	172400	55739605	2180	2180	2180	2180	0
250	20241111	172300	55739605	2180	2180	2180	2180	0
251	20241111	172200	55739605	2180	2180	2180	2180	0
252	20241111	172100	55739605	2180	2180	2180	2180	0
253	20241111	172000	55739605	2180	2180	2180	2180	0
254	20241111	171900	55739605	2180	2180	2180	2180	0
255	20241111	171800	55739605	2180	2180	2180	2180	0
256	20241111	171700	55739605	2180	2180	2180	2180	0
257	20241111	171600	55739605	2180	2180	2180	2180	0
258	20241111	171500	55739605	2180	2180	2180	2180	0
259	20241111	171400	55739605	2180	2180	2180	2180	0
260	20241111	171300	55739605	2180	2180	2180	2180	0
261	20241111	171200	55739605	2180	2180	2180	2180	0
262	20241111	171100	55739605	2180	2180	2180	2180	0
263	20241111	171000	55739605	2180	2180	2180	2180	0
264	20241111	170900	55739605	2180	2180	2180	2180	0
265	20241111	170800	55739605	2180	2180	2180	2180	0
266	20241111	170700	55739605	2180	2180	2180	2180	0
267	20241111	170600	55739605	2180	2180	2180	2180	0
268	20241111	170500	55739605	2180	2180	2180	2180	0
269	20241111	170400	55739605	2180	2180	2180	2180	0
270	20241111	170300	55739605	2180	2180	2180	2180	0
271	20241111	170200	55739605	2180	2180	2180	2180	0
272	20241111	170100	55739605	2180	2180	2180	2180	11
273	20241111	170000	55739605	2180	2180	2180	2180	0
274	20241111	165900	55739605	2180	2180	2180	2180	0
275	20241111	165800	55739605	2180	2180	2180	2180	0
276	20241111	165700	55739605	2180	2180	2180	2180	0
277	20241111	165600	55739605	2180	2180	2180	2180	0
278	20241111	165500	55739605	2180	2180	2180	2180	0
279	20241111	165400	55739605	2180	2180	2180	2180	0
280	20241111	165300	55739605	2180	2180	2180	2180	0
281	20241111	165200	55739605	2180	2180	2180	2180	0
282	20241111	165100	55739605	2180	2180	2180	2180	0
283	20241111	165000	55739605	2180	2180	2180	2180	0
284	20241111	164900	55739605	2180	2180	2180	2180	0
285	20241111	164800	55739605	2180	2180	2180	2180	0
286	20241111	164700	55739605	2180	2180	2180	2180	0
287	20241111	164600	55739605	2180	2180	2180	2180	0
288	20241111	164500	55739605	2180	2180	2180	2180	0
289	20241111	164400	55739605	2180	2180	2180	2180	0
290	20241111	164300	55739605	2180	2180	2180	2180	0
291	20241111	164200	55739605	2180	2180	2180	2180	0
292	20241111	164100	55739605	2180	2180	2180	2180	0
293	20241111	164000	55739605	2180	2180	2180	2180	0
294	20241111	163900	55739605	2180	2180	2180	2180	0
295	20241111	163800	55739605	2180	2180	2180	2180	0
296	20241111	163700	55739605	2180	2180	2180	2180	0
297	20241111	163600	55739605	2180	2180	2180	2180	0
298	20241111	163500	55739605	2180	2180	2180	2180	0
299	20241111	163400	55739605	2180	2180	2180	2180	0
300	20241111	163300	55739605	2180	2180	2180	2180	0
301	20241111	163200	55739605	2180	2180	2180	2180	0
302	20241111	163100	55739605	2180	2180	2180	2180	11
303	20241111	163000	55739605	2180	2180	2180	2180	0
304	20241111	162900	55739605	2180	2180	2180	2180	0
305	20241111	162800	55739605	2180	2180	2180	2180	0
306	20241111	162700	55739605	2180	2180	2180	2180	0
307	20241111	162600	55739605	2180	2180	2180	2180	0
308	20241111	162500	55739605	2180	2180	2180	2180	0
309	20241111	162400	55739605	2180	2180	2180	2180	0
310	20241111	162300	55739605	2180	2180	2180	2180	0
311	20241111	162200	55739605	2180	2180	2180	2180	0
312	20241111	162100	55739605	2180	2180	2180	2180	0
313	20241111	162000	55739605	2180	2180	2180	2180	0
314	20241111	161900	55739605	2180	2180	2180	2180	0
315	20241111	161800	55739605	2180	2180	2180	2180	0
316	20241111	161700	55739605	2180	2180	2180	2180	0
317	20241111	161600	55739605	2180	2180	2180	2180	0
318	20241111	161500	55739605	2180	2180	2180	2180	0
319	20241111	161400	55739605	2180	2180	2180	2180	0
320	20241111	161300	55739605	2180	2180	2180	2180	0
321	20241111	161200	55739605	2180	2180	2180	2180	0
322	20241111	161100	55739605	2180	2180	2180	2180	0
323	20241111	161000	55739605	2180	2180	2180	2180	0
324	20241111	160900	55739605	2180	2180	2180	2180	0
325	20241111	160800	55739605	2180	2180	2180	2180	0
326	20241111	160700	55739605	2180	2180	2180	2180	0
327	20241111	160600	55739605	2180	2180	2180	2180	0
328	20241111	160500	55739605	2180	2180	2180	2180	0
329	20241111	160400	55739605	2180	2180	2180	2180	0
330	20241111	160300	55739605	2180	2180	2180	2180	0
331	20241111	160200	55739605	2180	2180	2180	2180	0
332	20241111	160100	55739605	2180	2180	2180	2180	11
333	20241111	160000	55739605	2180	2180	2180	2180	0
334	20241111	155900	55739605	2180	2180	2180	2180	0
335	20241111	155800	55739605	2180	2180	2180	2180	0
336	20241111	155700	55739605	2180	2180	2180	2180	0
337	20241111	155600	55739605	2180	2180	2180	2180	0
338	20241111	155500	55739605	2180	2180	2180	2180	0
339	20241111	155400	55739605	2180	2180	2180	2180	0
340	20241111	155300	55739605	2180	2180	2180	2180	0
341	20241111	155200	55739605	2180	2180	2180	2180	0
342	20241111	155100	55739605	2180	2180	2180	2180	0
343	20241111	155000	55739605	2180	2180	2180	2180	0
344	20241111	154900	55739605	2180	2180	2180	2180	0
345	20241111	154800	55739605	2180	2180	2180	2180	0
346	20241111	154700	55739605	2180	2180	2180	2180	0
347	20241111	154600	55739605	2180	2180	2180	2180	0
348	20241111	154500	55739605	2180	2180	2180	2180	0
349	20241111	154400	55739605	2180	2180	2180	2180	0
350	20241111	154300	55739605	2180	2180	2180	2180	0
351	20241111	154200	55739605	2180	2180	2180	2180	0
352	20241111	154100	55739605	2180	2180	2180	2180	0
353	20241111	154000	55739605	2180	2180	2180	2180	0
354	20241111	153900	55739605	2180	2180	2180	2180	0
355	20241111	153800	55739605	2180	2180	2180	2180	0
356	20241111	153700	55739605	2180	2180	2180	2180	0
357	20241111	153600	55739605	2180	2180	2180	2180	0
358	20241111	153500	55739605	2180	2180	2180	2180	0
359	20241111	153400	55739605	2180	2180	2180	2180	0
360	20241111	153300	55739605	2180	2180	2180	2180	0
361	20241111	153200	55739605	2180	2180	2180	2180	0
362	20241111	153100	55739605	2180	2180	2180	2180	11
363	20241111	153000	55739605	2180	2180	2180	2180	11
364	20241111	152900	55715625	2180	2180	2180	2180	0
365	20241111	152800	55715625	2180	2180	2180	2180	0
366	20241111	152700	55715625	2180	2180	2180	2180	0
367	20241111	152600	55715625	2180	2180	2180	2180	0
368	20241111	152500	55715625	2180	2180	2180	2180	0
369	20241111	152400	55715625	2180	2180	2180	2180	0
370	20241111	152300	55715625	2180	2180	2180	2180	0
371	20241111	152200	55715625	2180	2180	2180	2180	0
372	20241111	152100	55715625	2180	2180	2180	2180	0
373	20241111	152000	55715625	2180	2180	2180	2180	0
374	20241111	151900	55715625	2180	2180	2180	2180	0
375	20241111	151800	55715625	2180	2180	2180	2180	0
376	20241111	151700	55715625	2180	2180	2180	2180	0
377	20241111	151600	55715625	2180	2180	2180	2180	0
378	20241111	151500	55715625	2180	2180	2180	2180	0
379	20241111	151400	55715625	2180	2180	2180	2180	0
380	20241111	151300	55715625	2180	2180	2180	2180	40
381	20241111	151200	55628425	2170	2170	2170	2170	0
382	20241111	151100	55628425	2170	2170	2170	2170	0
383	20241111	151000	55628425	2170	2180	2180	2170	1024
384	20241111	150900	53396300	2175	2180	2180	2175	901
385	20241111	150800	51432135	2185	2180	2185	2180	14
386	20241111	150700	51401610	2180	2180	2180	2180	89
387	20241111	150600	51207590	2180	2180	2180	2180	0
388	20241111	150500	51207590	2180	2180	2180	2180	0
389	20241111	150400	51207590	2180	2180	2180	2180	0
390	20241111	150300	51207590	2180	2180	2180	2180	0
391	20241111	150200	51207590	2180	2180	2180	2180	0
392	20241111	150100	51207590	2180	2180	2180	2180	0
393	20241111	150000	51207590	2180	2180	2180	2180	39
394	20241111	145900	51122570	2180	2185	2185	2180	8
395	20241111	145800	51105125	2180	2180	2180	2180	22
396	20241111	145700	51057165	2180	2180	2185	2180	14
397	20241111	145600	51026640	2180	2180	2180	2180	808
398	20241111	145500	49265200	2180	2180	2180	2180	111
399	20241111	145400	49023220	2180	2180	2180	2180	0
400	20241111	145300	49023220	2180	2180	2180	2180	0
401	20241111	145200	49023220	2180	2180	2180	2180	0
402	20241111	145100	49023220	2180	2180	2180	2180	0
403	20241111	145000	49023220	2180	2180	2180	2180	0
404	20241111	144900	49023220	2180	2180	2180	2180	0
405	20241111	144800	49023220	2180	2180	2180	2180	0
406	20241111	144700	49023220	2180	2180	2180	2180	704
407	20241111	144600	47488500	2180	2180	2180	2180	22
408	20241111	144500	47440540	2180	2180	2180	2180	8
409	20241111	144400	47423100	2180	2180	2180	2180	13
410	20241111	144300	47394760	2180	2180	2180	2180	8
411	20241111	144200	47377320	2180	2180	2185	2180	22
412	20241111	144100	47329355	2180	2180	2180	2180	9
413	20241111	144000	47309735	2180	2180	2180	2180	13
414	20241111	143900	47281395	2180	2180	2180	2180	7
415	20241111	143800	47266135	2180	2180	2180	2180	22
416	20241111	143700	47218175	2185	2180	2185	2180	10
417	20241111	143600	47196370	2180	2180	2180	2180	12
418	20241111	143500	47170210	2180	2180	2180	2180	12
419	20241111	143400	47144050	2180	2180	2180	2180	17
420	20241111	143300	47106990	2180	2180	2180	2180	13
421	20241111	143200	47078650	2180	2180	2180	2180	9
422	20241111	143100	47059030	2180	2180	2180	2180	12
423	20241111	143000	47032870	2180	2180	2180	2180	17
424	20241111	142900	46995810	2180	2180	2180	2180	13
425	20241111	142800	46967470	2180	2180	2180	2180	8
426	20241111	142700	46950030	2180	2180	2180	2180	13
427	20241111	142600	46921690	2180	2180	2180	2180	16
428	20241111	142500	46886810	2180	2180	2180	2180	22
429	20241111	142400	46838850	2180	2180	2180	2180	85
430	20241111	142300	46653550	2180	2180	2180	2180	7
431	20241111	142200	46638290	2180	2180	2180	2180	22
432	20241111	142100	46590330	2180	2180	2180	2180	808
433	20241111	142000	44828890	2180	2180	2180	2180	78
434	20241111	141900	44658850	2180	2180	2180	2180	0
435	20241111	141800	44658850	2180	2180	2180	2180	0
436	20241111	141700	44658850	2180	2180	2180	2180	0
437	20241111	141600	44658850	2180	2180	2180	2180	0
438	20241111	141500	44658850	2180	2180	2180	2180	0
439	20241111	141400	44658850	2180	2180	2180	2180	13
440	20241111	141300	44630510	2180	2180	2180	2180	14
441	20241111	141200	44599990	2180	2180	2180	2180	808
442	20241111	141100	42838550	2180	2180	2180	2180	165
443	20241111	141000	42478850	2180	2180	2180	2180	0
444	20241111	140900	42478850	2180	2180	2180	2180	0
445	20241111	140800	42478850	2180	2180	2180	2180	0
446	20241111	140700	42478850	2180	2180	2180	2180	0
447	20241111	140600	42478850	2180	2180	2180	2180	0
448	20241111	140500	42478850	2180	2180	2180	2180	0
449	20241111	140400	42478850	2180	2180	2180	2180	0
450	20241111	140300	42478850	2180	2180	2180	2180	0
451	20241111	140200	42478850	2180	2180	2180	2180	0
452	20241111	140100	42478850	2180	2180	2180	2180	0
453	20241111	140000	42478850	2180	2180	2180	2180	16
454	20241111	135900	42443970	2185	2180	2185	2180	8
455	20241111	135800	42426525	2180	2180	2180	2180	585
456	20241111	135700	41151225	2180	2180	2180	2180	0
457	20241111	135600	41151225	2180	2180	2180	2180	30
458	20241111	135500	41085825	2180	2180	2180	2180	0
459	20241111	135400	41085825	2180	2180	2180	2180	5
460	20241111	135300	41074925	2180	2180	2180	2180	5
461	20241111	135200	41064025	2180	2180	2180	2180	0
462	20241111	135100	41064025	2180	2180	2180	2180	30
463	20241111	135000	40998625	2180	2180	2180	2180	0
464	20241111	134900	40998625	2180	2180	2180	2180	29
465	20241111	134800	40935405	2180	2180	2180	2180	0
466	20241111	134700	40935405	2180	2180	2180	2180	5
467	20241111	134600	40924505	2180	2180	2180	2180	35
468	20241111	134500	40848205	2180	2180	2180	2180	5
469	20241111	134400	40837305	2180	2180	2180	2180	24
470	20241111	134300	40784985	2180	2180	2180	2180	5
471	20241111	134200	40774085	2180	2180	2180	2180	219
472	20241111	134100	40296665	2170	2170	2170	2170	0
473	20241111	134000	40296665	2170	2170	2170	2170	0
474	20241111	133900	40296665	2170	2170	2170	2170	0
475	20241111	133800	40296665	2170	2170	2170	2170	0
476	20241111	133700	40296665	2170	2170	2170	2170	28
477	20241111	133600	40235905	2180	2180	2180	2180	0
478	20241111	133500	40235905	2180	2180	2180	2180	0
479	20241111	133400	40235905	2180	2180	2180	2180	0
480	20241111	133300	40235905	2180	2180	2180	2180	0
481	20241111	133200	40235905	2180	2180	2180	2180	68
482	20241111	133100	40087665	2180	2180	2180	2180	0
483	20241111	133000	40087665	2180	2180	2180	2180	0
484	20241111	132900	40087665	2180	2180	2180	2180	0
485	20241111	132800	40087665	2180	2180	2180	2180	0
486	20241111	132700	40087665	2180	2180	2180	2180	0
487	20241111	132600	40087665	2180	2180	2180	2180	0
488	20241111	132500	40087665	2180	2180	2180	2180	0
489	20241111	132400	40087665	2180	2180	2180	2180	0
490	20241111	132300	40087665	2180	2180	2180	2180	0
491	20241111	132200	40087665	2180	2180	2180	2180	0
492	20241111	132100	40087665	2180	2180	2180	2180	0
493	20241111	132000	40087665	2180	2180	2180	2180	117
494	20241111	131900	39832605	2180	2180	2180	2180	0
495	20241111	131800	39832605	2180	2180	2180	2180	0
496	20241111	131700	39832605	2180	2180	2180	2180	0
497	20241111	131600	39832605	2180	2180	2180	2180	0
498	20241111	131500	39832605	2180	2180	2180	2180	0
499	20241111	131400	39832605	2180	2180	2180	2180	0
500	20241111	131300	39832605	2180	2180	2180	2180	0
501	20241111	131200	39832605	2180	2180	2180	2180	0
502	20241111	131100	39832605	2180	2180	2180	2180	30
503	20241111	131000	39767205	2180	2180	2180	2180	0
504	20241111	130900	39767205	2180	2180	2180	2180	312
505	20241111	130800	39087045	2180	2180	2180	2180	0
506	20241111	130700	39087045	2180	2180	2180	2180	0
507	20241111	130600	39087045	2180	2180	2180	2180	1
508	20241111	130500	39084865	2165	2165	2165	2165	0
509	20241111	130400	39084865	2165	2165	2165	2165	0
510	20241111	130300	39084865	2165	2165	2165	2165	0
511	20241111	130200	39084865	2165	2165	2165	2165	0
512	20241111	130100	39084865	2165	2165	2165	2165	0
513	20241111	130000	39084865	2165	2165	2165	2165	0
514	20241111	125900	39084865	2165	2165	2165	2165	0
515	20241111	125800	39084865	2165	2165	2165	2165	0
516	20241111	125700	39084865	2165	2165	2165	2165	0
517	20241111	125600	39084865	2165	2165	2165	2165	0
518	20241111	125500	39084865	2165	2165	2165	2165	0
519	20241111	125400	39084865	2165	2165	2165	2165	64
520	20241111	125300	38946305	2190	2190	2190	2190	0
521	20241111	125200	38946305	2190	2190	2190	2190	0
522	20241111	125100	38946305	2190	2190	2190	2190	0
523	20241111	125000	38946305	2190	2190	2190	2190	0
524	20241111	124900	38946305	2190	2190	2190	2190	0
525	20241111	124800	38946305	2190	2190	2190	2190	0
526	20241111	124700	38946305	2190	2190	2190	2190	0
527	20241111	124600	38946305	2190	2190	2190	2190	0
528	20241111	124500	38946305	2190	2175	2190	2175	1000
529	20241111	124400	36758270	2175	2175	2175	2175	10
530	20241111	124300	36736520	2165	2165	2165	2165	0
531	20241111	124200	36736520	2165	2165	2165	2165	0
532	20241111	124100	36736520	2165	2165	2165	2165	0
533	20241111	124000	36736520	2165	2165	2165	2165	0
534	20241111	123900	36736520	2165	2165	2165	2165	0
535	20241111	123800	36736520	2165	2165	2165	2165	0
536	20241111	123700	36736520	2165	2165	2165	2165	38
537	20241111	123600	36654250	2170	2170	2170	2170	0
538	20241111	123500	36654250	2170	2170	2170	2170	0
539	20241111	123400	36654250	2170	2170	2170	2170	0
540	20241111	123300	36654250	2170	2170	2170	2170	0
541	20241111	123200	36654250	2170	2170	2170	2170	0
542	20241111	123100	36654250	2170	2170	2170	2170	0
543	20241111	123000	36654250	2170	2175	2180	2170	109
544	20241111	122900	36416780	2180	2180	2180	2180	0
545	20241111	122800	36416780	2180	2180	2180	2180	0
546	20241111	122700	36416780	2180	2180	2180	2180	0
547	20241111	122600	36416780	2180	2180	2180	2180	0
548	20241111	122500	36416780	2180	2180	2180	2180	0
549	20241111	122400	36416780	2180	2180	2180	2180	0
550	20241111	122300	36416780	2180	2175	2180	2175	38
551	20241111	122200	36333950	2170	2170	2170	2170	0
552	20241111	122100	36333950	2170	2170	2170	2170	0
553	20241111	122000	36333950	2170	2180	2180	2170	46
554	20241111	121900	36233710	2190	2190	2190	2190	0
555	20241111	121800	36233710	2190	2190	2190	2190	0
556	20241111	121700	36233710	2190	2190	2190	2190	0
557	20241111	121600	36233710	2190	2190	2190	2190	0
558	20241111	121500	36233710	2190	2190	2190	2190	0
559	20241111	121400	36233710	2190	2190	2190	2190	0
560	20241111	121300	36233710	2190	2190	2190	2190	0
561	20241111	121200	36233710	2190	2190	2190	2190	0
562	20241111	121100	36233710	2190	2190	2190	2190	0
563	20241111	121000	36233710	2190	2190	2190	2190	0
564	20241111	120900	36233710	2190	2190	2190	2190	0
565	20241111	120800	36233710	2190	2190	2190	2190	0
566	20241111	120700	36233710	2190	2190	2190	2190	0
567	20241111	120600	36233710	2190	2190	2190	2190	0
568	20241111	120500	36233710	2190	2190	2190	2190	0
569	20241111	120400	36233710	2190	2190	2190	2190	0
570	20241111	120300	36233710	2190	2190	2190	2190	0
571	20241111	120200	36233710	2190	2190	2190	2190	0
572	20241111	120100	36233710	2190	2190	2190	2190	0
573	20241111	120000	36233710	2190	2190	2190	2190	0
574	20241111	115900	36233710	2190	2190	2190	2190	0
575	20241111	115800	36233710	2190	2190	2190	2190	0
576	20241111	115700	36233710	2190	2190	2190	2190	0
577	20241111	115600	36233710	2190	2190	2190	2190	0
578	20241111	115500	36233710	2190	2190	2190	2190	0
579	20241111	115400	36233710	2190	2190	2190	2190	0
580	20241111	115300	36233710	2190	2190	2190	2190	0
581	20241111	115200	36233710	2190	2190	2190	2190	0
582	20241111	115100	36233710	2190	2190	2190	2190	0
583	20241111	115000	36233710	2190	2190	2190	2190	0
584	20241111	114900	36233710	2190	2190	2190	2190	0
585	20241111	114800	36233710	2190	2190	2190	2190	0
586	20241111	114700	36233710	2190	2190	2190	2190	0
587	20241111	114600	36233710	2190	2190	2190	2190	0
588	20241111	114500	36233710	2190	2190	2190	2190	0
589	20241111	114400	36233710	2190	2190	2190	2190	0
590	20241111	114300	36233710	2190	2190	2190	2190	0
591	20241111	114200	36233710	2190	2190	2190	2190	0
592	20241111	114100	36233710	2190	2190	2190	2190	0
593	20241111	114000	36233710	2190	2190	2190	2190	0
594	20241111	113900	36233710	2190	2190	2190	2190	0
595	20241111	113800	36233710	2190	2190	2190	2190	0
596	20241111	113700	36233710	2190	2190	2190	2190	0
597	20241111	113600	36233710	2190	2190	2190	2190	0
598	20241111	113500	36233710	2190	2190	2190	2190	0
599	20241111	113400	36233710	2190	2190	2190	2190	0
600	20241111	113300	36233710	2190	2190	2190	2190	0
601	20241111	113200	36233710	2190	2190	2190	2190	0
602	20241111	113100	36233710	2190	2190	2190	2190	0
603	20241111	113000	36233710	2190	2190	2190	2190	0
604	20241111	112900	36233710	2190	2190	2190	2190	0
605	20241111	112800	36233710	2190	2190	2190	2190	0
606	20241111	112700	36233710	2190	2190	2190	2190	0
607	20241111	112600	36233710	2190	2190	2190	2190	0
608	20241111	112500	36233710	2190	2190	2190	2190	0
609	20241111	112400	36233710	2190	2190	2190	2190	0
610	20241111	112300	36233710	2190	2190	2190	2190	0
611	20241111	112200	36233710	2190	2190	2190	2190	0
612	20241111	112100	36233710	2190	2190	2190	2190	0
613	20241111	112000	36233710	2190	2190	2190	2190	0
614	20241111	111900	36233710	2190	2190	2190	2190	0
615	20241111	111800	36233710	2190	2190	2190	2190	0
616	20241111	111700	36233710	2190	2190	2190	2190	0
617	20241111	111600	36233710	2190	2190	2190	2190	0
618	20241111	111500	36233710	2190	2190	2190	2190	0
619	20241111	111400	36233710	2190	2190	2190	2190	0
620	20241111	111300	36233710	2190	2190	2190	2190	0
621	20241111	111200	36233710	2190	2190	2190	2190	0
622	20241111	111100	36233710	2190	2190	2190	2190	0
623	20241111	111000	36233710	2190	2190	2190	2190	0
624	20241111	110900	36233710	2190	2190	2190	2190	0
625	20241111	110800	36233710	2190	2190	2190	2190	0
626	20241111	110700	36233710	2190	2190	2190	2190	0
627	20241111	110600	36233710	2190	2190	2190	2190	0
628	20241111	110500	36233710	2190	2190	2190	2190	0
629	20241111	110400	36233710	2190	2190	2190	2190	0
630	20241111	110300	36233710	2190	2190	2190	2190	0
631	20241111	110200	36233710	2190	2190	2190	2190	0
632	20241111	110100	36233710	2190	2190	2190	2190	0
633	20241111	110000	36233710	2190	2190	2190	2190	0
634	20241111	105900	36233710	2190	2190	2190	2190	0
635	20241111	105800	36233710	2190	2190	2190	2190	2000
636	20241111	105700	31853710	2190	2190	2190	2190	0
637	20241111	105600	31853710	2190	2190	2190	2190	1000
638	20241111	105500	29663710	2190	2190	2190	2190	3000
639	20241111	105400	23093710	2190	2190	2190	2190	1000
640	20241111	105300	20903710	2190	2190	2190	2190	0
641	20241111	105200	20903710	2190	2190	2190	2190	1000
642	20241111	105100	18713710	2190	2190	2190	2190	0
643	20241111	105000	18713710	2190	2190	2190	2190	0
644	20241111	104900	18713710	2190	2190	2190	2190	0
645	20241111	104800	18713710	2190	2190	2190	2190	1000
646	20241111	104700	16523710	2190	2190	2190	2190	1500
647	20241111	104600	13238710	2190	2190	2190	2190	500
648	20241111	104500	12143710	2190	2190	2190	2190	0
649	20241111	104400	12143710	2190	2190	2190	2190	0
650	20241111	104300	12143710	2190	2190	2190	2190	0
651	20241111	104200	12143710	2190	2190	2190	2190	0
652	20241111	104100	12143710	2190	2190	2190	2190	0
653	20241111	104000	12143710	2190	2190	2190	2190	0
654	20241111	103900	12143710	2190	2190	2190	2190	1000
655	20241111	103800	9953710	2190	2190	2190	2190	0
656	20241111	103700	9953710	2190	2190	2190	2190	0
657	20241111	103600	9953710	2190	2190	2190	2190	0
658	20241111	103500	9953710	2190	2185	2190	2185	2
659	20241111	103400	9949335	2185	2185	2185	2185	1000
660	20241111	103300	7764335	2185	2185	2185	2185	0
661	20241111	103200	7764335	2185	2185	2185	2185	0
662	20241111	103100	7764335	2185	2185	2185	2185	0
663	20241111	103000	7764335	2185	2185	2185	2185	0
664	20241111	102900	7764335	2185	2185	2185	2185	0
665	20241111	102800	7764335	2185	2185	2185	2185	0
666	20241111	102700	7764335	2185	2185	2185	2185	0
667	20241111	102600	7764335	2185	2185	2185	2185	0
668	20241111	102500	7764335	2185	2185	2185	2185	0
669	20241111	102400	7764335	2185	2185	2185	2185	0
670	20241111	102300	7764335	2185	2185	2185	2185	0
671	20241111	102200	7764335	2185	2185	2185	2185	0
672	20241111	102100	7764335	2185	2185	2185	2185	0
673	20241111	102000	7764335	2185	2185	2185	2185	0
674	20241111	101900	7764335	2185	2180	2185	2180	3
675	20241111	101800	7757790	2145	2145	2145	2145	0
676	20241111	101700	7757790	2145	2145	2145	2145	0
677	20241111	101600	7757790	2145	2145	2145	2145	0
678	20241111	101500	7757790	2145	2145	2145	2145	0
679	20241111	101400	7757790	2145	2185	2185	2145	3500
680	20241111	101300	192790	2200	2200	2200	2200	0
681	20241111	101200	192790	2200	2200	2200	2200	0
682	20241111	101100	192790	2200	2200	2200	2200	0
683	20241111	101000	192790	2200	2200	2200	2200	0
684	20241111	100900	192790	2200	2200	2200	2200	0
685	20241111	100800	192790	2200	2200	2200	2200	0
686	20241111	100700	192790	2200	2200	2200	2200	0
687	20241111	100600	192790	2200	2200	2200	2200	0
688	20241111	100500	192790	2200	2200	2200	2200	0
689	20241111	100400	192790	2200	2200	2200	2200	0
690	20241111	100300	192790	2200	2200	2200	2200	0
691	20241111	100200	192790	2200	2200	2200	2200	0
692	20241111	100100	192790	2200	2200	2200	2200	0
693	20241111	100000	192790	2200	2200	2200	2200	0
694	20241111	095900	192790	2200	2200	2200	2200	0
695	20241111	095800	192790	2200	2200	2200	2200	0
696	20241111	095700	192790	2200	2200	2200	2200	0
697	20241111	095600	192790	2200	2200	2200	2200	0
698	20241111	095500	192790	2200	2200	2200	2200	0
699	20241111	095400	192790	2200	2200	2200	2200	0
700	20241111	095300	192790	2200	2200	2200	2200	0
701	20241111	095200	192790	2200	2200	2200	2200	0
702	20241111	095100	192790	2200	2200	2200	2200	0
703	20241111	095000	192790	2200	2200	2200	2200	0
704	20241111	094900	192790	2200	2200	2200	2200	0
705	20241111	094800	192790	2200	2200	2200	2200	0
706	20241111	094700	192790	2200	2200	2200	2200	0
707	20241111	094600	192790	2200	2200	2200	2200	0
708	20241111	094500	192790	2200	2200	2200	2200	0
709	20241111	094400	192790	2200	2200	2200	2200	0
710	20241111	094300	192790	2200	2200	2200	2200	0
711	20241111	094200	192790	2200	2200	2200	2200	0
712	20241111	094100	192790	2200	2200	2200	2200	0
713	20241111	094000	192790	2200	2200	2200	2200	0
714	20241111	093900	192790	2200	2200	2200	2200	0
715	20241111	093800	192790	2200	2200	2200	2200	0
716	20241111	093700	192790	2200	2200	2200	2200	0
717	20241111	093600	192790	2200	2200	2200	2200	0
718	20241111	093500	192790	2200	2200	2200	2200	0
719	20241111	093400	192790	2200	2200	2200	2200	0
720	20241111	093300	192790	2200	2200	2200	2200	0
721	20241111	093200	192790	2200	2200	2200	2200	0
722	20241111	093100	192790	2200	2200	2200	2200	0
723	20241111	093000	192790	2200	2200	2200	2200	0
724	20241111	092900	192790	2200	2200	2200	2200	0
725	20241111	092800	192790	2200	2200	2200	2200	0
726	20241111	092700	192790	2200	2200	2200	2200	0
727	20241111	092600	192790	2200	2200	2200	2200	0
728	20241111	092500	192790	2200	2200	2200	2200	0
729	20241111	092400	192790	2200	2200	2200	2200	3
730	20241111	092300	186190	2200	2200	2200	2200	7
731	20241111	092200	170790	2160	2160	2160	2160	0
732	20241111	092100	170790	2160	2200	2200	2160	78
733	20241111	092000	2230	2230	2230	2230	2230	0
734	20241111	091900	2230	2230	2230	2230	2230	1
735	20241111	091800	0	2180	2180	2180	2180	0
736	20241111	091700	0	2180	2180	2180	2180	0
737	20241111	091600	0	2180	2180	2180	2180	0
738	20241111	091500	0	2180	2180	2180	2180	0
739	20241111	091400	0	2180	2180	2180	2180	0
740	20241111	091300	0	2180	2180	2180	2180	0
741	20241111	091200	0	2180	2180	2180	2180	0
742	20241111	091100	0	2180	2180	2180	2180	0
743	20241111	091000	0	2180	2180	2180	2180	0
744	20241111	090900	0	2180	2180	2180	2180	0
745	20241111	090800	0	2180	2180	2180	2180	0
746	20241111	090700	0	2180	2180	2180	2180	0
747	20241111	090600	0	2180	2180	2180	2180	0
748	20241111	090500	0	2180	2180	2180	2180	0
749	20241111	090400	0	2180	2180	2180	2180	0
750	20241111	090300	0	2180	2180	2180	2180	0
751	20241111	090200	0	2180	2180	2180	2180	0
752	20241111	090100	0	2180	2180	2180	2180	0
753	20241111	090000	0	2180	2180	2180	2180	0