KissMeData/439730/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	213000	57909300	2180	2180	2180	2180	359
3	20241112	212900	57909300	2180	2180	2180	2180	0
4	20241112	212800	57909300	2180	2180	2180	2180	0
5	20241112	212700	57909300	2180	2180	2180	2180	0
6	20241112	212600	57909300	2180	2180	2180	2180	0
7	20241112	212500	57909300	2180	2180	2180	2180	0
8	20241112	212400	57909300	2180	2180	2180	2180	0
9	20241112	212300	57909300	2180	2180	2180	2180	0
10	20241112	212200	57909300	2180	2180	2180	2180	0
11	20241112	212100	57909300	2180	2180	2180	2180	0
12	20241112	212000	57909300	2180	2180	2180	2180	0
13	20241112	211900	57909300	2180	2180	2180	2180	0
14	20241112	211800	57909300	2180	2180	2180	2180	0
15	20241112	211700	57909300	2180	2180	2180	2180	0
16	20241112	211600	57909300	2180	2180	2180	2180	0
17	20241112	211500	57909300	2180	2180	2180	2180	0
18	20241112	211400	57909300	2180	2180	2180	2180	0
19	20241112	211300	57909300	2180	2180	2180	2180	0
20	20241112	211200	57909300	2180	2180	2180	2180	0
21	20241112	211100	57909300	2180	2180	2180	2180	0
22	20241112	211000	57909300	2180	2180	2180	2180	0
23	20241112	210900	57909300	2180	2180	2180	2180	0
24	20241112	210800	57909300	2180	2180	2180	2180	0
25	20241112	210700	57909300	2180	2180	2180	2180	0
26	20241112	210600	57909300	2180	2180	2180	2180	0
27	20241112	210500	57909300	2180	2180	2180	2180	0
28	20241112	210400	57909300	2180	2180	2180	2180	0
29	20241112	210300	57909300	2180	2180	2180	2180	0
30	20241112	210200	57909300	2180	2180	2180	2180	0
31	20241112	210100	57909300	2180	2180	2180	2180	0
32	20241112	210000	57909300	2180	2180	2180	2180	359
33	20241112	205900	57909300	2180	2180	2180	2180	0
34	20241112	205800	57909300	2180	2180	2180	2180	0
35	20241112	205700	57909300	2180	2180	2180	2180	0
36	20241112	205600	57909300	2180	2180	2180	2180	0
37	20241112	205500	57909300	2180	2180	2180	2180	0
38	20241112	205400	57909300	2180	2180	2180	2180	0
39	20241112	205300	57909300	2180	2180	2180	2180	0
40	20241112	205200	57909300	2180	2180	2180	2180	0
41	20241112	205100	57909300	2180	2180	2180	2180	0
42	20241112	205000	57909300	2180	2180	2180	2180	0
43	20241112	204900	57909300	2180	2180	2180	2180	0
44	20241112	204800	57909300	2180	2180	2180	2180	0
45	20241112	204700	57909300	2180	2180	2180	2180	0
46	20241112	204600	57909300	2180	2180	2180	2180	0
47	20241112	204500	57909300	2180	2180	2180	2180	0
48	20241112	204400	57909300	2180	2180	2180	2180	0
49	20241112	204300	57909300	2180	2180	2180	2180	0
50	20241112	204200	57909300	2180	2180	2180	2180	0
51	20241112	204100	57909300	2180	2180	2180	2180	0
52	20241112	204000	57909300	2180	2180	2180	2180	0
53	20241112	203900	57909300	2180	2180	2180	2180	0
54	20241112	203800	57909300	2180	2180	2180	2180	0
55	20241112	203700	57909300	2180	2180	2180	2180	0
56	20241112	203600	57909300	2180	2180	2180	2180	0
57	20241112	203500	57909300	2180	2180	2180	2180	0
58	20241112	203400	57909300	2180	2180	2180	2180	0
59	20241112	203300	57909300	2180	2180	2180	2180	0
60	20241112	203200	57909300	2180	2180	2180	2180	0
61	20241112	203100	57909300	2180	2180	2180	2180	0
62	20241112	203000	57909300	2180	2180	2180	2180	359
63	20241112	202900	57909300	2180	2180	2180	2180	0
64	20241112	202800	57909300	2180	2180	2180	2180	0
65	20241112	202700	57909300	2180	2180	2180	2180	0
66	20241112	202600	57909300	2180	2180	2180	2180	0
67	20241112	202500	57909300	2180	2180	2180	2180	0
68	20241112	202400	57909300	2180	2180	2180	2180	0
69	20241112	202300	57909300	2180	2180	2180	2180	0
70	20241112	202200	57909300	2180	2180	2180	2180	0
71	20241112	202100	57909300	2180	2180	2180	2180	0
72	20241112	202000	57909300	2180	2180	2180	2180	0
73	20241112	201900	57909300	2180	2180	2180	2180	0
74	20241112	201800	57909300	2180	2180	2180	2180	0
75	20241112	201700	57909300	2180	2180	2180	2180	0
76	20241112	201600	57909300	2180	2180	2180	2180	0
77	20241112	201500	57909300	2180	2180	2180	2180	0
78	20241112	201400	57909300	2180	2180	2180	2180	0
79	20241112	201300	57909300	2180	2180	2180	2180	0
80	20241112	201200	57909300	2180	2180	2180	2180	0
81	20241112	201100	57909300	2180	2180	2180	2180	0
82	20241112	201000	57909300	2180	2180	2180	2180	0
83	20241112	200900	57909300	2180	2180	2180	2180	0
84	20241112	200800	57909300	2180	2180	2180	2180	0
85	20241112	200700	57909300	2180	2180	2180	2180	0
86	20241112	200600	57909300	2180	2180	2180	2180	0
87	20241112	200500	57909300	2180	2180	2180	2180	0
88	20241112	200400	57909300	2180	2180	2180	2180	0
89	20241112	200300	57909300	2180	2180	2180	2180	0
90	20241112	200200	57909300	2180	2180	2180	2180	0
91	20241112	200100	57909300	2180	2180	2180	2180	0
92	20241112	200000	57909300	2180	2180	2180	2180	359
93	20241112	195900	57909300	2180	2180	2180	2180	0
94	20241112	195800	57909300	2180	2180	2180	2180	0
95	20241112	195700	57909300	2180	2180	2180	2180	0
96	20241112	195600	57909300	2180	2180	2180	2180	0
97	20241112	195500	57909300	2180	2180	2180	2180	0
98	20241112	195400	57909300	2180	2180	2180	2180	0
99	20241112	195300	57909300	2180	2180	2180	2180	0
100	20241112	195200	57909300	2180	2180	2180	2180	0
101	20241112	195100	57909300	2180	2180	2180	2180	0
102	20241112	195000	57909300	2180	2180	2180	2180	0
103	20241112	194900	57909300	2180	2180	2180	2180	0
104	20241112	194800	57909300	2180	2180	2180	2180	0
105	20241112	194700	57909300	2180	2180	2180	2180	0
106	20241112	194600	57909300	2180	2180	2180	2180	0
107	20241112	194500	57909300	2180	2180	2180	2180	0
108	20241112	194400	57909300	2180	2180	2180	2180	0
109	20241112	194300	57909300	2180	2180	2180	2180	0
110	20241112	194200	57909300	2180	2180	2180	2180	0
111	20241112	194100	57909300	2180	2180	2180	2180	0
112	20241112	194000	57909300	2180	2180	2180	2180	0
113	20241112	193900	57909300	2180	2180	2180	2180	0
114	20241112	193800	57909300	2180	2180	2180	2180	0
115	20241112	193700	57909300	2180	2180	2180	2180	0
116	20241112	193600	57909300	2180	2180	2180	2180	0
117	20241112	193500	57909300	2180	2180	2180	2180	0
118	20241112	193400	57909300	2180	2180	2180	2180	0
119	20241112	193300	57909300	2180	2180	2180	2180	0
120	20241112	193200	57909300	2180	2180	2180	2180	0
121	20241112	193100	57909300	2180	2180	2180	2180	0
122	20241112	193000	57909300	2180	2180	2180	2180	359
123	20241112	192900	57909300	2180	2180	2180	2180	0
124	20241112	192800	57909300	2180	2180	2180	2180	0
125	20241112	192700	57909300	2180	2180	2180	2180	0
126	20241112	192600	57909300	2180	2180	2180	2180	0
127	20241112	192500	57909300	2180	2180	2180	2180	0
128	20241112	192400	57909300	2180	2180	2180	2180	0
129	20241112	192300	57909300	2180	2180	2180	2180	0
130	20241112	192200	57909300	2180	2180	2180	2180	0
131	20241112	192100	57909300	2180	2180	2180	2180	0
132	20241112	192000	57909300	2180	2180	2180	2180	0
133	20241112	191900	57909300	2180	2180	2180	2180	0
134	20241112	191800	57909300	2180	2180	2180	2180	0
135	20241112	191700	57909300	2180	2180	2180	2180	0
136	20241112	191600	57909300	2180	2180	2180	2180	0
137	20241112	191500	57909300	2180	2180	2180	2180	0
138	20241112	191400	57909300	2180	2180	2180	2180	0
139	20241112	191300	57909300	2180	2180	2180	2180	0
140	20241112	191200	57909300	2180	2180	2180	2180	0
141	20241112	191100	57909300	2180	2180	2180	2180	0
142	20241112	191000	57909300	2180	2180	2180	2180	0
143	20241112	190900	57909300	2180	2180	2180	2180	0
144	20241112	190800	57909300	2180	2180	2180	2180	0
145	20241112	190700	57909300	2180	2180	2180	2180	0
146	20241112	190600	57909300	2180	2180	2180	2180	0
147	20241112	190500	57909300	2180	2180	2180	2180	0
148	20241112	190400	57909300	2180	2180	2180	2180	0
149	20241112	190300	57909300	2180	2180	2180	2180	0
150	20241112	190200	57909300	2180	2180	2180	2180	0
151	20241112	190100	57909300	2180	2180	2180	2180	0
152	20241112	190000	57909300	2180	2180	2180	2180	359
153	20241112	185900	57909300	2180	2180	2180	2180	0
154	20241112	185800	57909300	2180	2180	2180	2180	0
155	20241112	185700	57909300	2180	2180	2180	2180	0
156	20241112	185600	57909300	2180	2180	2180	2180	0
157	20241112	185500	57909300	2180	2180	2180	2180	0
158	20241112	185400	57909300	2180	2180	2180	2180	0
159	20241112	185300	57909300	2180	2180	2180	2180	0
160	20241112	185200	57909300	2180	2180	2180	2180	0
161	20241112	185100	57909300	2180	2180	2180	2180	0
162	20241112	185000	57909300	2180	2180	2180	2180	0
163	20241112	184900	57909300	2180	2180	2180	2180	0
164	20241112	184800	57909300	2180	2180	2180	2180	0
165	20241112	184700	57909300	2180	2180	2180	2180	0
166	20241112	184600	57909300	2180	2180	2180	2180	0
167	20241112	184500	57909300	2180	2180	2180	2180	0
168	20241112	184400	57909300	2180	2180	2180	2180	0
169	20241112	184300	57909300	2180	2180	2180	2180	0
170	20241112	184200	57909300	2180	2180	2180	2180	0
171	20241112	184100	57909300	2180	2180	2180	2180	0
172	20241112	184000	57909300	2180	2180	2180	2180	0
173	20241112	183900	57909300	2180	2180	2180	2180	0
174	20241112	183800	57909300	2180	2180	2180	2180	0
175	20241112	183700	57909300	2180	2180	2180	2180	0
176	20241112	183600	57909300	2180	2180	2180	2180	0
177	20241112	183500	57909300	2180	2180	2180	2180	0
178	20241112	183400	57909300	2180	2180	2180	2180	0
179	20241112	183300	57909300	2180	2180	2180	2180	0
180	20241112	183200	57909300	2180	2180	2180	2180	0
181	20241112	183100	57909300	2180	2180	2180	2180	0
182	20241112	183000	57909300	2180	2180	2180	2180	359
183	20241112	182900	57909300	2180	2180	2180	2180	0
184	20241112	182800	57909300	2180	2180	2180	2180	0
185	20241112	182700	57909300	2180	2180	2180	2180	0
186	20241112	182600	57909300	2180	2180	2180	2180	0
187	20241112	182500	57909300	2180	2180	2180	2180	0
188	20241112	182400	57909300	2180	2180	2180	2180	0
189	20241112	182300	57909300	2180	2180	2180	2180	0
190	20241112	182200	57909300	2180	2180	2180	2180	0
191	20241112	182100	57909300	2180	2180	2180	2180	0
192	20241112	182000	57909300	2180	2180	2180	2180	0
193	20241112	181900	57909300	2180	2180	2180	2180	0
194	20241112	181800	57909300	2180	2180	2180	2180	0
195	20241112	181700	57909300	2180	2180	2180	2180	0
196	20241112	181600	57909300	2180	2180	2180	2180	0
197	20241112	181500	57909300	2180	2180	2180	2180	0
198	20241112	181400	57909300	2180	2180	2180	2180	0
199	20241112	181300	57909300	2180	2180	2180	2180	0
200	20241112	181200	57909300	2180	2180	2180	2180	0
201	20241112	181100	57909300	2180	2180	2180	2180	0
202	20241112	181000	57909300	2180	2180	2180	2180	0
203	20241112	180900	57909300	2180	2180	2180	2180	0
204	20241112	180800	57909300	2180	2180	2180	2180	0
205	20241112	180700	57909300	2180	2180	2180	2180	0
206	20241112	180600	57909300	2180	2180	2180	2180	0
207	20241112	180500	57909300	2180	2180	2180	2180	0
208	20241112	180400	57909300	2180	2180	2180	2180	0
209	20241112	180300	57909300	2180	2180	2180	2180	0
210	20241112	180200	57909300	2180	2180	2180	2180	0
211	20241112	180100	57909300	2180	2180	2180	2180	0
212	20241112	180000	57909300	2180	2180	2180	2180	359
213	20241112	175900	57909300	2180	2180	2180	2180	0
214	20241112	175800	57909300	2180	2180	2180	2180	0
215	20241112	175700	57909300	2180	2180	2180	2180	0
216	20241112	175600	57909300	2180	2180	2180	2180	0
217	20241112	175500	57909300	2180	2180	2180	2180	0
218	20241112	175400	57909300	2180	2180	2180	2180	0
219	20241112	175300	57909300	2180	2180	2180	2180	0
220	20241112	175200	57909300	2180	2180	2180	2180	0
221	20241112	175100	57909300	2180	2180	2180	2180	0
222	20241112	175000	57909300	2180	2180	2180	2180	0
223	20241112	174900	57909300	2180	2180	2180	2180	0
224	20241112	174800	57909300	2180	2180	2180	2180	0
225	20241112	174700	57909300	2180	2180	2180	2180	0
226	20241112	174600	57909300	2180	2180	2180	2180	0
227	20241112	174500	57909300	2180	2180	2180	2180	0
228	20241112	174400	57909300	2180	2180	2180	2180	0
229	20241112	174300	57909300	2180	2180	2180	2180	0
230	20241112	174200	57909300	2180	2180	2180	2180	0
231	20241112	174100	57909300	2180	2180	2180	2180	0
232	20241112	174000	57909300	2180	2180	2180	2180	0
233	20241112	173900	57909300	2180	2180	2180	2180	0
234	20241112	173800	57909300	2180	2180	2180	2180	0
235	20241112	173700	57909300	2180	2180	2180	2180	0
236	20241112	173600	57909300	2180	2180	2180	2180	0
237	20241112	173500	57909300	2180	2180	2180	2180	0
238	20241112	173400	57909300	2180	2180	2180	2180	0
239	20241112	173300	57909300	2180	2180	2180	2180	0
240	20241112	173200	57909300	2180	2180	2180	2180	0
241	20241112	173100	57909300	2180	2180	2180	2180	0
242	20241112	173000	57909300	2180	2180	2180	2180	359
243	20241112	172900	57909300	2180	2180	2180	2180	0
244	20241112	172800	57909300	2180	2180	2180	2180	0
245	20241112	172700	57909300	2180	2180	2180	2180	0
246	20241112	172600	57909300	2180	2180	2180	2180	0
247	20241112	172500	57909300	2180	2180	2180	2180	0
248	20241112	172400	57909300	2180	2180	2180	2180	0
249	20241112	172300	57909300	2180	2180	2180	2180	0
250	20241112	172200	57909300	2180	2180	2180	2180	0
251	20241112	172100	57909300	2180	2180	2180	2180	0
252	20241112	172000	57909300	2180	2180	2180	2180	0
253	20241112	171900	57909300	2180	2180	2180	2180	0
254	20241112	171800	57909300	2180	2180	2180	2180	0
255	20241112	171700	57909300	2180	2180	2180	2180	0
256	20241112	171600	57909300	2180	2180	2180	2180	0
257	20241112	171500	57909300	2180	2180	2180	2180	0
258	20241112	171400	57909300	2180	2180	2180	2180	0
259	20241112	171300	57909300	2180	2180	2180	2180	0
260	20241112	171200	57909300	2180	2180	2180	2180	0
261	20241112	171100	57909300	2180	2180	2180	2180	0
262	20241112	171000	57909300	2180	2180	2180	2180	0
263	20241112	170900	57909300	2180	2180	2180	2180	0
264	20241112	170800	57909300	2180	2180	2180	2180	0
265	20241112	170700	57909300	2180	2180	2180	2180	0
266	20241112	170600	57909300	2180	2180	2180	2180	0
267	20241112	170500	57909300	2180	2180	2180	2180	0
268	20241112	170400	57909300	2180	2180	2180	2180	0
269	20241112	170300	57909300	2180	2180	2180	2180	0
270	20241112	170200	57909300	2180	2180	2180	2180	0
271	20241112	170100	57909300	2180	2180	2180	2180	0
272	20241112	170000	57909300	2180	2180	2180	2180	359
273	20241112	165900	57909300	2180	2180	2180	2180	0
274	20241112	165800	57909300	2180	2180	2180	2180	0
275	20241112	165700	57909300	2180	2180	2180	2180	0
276	20241112	165600	57909300	2180	2180	2180	2180	0
277	20241112	165500	57909300	2180	2180	2180	2180	0
278	20241112	165400	57909300	2180	2180	2180	2180	0
279	20241112	165300	57909300	2180	2180	2180	2180	0
280	20241112	165200	57909300	2180	2180	2180	2180	0
281	20241112	165100	57909300	2180	2180	2180	2180	0
282	20241112	165000	57909300	2180	2180	2180	2180	0
283	20241112	164900	57909300	2180	2180	2180	2180	0
284	20241112	164800	57909300	2180	2180	2180	2180	0
285	20241112	164700	57909300	2180	2180	2180	2180	0
286	20241112	164600	57909300	2180	2180	2180	2180	0
287	20241112	164500	57909300	2180	2180	2180	2180	0
288	20241112	164400	57909300	2180	2180	2180	2180	0
289	20241112	164300	57909300	2180	2180	2180	2180	0
290	20241112	164200	57909300	2180	2180	2180	2180	0
291	20241112	164100	57909300	2180	2180	2180	2180	0
292	20241112	164000	57909300	2180	2180	2180	2180	0
293	20241112	163900	57909300	2180	2180	2180	2180	0
294	20241112	163800	57909300	2180	2180	2180	2180	0
295	20241112	163700	57909300	2180	2180	2180	2180	0
296	20241112	163600	57909300	2180	2180	2180	2180	0
297	20241112	163500	57909300	2180	2180	2180	2180	0
298	20241112	163400	57909300	2180	2180	2180	2180	0
299	20241112	163300	57909300	2180	2180	2180	2180	0
300	20241112	163200	57909300	2180	2180	2180	2180	0
301	20241112	163100	57909300	2180	2180	2180	2180	0
302	20241112	163000	57909300	2180	2180	2180	2180	359
303	20241112	162900	57909300	2180	2180	2180	2180	0
304	20241112	162800	57909300	2180	2180	2180	2180	0
305	20241112	162700	57909300	2180	2180	2180	2180	0
306	20241112	162600	57909300	2180	2180	2180	2180	0
307	20241112	162500	57909300	2180	2180	2180	2180	0
308	20241112	162400	57909300	2180	2180	2180	2180	0
309	20241112	162300	57909300	2180	2180	2180	2180	0
310	20241112	162200	57909300	2180	2180	2180	2180	0
311	20241112	162100	57909300	2180	2180	2180	2180	0
312	20241112	162000	57909300	2180	2180	2180	2180	0
313	20241112	161900	57909300	2180	2180	2180	2180	0
314	20241112	161800	57909300	2180	2180	2180	2180	0
315	20241112	161700	57909300	2180	2180	2180	2180	0
316	20241112	161600	57909300	2180	2180	2180	2180	0
317	20241112	161500	57909300	2180	2180	2180	2180	0
318	20241112	161400	57909300	2180	2180	2180	2180	0
319	20241112	161300	57909300	2180	2180	2180	2180	0
320	20241112	161200	57909300	2180	2180	2180	2180	0
321	20241112	161100	57909300	2180	2180	2180	2180	0
322	20241112	161000	57909300	2180	2180	2180	2180	0
323	20241112	160900	57909300	2180	2180	2180	2180	0
324	20241112	160800	57909300	2180	2180	2180	2180	0
325	20241112	160700	57909300	2180	2180	2180	2180	0
326	20241112	160600	57909300	2180	2180	2180	2180	0
327	20241112	160500	57909300	2180	2180	2180	2180	0
328	20241112	160400	57909300	2180	2180	2180	2180	0
329	20241112	160300	57909300	2180	2180	2180	2180	0
330	20241112	160200	57909300	2180	2180	2180	2180	0
331	20241112	160100	57909300	2180	2180	2180	2180	0
332	20241112	160000	57909300	2180	2180	2180	2180	359
333	20241112	155900	57909300	2180	2180	2180	2180	0
334	20241112	155800	57909300	2180	2180	2180	2180	0
335	20241112	155700	57909300	2180	2180	2180	2180	0
336	20241112	155600	57909300	2180	2180	2180	2180	0
337	20241112	155500	57909300	2180	2180	2180	2180	0
338	20241112	155400	57909300	2180	2180	2180	2180	0
339	20241112	155300	57909300	2180	2180	2180	2180	0
340	20241112	155200	57909300	2180	2180	2180	2180	0
341	20241112	155100	57909300	2180	2180	2180	2180	0
342	20241112	155000	57909300	2180	2180	2180	2180	0
343	20241112	154900	57909300	2180	2180	2180	2180	0
344	20241112	154800	57909300	2180	2180	2180	2180	0
345	20241112	154700	57909300	2180	2180	2180	2180	0
346	20241112	154600	57909300	2180	2180	2180	2180	0
347	20241112	154500	57909300	2180	2180	2180	2180	0
348	20241112	154400	57909300	2180	2180	2180	2180	0
349	20241112	154300	57909300	2180	2180	2180	2180	0
350	20241112	154200	57909300	2180	2180	2180	2180	0
351	20241112	154100	57909300	2180	2180	2180	2180	0
352	20241112	154000	57909300	2180	2180	2180	2180	0
353	20241112	153900	57909300	2180	2180	2180	2180	0
354	20241112	153800	57909300	2180	2180	2180	2180	0
355	20241112	153700	57909300	2180	2180	2180	2180	0
356	20241112	153600	57909300	2180	2180	2180	2180	0
357	20241112	153500	57909300	2180	2180	2180	2180	0
358	20241112	153400	57909300	2180	2180	2180	2180	0
359	20241112	153300	57909300	2180	2180	2180	2180	0
360	20241112	153200	57909300	2180	2180	2180	2180	0
361	20241112	153100	57909300	2180	2180	2180	2180	0
362	20241112	153000	57909300	2180	2180	2180	2180	718
363	20241112	152900	57126680	2180	2180	2180	2180	0
364	20241112	152800	57126680	2180	2180	2180	2180	0
365	20241112	152700	57126680	2180	2180	2180	2180	0
366	20241112	152600	57126680	2180	2180	2180	2180	0
367	20241112	152500	57126680	2180	2180	2180	2180	0
368	20241112	152400	57126680	2180	2180	2180	2180	0
369	20241112	152300	57126680	2180	2180	2180	2180	0
370	20241112	152200	57126680	2180	2180	2180	2180	0
371	20241112	152100	57126680	2180	2180	2180	2180	0
372	20241112	152000	57126680	2180	2180	2180	2180	0
373	20241112	151900	57126680	2180	2180	2180	2180	658
374	20241112	151800	55692240	2180	2180	2180	2180	0
375	20241112	151700	55692240	2180	2180	2180	2180	0
376	20241112	151600	55692240	2180	2185	2185	2180	937
377	20241112	151500	53649260	2180	2180	2180	2180	30
378	20241112	151400	53583860	2185	2185	2185	2185	0
379	20241112	151300	53583860	2185	2185	2185	2185	1
380	20241112	151200	53581675	2180	2180	2180	2180	30
381	20241112	151100	53516275	2180	2180	2180	2180	0
382	20241112	151000	53516275	2180	2180	2180	2180	0
383	20241112	150900	53516275	2180	2180	2180	2180	67
384	20241112	150800	53370215	2180	2180	2180	2180	0
385	20241112	150700	53370215	2180	2180	2180	2180	963
386	20241112	150600	51270875	2185	2185	2185	2185	0
387	20241112	150500	51270875	2185	2180	2185	2180	185
388	20241112	150400	50866835	2180	2180	2180	2180	491
389	20241112	150300	49796455	2180	2180	2180	2180	509
390	20241112	150200	48686835	2180	2180	2180	2180	0
391	20241112	150100	48686835	2180	2180	2180	2180	0
392	20241112	150000	48686835	2180	2180	2180	2180	22
393	20241112	145900	48638875	2180	2180	2180	2160	1979
394	20241112	145800	44324675	2180	2180	2180	2180	0
395	20241112	145700	44324675	2180	2180	2180	2180	2000
396	20241112	145600	39964675	2180	2180	2180	2180	0
397	20241112	145500	39964675	2180	2180	2180	2180	0
398	20241112	145400	39964675	2180	2180	2180	2180	686
399	20241112	145300	38469195	2180	2180	2180	2180	0
400	20241112	145200	38469195	2180	2180	2180	2180	53
401	20241112	145100	38353655	2180	2180	2180	2180	261
402	20241112	145000	37784675	2155	2155	2155	2155	0
403	20241112	144900	37784675	2155	2155	2155	2155	2
404	20241112	144800	37780365	2155	2155	2155	2155	0
405	20241112	144700	37780365	2155	2155	2155	2155	0
406	20241112	144600	37780365	2155	2175	2175	2155	2000
407	20241112	144500	33443610	2180	2180	2180	2180	0
408	20241112	144400	33443610	2180	2180	2180	2180	0
409	20241112	144300	33443610	2180	2180	2180	2180	915
410	20241112	144200	31448910	2180	2180	2180	2180	31
411	20241112	144100	31381330	2180	2180	2180	2180	0
412	20241112	144000	31381330	2180	2180	2180	2180	0
413	20241112	143900	31381330	2180	2180	2180	2180	54
414	20241112	143800	31263610	2180	2180	2180	2180	0
415	20241112	143700	31263610	2180	2180	2180	2180	0
416	20241112	143600	31263610	2180	2180	2180	2180	0
417	20241112	143500	31263610	2180	2180	2180	2180	7
418	20241112	143400	31248350	2180	2180	2180	2180	993
419	20241112	143300	29083610	2180	2180	2180	2180	0
420	20241112	143200	29083610	2180	2180	2180	2180	0
421	20241112	143100	29083610	2180	2180	2180	2180	0
422	20241112	143000	29083610	2180	2180	2180	2180	0
423	20241112	142900	29083610	2180	2180	2180	2180	0
424	20241112	142800	29083610	2180	2180	2180	2180	0
425	20241112	142700	29083610	2180	2180	2180	2180	0
426	20241112	142600	29083610	2180	2180	2180	2180	0
427	20241112	142500	29083610	2180	2180	2180	2180	0
428	20241112	142400	29083610	2180	2180	2180	2180	0
429	20241112	142300	29083610	2180	2180	2180	2180	97
430	20241112	142200	28872150	2180	2180	2180	2180	32
431	20241112	142100	28802390	2180	2180	2180	2180	0
432	20241112	142000	28802390	2180	2180	2180	2180	0
433	20241112	141900	28802390	2180	2180	2180	2180	30
434	20241112	141800	28736990	2180	2180	2180	2180	0
435	20241112	141700	28736990	2180	2180	2180	2180	0
436	20241112	141600	28736990	2180	2180	2180	2180	0
437	20241112	141500	28736990	2180	2180	2180	2180	31
438	20241112	141400	28669410	2180	2180	2180	2180	0
439	20241112	141300	28669410	2180	2180	2180	2180	0
440	20241112	141200	28669410	2180	2180	2180	2180	30
441	20241112	141100	28604010	2180	2180	2180	2180	0
442	20241112	141000	28604010	2180	2180	2180	2180	780
443	20241112	140900	26903610	2180	2180	2180	2180	0
444	20241112	140800	26903610	2180	2180	2180	2180	0
445	20241112	140700	26903610	2180	2180	2180	2180	251
446	20241112	140600	26356430	2180	2180	2180	2180	0
447	20241112	140500	26356430	2180	2180	2180	2180	749
448	20241112	140400	24723610	2180	2180	2180	2180	0
449	20241112	140300	24723610	2180	2180	2180	2180	0
450	20241112	140200	24723610	2180	2180	2180	2180	0
451	20241112	140100	24723610	2180	2180	2180	2180	0
452	20241112	140000	24723610	2180	2180	2180	2180	0
453	20241112	135900	24723610	2180	2180	2180	2180	0
454	20241112	135800	24723610	2180	2180	2180	2180	0
455	20241112	135700	24723610	2180	2180	2180	2180	935
456	20241112	135600	22685310	2180	2180	2180	2180	65
457	20241112	135500	22543610	2180	2180	2180	2180	0
458	20241112	135400	22543610	2180	2180	2180	2180	0
459	20241112	135300	22543610	2180	2180	2180	2180	0
460	20241112	135200	22543610	2180	2180	2180	2180	183
461	20241112	135100	22144670	2180	2180	2180	2180	0
462	20241112	135000	22144670	2180	2180	2180	2180	0
463	20241112	134900	22144670	2180	2180	2180	2180	94
464	20241112	134800	21939750	2180	2180	2180	2180	0
465	20241112	134700	21939750	2180	2180	2180	2180	0
466	20241112	134600	21939750	2180	2180	2180	2180	0
467	20241112	134500	21939750	2180	2180	2180	2180	29
468	20241112	134400	21876530	2180	2180	2180	2180	0
469	20241112	134300	21876530	2180	2180	2180	2180	694
470	20241112	134200	20363610	2180	2180	2180	2180	0
471	20241112	134100	20363610	2180	2180	2180	2180	0
472	20241112	134000	20363610	2180	2180	2180	2180	0
473	20241112	133900	20363610	2180	2180	2180	2180	389
474	20241112	133800	19515590	2180	2180	2180	2180	27
475	20241112	133700	19456730	2180	2180	2180	2180	584
476	20241112	133600	18183610	2180	2180	2180	2180	0
477	20241112	133500	18183610	2180	2180	2180	2180	0
478	20241112	133400	18183610	2180	2180	2180	2180	0
479	20241112	133300	18183610	2180	2180	2180	2180	0
480	20241112	133200	18183610	2180	2180	2180	2180	0
481	20241112	133100	18183610	2180	2180	2180	2180	0
482	20241112	133000	18183610	2180	2180	2180	2180	0
483	20241112	132900	18183610	2180	2180	2180	2180	1000
484	20241112	132800	16003610	2180	2180	2180	2180	0
485	20241112	132700	16003610	2180	2180	2180	2180	0
486	20241112	132600	16003610	2180	2180	2180	2180	0
487	20241112	132500	16003610	2180	2180	2180	2180	0
488	20241112	132400	16003610	2180	2180	2180	2180	0
489	20241112	132300	16003610	2180	2180	2180	2180	0
490	20241112	132200	16003610	2180	2180	2180	2180	0
491	20241112	132100	16003610	2180	2180	2180	2180	0
492	20241112	132000	16003610	2180	2180	2180	2180	576
493	20241112	131900	14747930	2180	2180	2180	2180	31
494	20241112	131800	14680350	2180	2180	2180	2180	0
495	20241112	131700	14680350	2180	2180	2180	2180	0
496	20241112	131600	14680350	2180	2180	2180	2180	0
497	20241112	131500	14680350	2180	2180	2180	2180	31
498	20241112	131400	14612770	2180	2180	2180	2180	0
499	20241112	131300	14612770	2180	2180	2180	2180	0
500	20241112	131200	14612770	2180	2180	2180	2180	31
501	20241112	131100	14545190	2180	2180	2180	2180	0
502	20241112	131000	14545190	2180	2180	2180	2180	0
503	20241112	130900	14545190	2180	2180	2180	2180	32
504	20241112	130800	14475430	2180	2180	2180	2180	0
505	20241112	130700	14475430	2180	2180	2180	2180	0
506	20241112	130600	14475430	2180	2180	2180	2180	24
507	20241112	130500	14423110	2180	2180	2180	2180	6
508	20241112	130400	14410030	2180	2180	2180	2180	0
509	20241112	130300	14410030	2180	2180	2180	2180	0
510	20241112	130200	14410030	2180	2180	2180	2180	30
511	20241112	130100	14344630	2180	2180	2180	2180	0
512	20241112	130000	14344630	2180	2180	2180	2180	0
513	20241112	125900	14344630	2180	2180	2180	2180	29
514	20241112	125800	14281410	2180	2180	2180	2180	0
515	20241112	125700	14281410	2180	2180	2180	2180	0
516	20241112	125600	14281410	2180	2180	2180	2180	25
517	20241112	125500	14226910	2180	2180	2180	2180	6
518	20241112	125400	14213830	2180	2180	2180	2180	0
519	20241112	125300	14213830	2180	2180	2180	2180	0
520	20241112	125200	14213830	2180	2180	2180	2180	30
521	20241112	125100	14148430	2180	2180	2180	2180	0
522	20241112	125000	14148430	2180	2180	2180	2180	0
523	20241112	124900	14148430	2180	2180	2180	2180	31
524	20241112	124800	14080850	2180	2180	2180	2180	0
525	20241112	124700	14080850	2180	2180	2180	2180	0
526	20241112	124600	14080850	2180	2180	2180	2180	24
527	20241112	124500	14028530	2180	2180	2180	2180	6
528	20241112	124400	14015450	2180	2180	2180	2180	0
529	20241112	124300	14015450	2180	2180	2180	2180	0
530	20241112	124200	14015450	2180	2180	2180	2180	31
531	20241112	124100	13947870	2180	2180	2180	2180	0
532	20241112	124000	13947870	2180	2180	2180	2180	0
533	20241112	123900	13947870	2180	2180	2180	2180	30
534	20241112	123800	13882470	2180	2180	2180	2180	0
535	20241112	123700	13882470	2180	2180	2180	2180	9
536	20241112	123600	13862850	2180	2180	2180	2180	24
537	20241112	123500	13810530	2180	2180	2180	2180	6
538	20241112	123400	13797450	2180	2180	2180	2180	25
539	20241112	123300	13742950	2180	2180	2180	2180	0
540	20241112	123200	13742950	2180	2180	2180	2180	6
541	20241112	123100	13729870	2180	2180	2180	2180	0
542	20241112	123000	13729870	2180	2180	2180	2180	0
543	20241112	122900	13729870	2180	2180	2180	2180	30
544	20241112	122800	13664470	2180	2180	2180	2180	0
545	20241112	122700	13664470	2180	2180	2180	2180	0
546	20241112	122600	13664470	2180	2180	2180	2180	25
547	20241112	122500	13609970	2180	2180	2180	2180	6
548	20241112	122400	13596890	2180	2180	2180	2180	936
549	20241112	122300	11556410	2180	2180	2180	2180	0
550	20241112	122200	11556410	2180	2180	2180	2180	0
551	20241112	122100	11556410	2180	2180	2180	2180	0
552	20241112	122000	11556410	2180	2180	2180	2180	0
553	20241112	121900	11556410	2180	2180	2180	2180	0
554	20241112	121800	11556410	2180	2180	2180	2180	0
555	20241112	121700	11556410	2180	2180	2180	2180	0
556	20241112	121600	11556410	2180	2180	2180	2180	0
557	20241112	121500	11556410	2180	2180	2180	2180	0
558	20241112	121400	11556410	2180	2180	2180	2180	0
559	20241112	121300	11556410	2180	2180	2180	2180	0
560	20241112	121200	11556410	2180	2180	2180	2180	0
561	20241112	121100	11556410	2180	2180	2180	2180	0
562	20241112	121000	11556410	2180	2180	2180	2180	0
563	20241112	120900	11556410	2180	2180	2180	2180	0
564	20241112	120800	11556410	2180	2180	2180	2180	220
565	20241112	120700	11076810	2180	2180	2180	2180	0
566	20241112	120600	11076810	2180	2180	2180	2180	24
567	20241112	120500	11024490	2180	2180	2180	2180	6
568	20241112	120400	11011410	2180	2180	2180	2180	0
569	20241112	120300	11011410	2180	2180	2180	2180	0
570	20241112	120200	11011410	2180	2180	2180	2180	30
571	20241112	120100	10946010	2180	2180	2180	2180	0
572	20241112	120000	10946010	2180	2180	2180	2180	0
573	20241112	115900	10946010	2180	2180	2180	2180	31
574	20241112	115800	10878430	2180	2180	2180	2180	0
575	20241112	115700	10878430	2180	2180	2180	2180	0
576	20241112	115600	10878430	2180	2180	2180	2180	24
577	20241112	115500	10826110	2180	2180	2180	2180	7
578	20241112	115400	10810850	2180	2180	2180	2180	0
579	20241112	115300	10810850	2180	2180	2180	2180	0
580	20241112	115200	10810850	2180	2180	2180	2180	30
581	20241112	115100	10745450	2180	2180	2180	2180	0
582	20241112	115000	10745450	2180	2180	2180	2180	0
583	20241112	114900	10745450	2180	2180	2180	2180	31
584	20241112	114800	10677870	2180	2180	2180	2180	627
585	20241112	114700	9311010	2180	2180	2180	2180	0
586	20241112	114600	9311010	2180	2180	2180	2180	0
587	20241112	114500	9311010	2180	2180	2180	2180	0
588	20241112	114400	9311010	2180	2180	2180	2180	0
589	20241112	114300	9311010	2180	2180	2180	2180	0
590	20241112	114200	9311010	2180	2180	2180	2180	0
591	20241112	114100	9311010	2180	2180	2180	2180	0
592	20241112	114000	9311010	2180	2180	2180	2180	0
593	20241112	113900	9311010	2180	2180	2180	2180	0
594	20241112	113800	9311010	2180	2180	2180	2180	0
595	20241112	113700	9311010	2180	2180	2180	2180	475
596	20241112	113600	8275510	2180	2180	2180	2180	24
597	20241112	113500	8223190	2195	2195	2195	2195	0
598	20241112	113400	8223190	2195	2195	2195	2195	0
599	20241112	113300	8223190	2195	2190	2195	2190	4
600	20241112	113200	8214425	2180	2180	2180	2180	30
601	20241112	113100	8149025	2180	2180	2180	2180	0
602	20241112	113000	8149025	2180	2180	2180	2180	0
603	20241112	112900	8149025	2180	2180	2180	2180	31
604	20241112	112800	8081445	2180	2180	2180	2180	0
605	20241112	112700	8081445	2180	2180	2180	2180	0
606	20241112	112600	8081445	2180	2180	2180	2180	24
607	20241112	112500	8029125	2180	2180	2180	2180	6
608	20241112	112400	8016045	2180	2180	2180	2180	0
609	20241112	112300	8016045	2180	2180	2180	2180	410
610	20241112	112200	7122245	2180	2180	2180	2180	0
611	20241112	112100	7122245	2180	2180	2180	2180	0
612	20241112	112000	7122245	2180	2180	2180	2180	0
613	20241112	111900	7122245	2180	2180	2180	2180	0
614	20241112	111800	7122245	2180	2180	2180	2180	0
615	20241112	111700	7122245	2180	2180	2180	2180	0
616	20241112	111600	7122245	2180	2180	2180	2180	0
617	20241112	111500	7122245	2180	2180	2180	2180	0
618	20241112	111400	7122245	2180	2180	2180	2180	217
619	20241112	111300	6649185	2180	2180	2180	2180	0
620	20241112	111200	6649185	2180	2180	2180	2180	24
621	20241112	111100	6596865	2195	2185	2195	2185	3
622	20241112	111000	6590300	2180	2180	2180	2180	0
623	20241112	110900	6590300	2180	2180	2180	2180	30
624	20241112	110800	6524900	2180	2180	2180	2180	0
625	20241112	110700	6524900	2180	2180	2180	2180	0
626	20241112	110600	6524900	2180	2180	2180	2180	24
627	20241112	110500	6472580	2180	2180	2180	2180	6
628	20241112	110400	6459500	2180	2180	2180	2180	0
629	20241112	110300	6459500	2180	2180	2180	2180	0
630	20241112	110200	6459500	2180	2180	2180	2180	37
631	20241112	110100	6378840	2180	2180	2180	2180	0
632	20241112	110000	6378840	2180	2180	2180	2180	0
633	20241112	105900	6378840	2180	2180	2180	2180	25
634	20241112	105800	6324340	2195	2195	2195	2195	0
635	20241112	105700	6324340	2195	2190	2195	2190	4
636	20241112	105600	6315575	2180	2180	2180	2180	24
637	20241112	105500	6263255	2180	2180	2180	2180	7
638	20241112	105400	6247995	2180	2180	2180	2180	11
639	20241112	105300	6224015	2180	2180	2180	2180	24
640	20241112	105200	6171695	2180	2180	2180	2180	6
641	20241112	105100	6158615	2180	2180	2180	2180	0
642	20241112	105000	6158615	2180	2180	2180	2180	0
643	20241112	104900	6158615	2180	2180	2180	2180	31
644	20241112	104800	6091035	2180	2180	2180	2180	0
645	20241112	104700	6091035	2180	2180	2180	2180	0
646	20241112	104600	6091035	2180	2180	2180	2180	31
647	20241112	104500	6023455	2180	2180	2180	2180	0
648	20241112	104400	6023455	2180	2180	2180	2180	0
649	20241112	104300	6023455	2180	2180	2180	2180	24
650	20241112	104200	5971135	2180	2185	2185	2180	7
651	20241112	104100	5955850	2180	2180	2180	2180	0
652	20241112	104000	5955850	2180	2180	2180	2180	0
653	20241112	103900	5955850	2180	2180	2180	2180	30
654	20241112	103800	5890450	2180	2180	2180	2180	0
655	20241112	103700	5890450	2180	2180	2180	2180	0
656	20241112	103600	5890450	2180	2180	2180	2180	29
657	20241112	103500	5827230	2180	2180	2180	2180	0
658	20241112	103400	5827230	2180	2180	2180	2180	0
659	20241112	103300	5827230	2180	2180	2180	2180	25
660	20241112	103200	5772730	2180	2180	2180	2180	7
661	20241112	103100	5757470	2180	2180	2180	2180	0
662	20241112	103000	5757470	2180	2180	2180	2180	0
663	20241112	102900	5757470	2180	2180	2180	2180	106
664	20241112	102800	5526390	2180	2180	2180	2180	0
665	20241112	102700	5526390	2180	2180	2180	2180	305
666	20241112	102600	4861490	2180	2180	2180	2180	0
667	20241112	102500	4861490	2180	2180	2180	2180	0
668	20241112	102400	4861490	2180	2180	2180	2180	871
669	20241112	102300	2962710	2180	2180	2180	2180	24
670	20241112	102200	2910390	2195	2195	2195	2195	0
671	20241112	102100	2910390	2195	2195	2195	2195	0
672	20241112	102000	2910390	2195	2190	2195	2190	2
673	20241112	101900	2906005	2180	2180	2180	2180	30
674	20241112	101800	2840605	2180	2180	2180	2180	0
675	20241112	101700	2840605	2180	2180	2180	2180	0
676	20241112	101600	2840605	2180	2180	2180	2180	32
677	20241112	101500	2770845	2180	2180	2180	2180	0
678	20241112	101400	2770845	2180	2180	2180	2180	0
679	20241112	101300	2770845	2180	2180	2180	2180	43
680	20241112	101200	2677105	2180	2180	2180	2180	0
681	20241112	101100	2677105	2180	2180	2180	2180	0
682	20241112	101000	2677105	2180	2180	2180	2180	0
683	20241112	100900	2677105	2180	2180	2180	2180	62
684	20241112	100800	2541945	2175	2175	2175	2175	0
685	20241112	100700	2541945	2175	2175	2175	2175	0
686	20241112	100600	2541945	2175	2175	2175	2175	0
687	20241112	100500	2541945	2175	2175	2175	2175	9
688	20241112	100400	2522370	2180	2180	2180	2180	92
689	20241112	100300	2321810	2180	2180	2180	2180	0
690	20241112	100200	2321810	2180	2180	2180	2180	2
691	20241112	100100	2317450	2180	2180	2180	2180	0
692	20241112	100000	2317450	2180	2180	2180	2180	0
693	20241112	095900	2317450	2180	2180	2180	2180	0
694	20241112	095800	2317450	2180	2180	2180	2180	0
695	20241112	095700	2317450	2180	2180	2180	2180	0
696	20241112	095600	2317450	2180	2180	2180	2180	0
697	20241112	095500	2317450	2180	2180	2180	2180	16
698	20241112	095400	2282570	2180	2180	2180	2180	24
699	20241112	095300	2230250	2180	2180	2180	2180	0
700	20241112	095200	2230250	2180	2180	2180	2180	990
701	20241112	095100	72050	2180	2180	2180	2180	5
702	20241112	095000	61150	2180	2180	2180	2180	0
703	20241112	094900	61150	2180	2185	2185	2180	25
704	20241112	094800	6600	2200	2200	2200	2200	0
705	20241112	094700	6600	2200	2200	2200	2200	0
706	20241112	094600	6600	2200	2200	2200	2200	0
707	20241112	094500	6600	2200	2200	2200	2200	0
708	20241112	094400	6600	2200	2200	2200	2200	0
709	20241112	094300	6600	2200	2200	2200	2200	0
710	20241112	094200	6600	2200	2200	2200	2200	0
711	20241112	094100	6600	2200	2200	2200	2200	0
712	20241112	094000	6600	2200	2200	2200	2200	0
713	20241112	093900	6600	2200	2200	2200	2200	0
714	20241112	093800	6600	2200	2200	2200	2200	0
715	20241112	093700	6600	2200	2200	2200	2200	0
716	20241112	093600	6600	2200	2200	2200	2200	0
717	20241112	093500	6600	2200	2200	2200	2200	0
718	20241112	093400	6600	2200	2200	2200	2200	0
719	20241112	093300	6600	2200	2200	2200	2200	0
720	20241112	093200	6600	2200	2200	2200	2200	0
721	20241112	093100	6600	2200	2200	2200	2200	0
722	20241112	093000	6600	2200	2200	2200	2200	0
723	20241112	092900	6600	2200	2200	2200	2200	0
724	20241112	092800	6600	2200	2200	2200	2200	0
725	20241112	092700	6600	2200	2200	2200	2200	0
726	20241112	092600	6600	2200	2200	2200	2200	0
727	20241112	092500	6600	2200	2200	2200	2200	0
728	20241112	092400	6600	2200	2200	2200	2200	0
729	20241112	092300	6600	2200	2200	2200	2200	0
730	20241112	092200	6600	2200	2200	2200	2200	0
731	20241112	092100	6600	2200	2200	2200	2200	0
732	20241112	092000	6600	2200	2200	2200	2200	0
733	20241112	091900	6600	2200	2200	2200	2200	0
734	20241112	091800	6600	2200	2200	2200	2200	0
735	20241112	091700	6600	2200	2200	2200	2200	0
736	20241112	091600	6600	2200	2200	2200	2200	0
737	20241112	091500	6600	2200	2200	2200	2200	0
738	20241112	091400	6600	2200	2200	2200	2200	0
739	20241112	091300	6600	2200	2200	2200	2200	0
740	20241112	091200	6600	2200	2200	2200	2200	0
741	20241112	091100	6600	2200	2200	2200	2200	0
742	20241112	091000	6600	2200	2200	2200	2200	0
743	20241112	090900	6600	2200	2200	2200	2200	0
744	20241112	090800	6600	2200	2200	2200	2200	0
745	20241112	090700	6600	2200	2200	2200	2200	0
746	20241112	090600	6600	2200	2200	2200	2200	0
747	20241112	090500	6600	2200	2200	2200	2200	0
748	20241112	090400	6600	2200	2200	2200	2200	0
749	20241112	090300	6600	2200	2200	2200	2200	0
750	20241112	090200	6600	2200	2200	2200	2200	0
751	20241112	090100	6600	2200	2200	2200	2200	0
752	20241112	090000	6600	2200	2200	2200	2200	3