KissMeData/442310/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	213100	29547550	2185	2185	2185	2185	11
3	20241111	213000	29547550	2185	2185	2185	2185	0
4	20241111	212900	29547550	2185	2185	2185	2185	0
5	20241111	212800	29547550	2185	2185	2185	2185	0
6	20241111	212700	29547550	2185	2185	2185	2185	0
7	20241111	212600	29547550	2185	2185	2185	2185	0
8	20241111	212500	29547550	2185	2185	2185	2185	0
9	20241111	212400	29547550	2185	2185	2185	2185	0
10	20241111	212300	29547550	2185	2185	2185	2185	0
11	20241111	212200	29547550	2185	2185	2185	2185	0
12	20241111	212100	29547550	2185	2185	2185	2185	0
13	20241111	212000	29547550	2185	2185	2185	2185	0
14	20241111	211900	29547550	2185	2185	2185	2185	0
15	20241111	211800	29547550	2185	2185	2185	2185	0
16	20241111	211700	29547550	2185	2185	2185	2185	0
17	20241111	211600	29547550	2185	2185	2185	2185	0
18	20241111	211500	29547550	2185	2185	2185	2185	0
19	20241111	211400	29547550	2185	2185	2185	2185	0
20	20241111	211300	29547550	2185	2185	2185	2185	0
21	20241111	211200	29547550	2185	2185	2185	2185	0
22	20241111	211100	29547550	2185	2185	2185	2185	0
23	20241111	211000	29547550	2185	2185	2185	2185	0
24	20241111	210900	29547550	2185	2185	2185	2185	0
25	20241111	210800	29547550	2185	2185	2185	2185	0
26	20241111	210700	29547550	2185	2185	2185	2185	0
27	20241111	210600	29547550	2185	2185	2185	2185	0
28	20241111	210500	29547550	2185	2185	2185	2185	0
29	20241111	210400	29547550	2185	2185	2185	2185	0
30	20241111	210300	29547550	2185	2185	2185	2185	0
31	20241111	210200	29547550	2185	2185	2185	2185	0
32	20241111	210100	29547550	2185	2185	2185	2185	11
33	20241111	210000	29547550	2185	2185	2185	2185	0
34	20241111	205900	29547550	2185	2185	2185	2185	0
35	20241111	205800	29547550	2185	2185	2185	2185	0
36	20241111	205700	29547550	2185	2185	2185	2185	0
37	20241111	205600	29547550	2185	2185	2185	2185	0
38	20241111	205500	29547550	2185	2185	2185	2185	0
39	20241111	205400	29547550	2185	2185	2185	2185	0
40	20241111	205300	29547550	2185	2185	2185	2185	0
41	20241111	205200	29547550	2185	2185	2185	2185	0
42	20241111	205100	29547550	2185	2185	2185	2185	0
43	20241111	205000	29547550	2185	2185	2185	2185	0
44	20241111	204900	29547550	2185	2185	2185	2185	0
45	20241111	204800	29547550	2185	2185	2185	2185	0
46	20241111	204700	29547550	2185	2185	2185	2185	0
47	20241111	204600	29547550	2185	2185	2185	2185	0
48	20241111	204500	29547550	2185	2185	2185	2185	0
49	20241111	204400	29547550	2185	2185	2185	2185	0
50	20241111	204300	29547550	2185	2185	2185	2185	0
51	20241111	204200	29547550	2185	2185	2185	2185	0
52	20241111	204100	29547550	2185	2185	2185	2185	0
53	20241111	204000	29547550	2185	2185	2185	2185	0
54	20241111	203900	29547550	2185	2185	2185	2185	0
55	20241111	203800	29547550	2185	2185	2185	2185	0
56	20241111	203700	29547550	2185	2185	2185	2185	0
57	20241111	203600	29547550	2185	2185	2185	2185	0
58	20241111	203500	29547550	2185	2185	2185	2185	0
59	20241111	203400	29547550	2185	2185	2185	2185	0
60	20241111	203300	29547550	2185	2185	2185	2185	0
61	20241111	203200	29547550	2185	2185	2185	2185	0
62	20241111	203100	29547550	2185	2185	2185	2185	11
63	20241111	203000	29547550	2185	2185	2185	2185	0
64	20241111	202900	29547550	2185	2185	2185	2185	0
65	20241111	202800	29547550	2185	2185	2185	2185	0
66	20241111	202700	29547550	2185	2185	2185	2185	0
67	20241111	202600	29547550	2185	2185	2185	2185	0
68	20241111	202500	29547550	2185	2185	2185	2185	0
69	20241111	202400	29547550	2185	2185	2185	2185	0
70	20241111	202300	29547550	2185	2185	2185	2185	0
71	20241111	202200	29547550	2185	2185	2185	2185	0
72	20241111	202100	29547550	2185	2185	2185	2185	0
73	20241111	202000	29547550	2185	2185	2185	2185	0
74	20241111	201900	29547550	2185	2185	2185	2185	0
75	20241111	201800	29547550	2185	2185	2185	2185	0
76	20241111	201700	29547550	2185	2185	2185	2185	0
77	20241111	201600	29547550	2185	2185	2185	2185	0
78	20241111	201500	29547550	2185	2185	2185	2185	0
79	20241111	201400	29547550	2185	2185	2185	2185	0
80	20241111	201300	29547550	2185	2185	2185	2185	0
81	20241111	201200	29547550	2185	2185	2185	2185	0
82	20241111	201100	29547550	2185	2185	2185	2185	0
83	20241111	201000	29547550	2185	2185	2185	2185	0
84	20241111	200900	29547550	2185	2185	2185	2185	0
85	20241111	200800	29547550	2185	2185	2185	2185	0
86	20241111	200700	29547550	2185	2185	2185	2185	0
87	20241111	200600	29547550	2185	2185	2185	2185	0
88	20241111	200500	29547550	2185	2185	2185	2185	0
89	20241111	200400	29547550	2185	2185	2185	2185	0
90	20241111	200300	29547550	2185	2185	2185	2185	0
91	20241111	200200	29547550	2185	2185	2185	2185	0
92	20241111	200100	29547550	2185	2185	2185	2185	11
93	20241111	200000	29547550	2185	2185	2185	2185	0
94	20241111	195900	29547550	2185	2185	2185	2185	0
95	20241111	195800	29547550	2185	2185	2185	2185	0
96	20241111	195700	29547550	2185	2185	2185	2185	0
97	20241111	195600	29547550	2185	2185	2185	2185	0
98	20241111	195500	29547550	2185	2185	2185	2185	0
99	20241111	195400	29547550	2185	2185	2185	2185	0
100	20241111	195300	29547550	2185	2185	2185	2185	0
101	20241111	195200	29547550	2185	2185	2185	2185	0
102	20241111	195100	29547550	2185	2185	2185	2185	0
103	20241111	195000	29547550	2185	2185	2185	2185	0
104	20241111	194900	29547550	2185	2185	2185	2185	0
105	20241111	194800	29547550	2185	2185	2185	2185	0
106	20241111	194700	29547550	2185	2185	2185	2185	0
107	20241111	194600	29547550	2185	2185	2185	2185	0
108	20241111	194500	29547550	2185	2185	2185	2185	0
109	20241111	194400	29547550	2185	2185	2185	2185	0
110	20241111	194300	29547550	2185	2185	2185	2185	0
111	20241111	194200	29547550	2185	2185	2185	2185	0
112	20241111	194100	29547550	2185	2185	2185	2185	0
113	20241111	194000	29547550	2185	2185	2185	2185	0
114	20241111	193900	29547550	2185	2185	2185	2185	0
115	20241111	193800	29547550	2185	2185	2185	2185	0
116	20241111	193700	29547550	2185	2185	2185	2185	0
117	20241111	193600	29547550	2185	2185	2185	2185	0
118	20241111	193500	29547550	2185	2185	2185	2185	0
119	20241111	193400	29547550	2185	2185	2185	2185	0
120	20241111	193300	29547550	2185	2185	2185	2185	0
121	20241111	193200	29547550	2185	2185	2185	2185	0
122	20241111	193100	29547550	2185	2185	2185	2185	11
123	20241111	193000	29547550	2185	2185	2185	2185	0
124	20241111	192900	29547550	2185	2185	2185	2185	0
125	20241111	192800	29547550	2185	2185	2185	2185	0
126	20241111	192700	29547550	2185	2185	2185	2185	0
127	20241111	192600	29547550	2185	2185	2185	2185	0
128	20241111	192500	29547550	2185	2185	2185	2185	0
129	20241111	192400	29547550	2185	2185	2185	2185	0
130	20241111	192300	29547550	2185	2185	2185	2185	0
131	20241111	192200	29547550	2185	2185	2185	2185	0
132	20241111	192100	29547550	2185	2185	2185	2185	0
133	20241111	192000	29547550	2185	2185	2185	2185	0
134	20241111	191900	29547550	2185	2185	2185	2185	0
135	20241111	191800	29547550	2185	2185	2185	2185	0
136	20241111	191700	29547550	2185	2185	2185	2185	0
137	20241111	191600	29547550	2185	2185	2185	2185	0
138	20241111	191500	29547550	2185	2185	2185	2185	0
139	20241111	191400	29547550	2185	2185	2185	2185	0
140	20241111	191300	29547550	2185	2185	2185	2185	0
141	20241111	191200	29547550	2185	2185	2185	2185	0
142	20241111	191100	29547550	2185	2185	2185	2185	0
143	20241111	191000	29547550	2185	2185	2185	2185	0
144	20241111	190900	29547550	2185	2185	2185	2185	0
145	20241111	190800	29547550	2185	2185	2185	2185	0
146	20241111	190700	29547550	2185	2185	2185	2185	0
147	20241111	190600	29547550	2185	2185	2185	2185	0
148	20241111	190500	29547550	2185	2185	2185	2185	0
149	20241111	190400	29547550	2185	2185	2185	2185	0
150	20241111	190300	29547550	2185	2185	2185	2185	0
151	20241111	190200	29547550	2185	2185	2185	2185	0
152	20241111	190100	29547550	2185	2185	2185	2185	11
153	20241111	190000	29547550	2185	2185	2185	2185	0
154	20241111	185900	29547550	2185	2185	2185	2185	0
155	20241111	185800	29547550	2185	2185	2185	2185	0
156	20241111	185700	29547550	2185	2185	2185	2185	0
157	20241111	185600	29547550	2185	2185	2185	2185	0
158	20241111	185500	29547550	2185	2185	2185	2185	0
159	20241111	185400	29547550	2185	2185	2185	2185	0
160	20241111	185300	29547550	2185	2185	2185	2185	0
161	20241111	185200	29547550	2185	2185	2185	2185	0
162	20241111	185100	29547550	2185	2185	2185	2185	0
163	20241111	185000	29547550	2185	2185	2185	2185	0
164	20241111	184900	29547550	2185	2185	2185	2185	0
165	20241111	184800	29547550	2185	2185	2185	2185	0
166	20241111	184700	29547550	2185	2185	2185	2185	0
167	20241111	184600	29547550	2185	2185	2185	2185	0
168	20241111	184500	29547550	2185	2185	2185	2185	0
169	20241111	184400	29547550	2185	2185	2185	2185	0
170	20241111	184300	29547550	2185	2185	2185	2185	0
171	20241111	184200	29547550	2185	2185	2185	2185	0
172	20241111	184100	29547550	2185	2185	2185	2185	0
173	20241111	184000	29547550	2185	2185	2185	2185	0
174	20241111	183900	29547550	2185	2185	2185	2185	0
175	20241111	183800	29547550	2185	2185	2185	2185	0
176	20241111	183700	29547550	2185	2185	2185	2185	0
177	20241111	183600	29547550	2185	2185	2185	2185	0
178	20241111	183500	29547550	2185	2185	2185	2185	0
179	20241111	183400	29547550	2185	2185	2185	2185	0
180	20241111	183300	29547550	2185	2185	2185	2185	0
181	20241111	183200	29547550	2185	2185	2185	2185	0
182	20241111	183100	29547550	2185	2185	2185	2185	11
183	20241111	183000	29547550	2185	2185	2185	2185	0
184	20241111	182900	29547550	2185	2185	2185	2185	0
185	20241111	182800	29547550	2185	2185	2185	2185	0
186	20241111	182700	29547550	2185	2185	2185	2185	0
187	20241111	182600	29547550	2185	2185	2185	2185	0
188	20241111	182500	29547550	2185	2185	2185	2185	0
189	20241111	182400	29547550	2185	2185	2185	2185	0
190	20241111	182300	29547550	2185	2185	2185	2185	0
191	20241111	182200	29547550	2185	2185	2185	2185	0
192	20241111	182100	29547550	2185	2185	2185	2185	0
193	20241111	182000	29547550	2185	2185	2185	2185	0
194	20241111	181900	29547550	2185	2185	2185	2185	0
195	20241111	181800	29547550	2185	2185	2185	2185	0
196	20241111	181700	29547550	2185	2185	2185	2185	0
197	20241111	181600	29547550	2185	2185	2185	2185	0
198	20241111	181500	29547550	2185	2185	2185	2185	0
199	20241111	181400	29547550	2185	2185	2185	2185	0
200	20241111	181300	29547550	2185	2185	2185	2185	0
201	20241111	181200	29547550	2185	2185	2185	2185	0
202	20241111	181100	29547550	2185	2185	2185	2185	0
203	20241111	181000	29547550	2185	2185	2185	2185	0
204	20241111	180900	29547550	2185	2185	2185	2185	0
205	20241111	180800	29547550	2185	2185	2185	2185	0
206	20241111	180700	29547550	2185	2185	2185	2185	0
207	20241111	180600	29547550	2185	2185	2185	2185	0
208	20241111	180500	29547550	2185	2185	2185	2185	0
209	20241111	180400	29547550	2185	2185	2185	2185	0
210	20241111	180300	29547550	2185	2185	2185	2185	0
211	20241111	180200	29547550	2185	2185	2185	2185	0
212	20241111	180100	29547550	2185	2185	2185	2185	11
213	20241111	180000	29547550	2185	2185	2185	2185	0
214	20241111	175900	29547550	2185	2185	2185	2185	0
215	20241111	175800	29547550	2185	2185	2185	2185	0
216	20241111	175700	29547550	2185	2185	2185	2185	0
217	20241111	175600	29547550	2185	2185	2185	2185	0
218	20241111	175500	29547550	2185	2185	2185	2185	0
219	20241111	175400	29547550	2185	2185	2185	2185	0
220	20241111	175300	29547550	2185	2185	2185	2185	0
221	20241111	175200	29547550	2185	2185	2185	2185	0
222	20241111	175100	29547550	2185	2185	2185	2185	0
223	20241111	175000	29547550	2185	2185	2185	2185	0
224	20241111	174900	29547550	2185	2185	2185	2185	0
225	20241111	174800	29547550	2185	2185	2185	2185	0
226	20241111	174700	29547550	2185	2185	2185	2185	0
227	20241111	174600	29547550	2185	2185	2185	2185	0
228	20241111	174500	29547550	2185	2185	2185	2185	0
229	20241111	174400	29547550	2185	2185	2185	2185	0
230	20241111	174300	29547550	2185	2185	2185	2185	0
231	20241111	174200	29547550	2185	2185	2185	2185	0
232	20241111	174100	29547550	2185	2185	2185	2185	0
233	20241111	174000	29547550	2185	2185	2185	2185	0
234	20241111	173900	29547550	2185	2185	2185	2185	0
235	20241111	173800	29547550	2185	2185	2185	2185	0
236	20241111	173700	29547550	2185	2185	2185	2185	0
237	20241111	173600	29547550	2185	2185	2185	2185	0
238	20241111	173500	29547550	2185	2185	2185	2185	0
239	20241111	173400	29547550	2185	2185	2185	2185	0
240	20241111	173300	29547550	2185	2185	2185	2185	0
241	20241111	173200	29547550	2185	2185	2185	2185	0
242	20241111	173100	29547550	2185	2185	2185	2185	11
243	20241111	173000	29547550	2185	2185	2185	2185	0
244	20241111	172900	29547550	2185	2185	2185	2185	0
245	20241111	172800	29547550	2185	2185	2185	2185	0
246	20241111	172700	29547550	2185	2185	2185	2185	0
247	20241111	172600	29547550	2185	2185	2185	2185	0
248	20241111	172500	29547550	2185	2185	2185	2185	0
249	20241111	172400	29547550	2185	2185	2185	2185	0
250	20241111	172300	29547550	2185	2185	2185	2185	0
251	20241111	172200	29547550	2185	2185	2185	2185	0
252	20241111	172100	29547550	2185	2185	2185	2185	0
253	20241111	172000	29547550	2185	2185	2185	2185	0
254	20241111	171900	29547550	2185	2185	2185	2185	0
255	20241111	171800	29547550	2185	2185	2185	2185	0
256	20241111	171700	29547550	2185	2185	2185	2185	0
257	20241111	171600	29547550	2185	2185	2185	2185	0
258	20241111	171500	29547550	2185	2185	2185	2185	0
259	20241111	171400	29547550	2185	2185	2185	2185	0
260	20241111	171300	29547550	2185	2185	2185	2185	0
261	20241111	171200	29547550	2185	2185	2185	2185	0
262	20241111	171100	29547550	2185	2185	2185	2185	0
263	20241111	171000	29547550	2185	2185	2185	2185	0
264	20241111	170900	29547550	2185	2185	2185	2185	0
265	20241111	170800	29547550	2185	2185	2185	2185	0
266	20241111	170700	29547550	2185	2185	2185	2185	0
267	20241111	170600	29547550	2185	2185	2185	2185	0
268	20241111	170500	29547550	2185	2185	2185	2185	0
269	20241111	170400	29547550	2185	2185	2185	2185	0
270	20241111	170300	29547550	2185	2185	2185	2185	0
271	20241111	170200	29547550	2185	2185	2185	2185	0
272	20241111	170100	29547550	2185	2185	2185	2185	11
273	20241111	170000	29547550	2185	2185	2185	2185	0
274	20241111	165900	29547550	2185	2185	2185	2185	0
275	20241111	165800	29547550	2185	2185	2185	2185	0
276	20241111	165700	29547550	2185	2185	2185	2185	0
277	20241111	165600	29547550	2185	2185	2185	2185	0
278	20241111	165500	29547550	2185	2185	2185	2185	0
279	20241111	165400	29547550	2185	2185	2185	2185	0
280	20241111	165300	29547550	2185	2185	2185	2185	0
281	20241111	165200	29547550	2185	2185	2185	2185	0
282	20241111	165100	29547550	2185	2185	2185	2185	0
283	20241111	165000	29547550	2185	2185	2185	2185	0
284	20241111	164900	29547550	2185	2185	2185	2185	0
285	20241111	164800	29547550	2185	2185	2185	2185	0
286	20241111	164700	29547550	2185	2185	2185	2185	0
287	20241111	164600	29547550	2185	2185	2185	2185	0
288	20241111	164500	29547550	2185	2185	2185	2185	0
289	20241111	164400	29547550	2185	2185	2185	2185	0
290	20241111	164300	29547550	2185	2185	2185	2185	0
291	20241111	164200	29547550	2185	2185	2185	2185	0
292	20241111	164100	29547550	2185	2185	2185	2185	0
293	20241111	164000	29547550	2185	2185	2185	2185	0
294	20241111	163900	29547550	2185	2185	2185	2185	0
295	20241111	163800	29547550	2185	2185	2185	2185	0
296	20241111	163700	29547550	2185	2185	2185	2185	0
297	20241111	163600	29547550	2185	2185	2185	2185	0
298	20241111	163500	29547550	2185	2185	2185	2185	0
299	20241111	163400	29547550	2185	2185	2185	2185	0
300	20241111	163300	29547550	2185	2185	2185	2185	0
301	20241111	163200	29547550	2185	2185	2185	2185	0
302	20241111	163100	29547550	2185	2185	2185	2185	11
303	20241111	163000	29547550	2185	2185	2185	2185	0
304	20241111	162900	29547550	2185	2185	2185	2185	0
305	20241111	162800	29547550	2185	2185	2185	2185	0
306	20241111	162700	29547550	2185	2185	2185	2185	0
307	20241111	162600	29547550	2185	2185	2185	2185	0
308	20241111	162500	29547550	2185	2185	2185	2185	0
309	20241111	162400	29547550	2185	2185	2185	2185	0
310	20241111	162300	29547550	2185	2185	2185	2185	0
311	20241111	162200	29547550	2185	2185	2185	2185	0
312	20241111	162100	29547550	2185	2185	2185	2185	0
313	20241111	162000	29547550	2185	2185	2185	2185	0
314	20241111	161900	29547550	2185	2185	2185	2185	0
315	20241111	161800	29547550	2185	2185	2185	2185	0
316	20241111	161700	29547550	2185	2185	2185	2185	0
317	20241111	161600	29547550	2185	2185	2185	2185	0
318	20241111	161500	29547550	2185	2185	2185	2185	0
319	20241111	161400	29547550	2185	2185	2185	2185	0
320	20241111	161300	29547550	2185	2185	2185	2185	0
321	20241111	161200	29547550	2185	2185	2185	2185	0
322	20241111	161100	29547550	2185	2185	2185	2185	0
323	20241111	161000	29547550	2185	2185	2185	2185	0
324	20241111	160900	29547550	2185	2185	2185	2185	0
325	20241111	160800	29547550	2185	2185	2185	2185	0
326	20241111	160700	29547550	2185	2185	2185	2185	0
327	20241111	160600	29547550	2185	2185	2185	2185	0
328	20241111	160500	29547550	2185	2185	2185	2185	0
329	20241111	160400	29547550	2185	2185	2185	2185	0
330	20241111	160300	29547550	2185	2185	2185	2185	0
331	20241111	160200	29547550	2185	2185	2185	2185	0
332	20241111	160100	29547550	2185	2185	2185	2185	11
333	20241111	160000	29547550	2185	2185	2185	2185	0
334	20241111	155900	29547550	2185	2185	2185	2185	0
335	20241111	155800	29547550	2185	2185	2185	2185	0
336	20241111	155700	29547550	2185	2185	2185	2185	0
337	20241111	155600	29547550	2185	2185	2185	2185	0
338	20241111	155500	29547550	2185	2185	2185	2185	0
339	20241111	155400	29547550	2185	2185	2185	2185	0
340	20241111	155300	29547550	2185	2185	2185	2185	0
341	20241111	155200	29547550	2185	2185	2185	2185	0
342	20241111	155100	29547550	2185	2185	2185	2185	0
343	20241111	155000	29547550	2185	2185	2185	2185	0
344	20241111	154900	29547550	2185	2185	2185	2185	0
345	20241111	154800	29547550	2185	2185	2185	2185	0
346	20241111	154700	29547550	2185	2185	2185	2185	0
347	20241111	154600	29547550	2185	2185	2185	2185	0
348	20241111	154500	29547550	2185	2185	2185	2185	0
349	20241111	154400	29547550	2185	2185	2185	2185	0
350	20241111	154300	29547550	2185	2185	2185	2185	0
351	20241111	154200	29547550	2185	2185	2185	2185	0
352	20241111	154100	29547550	2185	2185	2185	2185	0
353	20241111	154000	29547550	2185	2185	2185	2185	0
354	20241111	153900	29547550	2185	2185	2185	2185	0
355	20241111	153800	29547550	2185	2185	2185	2185	0
356	20241111	153700	29547550	2185	2185	2185	2185	0
357	20241111	153600	29547550	2185	2185	2185	2185	0
358	20241111	153500	29547550	2185	2185	2185	2185	0
359	20241111	153400	29547550	2185	2185	2185	2185	0
360	20241111	153300	29547550	2185	2185	2185	2185	0
361	20241111	153200	29547550	2185	2185	2185	2185	0
362	20241111	153100	29547550	2185	2185	2185	2185	11
363	20241111	153000	29547550	2185	2185	2185	2185	11
364	20241111	152900	29523515	2185	2185	2185	2185	0
365	20241111	152800	29523515	2185	2185	2185	2185	0
366	20241111	152700	29523515	2185	2185	2185	2185	0
367	20241111	152600	29523515	2185	2185	2185	2185	0
368	20241111	152500	29523515	2185	2185	2185	2185	0
369	20241111	152400	29523515	2185	2185	2185	2185	0
370	20241111	152300	29523515	2185	2185	2185	2185	0
371	20241111	152200	29523515	2185	2185	2185	2185	0
372	20241111	152100	29523515	2185	2185	2185	2185	0
373	20241111	152000	29523515	2185	2185	2185	2185	0
374	20241111	151900	29523515	2185	2185	2185	2185	0
375	20241111	151800	29523515	2185	2185	2185	2185	0
376	20241111	151700	29523515	2185	2185	2185	2185	0
377	20241111	151600	29523515	2185	2185	2185	2185	5
378	20241111	151500	29512590	2185	2185	2185	2185	0
379	20241111	151400	29512590	2185	2185	2185	2185	0
380	20241111	151300	29512590	2185	2185	2185	2185	0
381	20241111	151200	29512590	2185	2185	2185	2185	5
382	20241111	151100	29501665	2185	2185	2185	2185	0
383	20241111	151000	29501665	2185	2185	2185	2185	0
384	20241111	150900	29501665	2185	2185	2185	2185	0
385	20241111	150800	29501665	2185	2185	2185	2185	5
386	20241111	150700	29490740	2185	2185	2185	2185	0
387	20241111	150600	29490740	2185	2185	2185	2185	0
388	20241111	150500	29490740	2185	2185	2185	2185	0
389	20241111	150400	29490740	2185	2185	2185	2185	5
390	20241111	150300	29479815	2185	2185	2185	2185	0
391	20241111	150200	29479815	2185	2185	2185	2185	0
392	20241111	150100	29479815	2185	2185	2185	2185	5
393	20241111	150000	29468890	2185	2185	2185	2185	0
394	20241111	145900	29468890	2185	2185	2185	2185	0
395	20241111	145800	29468890	2185	2185	2185	2185	0
396	20241111	145700	29468890	2185	2185	2185	2185	5
397	20241111	145600	29457965	2185	2185	2185	2185	0
398	20241111	145500	29457965	2185	2185	2185	2185	0
399	20241111	145400	29457965	2185	2185	2185	2185	0
400	20241111	145300	29457965	2185	2185	2185	2185	5
401	20241111	145200	29447040	2180	2180	2180	2180	421
402	20241111	145100	28529260	2180	2180	2180	2180	0
403	20241111	145000	28529260	2180	2180	2180	2180	5
404	20241111	144900	28518360	2180	2180	2180	2180	0
405	20241111	144800	28518360	2180	2180	2180	2180	0
406	20241111	144700	28518360	2180	2180	2180	2180	0
407	20241111	144600	28518360	2180	2180	2180	2180	5
408	20241111	144500	28507460	2180	2180	2180	2180	0
409	20241111	144400	28507460	2180	2180	2180	2180	0
410	20241111	144300	28507460	2180	2180	2180	2180	0
411	20241111	144200	28507460	2180	2180	2180	2180	5
412	20241111	144100	28496560	2175	2175	2175	2175	0
413	20241111	144000	28496560	2175	2175	2175	2175	0
414	20241111	143900	28496560	2175	2185	2185	2175	12
415	20241111	143800	28470360	2185	2185	2185	2185	0
416	20241111	143700	28470360	2185	2185	2185	2185	0
417	20241111	143600	28470360	2185	2185	2185	2185	0
418	20241111	143500	28470360	2185	2185	2185	2185	5
419	20241111	143400	28459435	2185	2185	2185	2185	0
420	20241111	143300	28459435	2185	2185	2185	2185	0
421	20241111	143200	28459435	2185	2185	2185	2185	0
422	20241111	143100	28459435	2185	2185	2185	2185	5
423	20241111	143000	28448510	2185	2185	2185	2185	0
424	20241111	142900	28448510	2185	2185	2185	2185	0
425	20241111	142800	28448510	2185	2185	2185	2185	0
426	20241111	142700	28448510	2185	2185	2185	2185	0
427	20241111	142600	28448510	2185	2185	2185	2185	0
428	20241111	142500	28448510	2185	2185	2185	2185	0
429	20241111	142400	28448510	2185	2185	2185	2185	10
430	20241111	142300	28426660	2185	2185	2185	2185	0
431	20241111	142200	28426660	2185	2185	2185	2185	0
432	20241111	142100	28426660	2185	2185	2185	2185	0
433	20241111	142000	28426660	2185	2185	2185	2185	5
434	20241111	141900	28415735	2185	2185	2185	2185	0
435	20241111	141800	28415735	2185	2185	2185	2185	0
436	20241111	141700	28415735	2185	2185	2185	2185	0
437	20241111	141600	28415735	2185	2185	2185	2185	5
438	20241111	141500	28404810	2185	2185	2185	2185	0
439	20241111	141400	28404810	2185	2185	2185	2185	0
440	20241111	141300	28404810	2185	2185	2185	2185	0
441	20241111	141200	28404810	2185	2185	2185	2185	0
442	20241111	141100	28404810	2185	2185	2185	2185	0
443	20241111	141000	28404810	2185	2185	2185	2185	0
444	20241111	140900	28404810	2185	2185	2185	2185	10
445	20241111	140800	28382960	2185	2185	2185	2185	0
446	20241111	140700	28382960	2185	2185	2185	2185	0
447	20241111	140600	28382960	2185	2185	2185	2185	0
448	20241111	140500	28382960	2185	2185	2185	2185	5
449	20241111	140400	28372035	2185	2185	2185	2185	0
450	20241111	140300	28372035	2185	2185	2185	2185	0
451	20241111	140200	28372035	2185	2185	2185	2185	5
452	20241111	140100	28361110	2185	2185	2185	2185	0
453	20241111	140000	28361110	2185	2185	2185	2185	0
454	20241111	135900	28361110	2185	2185	2185	2185	0
455	20241111	135800	28361110	2185	2185	2185	2185	0
456	20241111	135700	28361110	2185	2185	2185	2185	0
457	20241111	135600	28361110	2185	2185	2185	2185	0
458	20241111	135500	28361110	2185	2185	2185	2185	0
459	20241111	135400	28361110	2185	2185	2185	2185	10
460	20241111	135300	28339260	2185	2185	2185	2185	0
461	20241111	135200	28339260	2185	2185	2185	2185	0
462	20241111	135100	28339260	2185	2185	2185	2185	0
463	20241111	135000	28339260	2185	2185	2185	2185	5
464	20241111	134900	28328335	2185	2185	2185	2185	0
465	20241111	134800	28328335	2185	2185	2185	2185	0
466	20241111	134700	28328335	2185	2185	2185	2185	5
467	20241111	134600	28317410	2185	2185	2185	2185	0
468	20241111	134500	28317410	2185	2185	2185	2185	0
469	20241111	134400	28317410	2185	2185	2185	2185	0
470	20241111	134300	28317410	2185	2185	2185	2185	0
471	20241111	134200	28317410	2185	2185	2185	2185	0
472	20241111	134100	28317410	2185	2185	2185	2185	0
473	20241111	134000	28317410	2185	2185	2185	2185	0
474	20241111	133900	28317410	2185	2185	2185	2185	5
475	20241111	133800	28306485	2185	2185	2185	2185	0
476	20241111	133700	28306485	2185	2185	2185	2185	0
477	20241111	133600	28306485	2185	2185	2185	2185	5
478	20241111	133500	28295560	2180	2180	2180	2180	0
479	20241111	133400	28295560	2180	2180	2180	2180	51
480	20241111	133300	28184380	2180	2180	2180	2180	0
481	20241111	133200	28184380	2180	2180	2180	2180	5
482	20241111	133100	28173480	2180	2180	2180	2180	0
483	20241111	133000	28173480	2180	2180	2180	2180	0
484	20241111	132900	28173480	2180	2180	2180	2180	0
485	20241111	132800	28173480	2180	2180	2180	2180	5
486	20241111	132700	28162580	2180	2180	2180	2180	0
487	20241111	132600	28162580	2180	2180	2180	2180	0
488	20241111	132500	28162580	2180	2180	2180	2180	5
489	20241111	132400	28151680	2180	2180	2180	2180	0
490	20241111	132300	28151680	2180	2180	2180	2180	0
491	20241111	132200	28151680	2180	2180	2180	2180	0
492	20241111	132100	28151680	2180	2180	2180	2180	5
493	20241111	132000	28140780	2180	2180	2180	2180	0
494	20241111	131900	28140780	2180	2180	2180	2180	0
495	20241111	131800	28140780	2180	2180	2180	2180	0
496	20241111	131700	28140780	2180	2180	2180	2180	5
497	20241111	131600	28129880	2180	2180	2180	2180	0
498	20241111	131500	28129880	2180	2180	2180	2180	0
499	20241111	131400	28129880	2180	2180	2180	2180	0
500	20241111	131300	28129880	2180	2180	2180	2180	5
501	20241111	131200	28118980	2180	2180	2180	2180	0
502	20241111	131100	28118980	2180	2180	2180	2180	0
503	20241111	131000	28118980	2180	2180	2180	2180	5
504	20241111	130900	28108080	2180	2180	2180	2180	0
505	20241111	130800	28108080	2180	2180	2180	2180	0
506	20241111	130700	28108080	2180	2180	2180	2180	0
507	20241111	130600	28108080	2180	2180	2180	2180	5
508	20241111	130500	28097180	2180	2180	2180	2180	0
509	20241111	130400	28097180	2180	2180	2180	2180	0
510	20241111	130300	28097180	2180	2180	2180	2180	0
511	20241111	130200	28097180	2180	2180	2180	2180	5
512	20241111	130100	28086280	2180	2180	2180	2180	0
513	20241111	130000	28086280	2180	2180	2180	2180	0
514	20241111	125900	28086280	2180	2180	2180	2180	5
515	20241111	125800	28075380	2180	2180	2180	2180	0
516	20241111	125700	28075380	2180	2180	2180	2180	0
517	20241111	125600	28075380	2180	2180	2180	2180	0
518	20241111	125500	28075380	2180	2180	2180	2180	5
519	20241111	125400	28064480	2180	2180	2180	2180	0
520	20241111	125300	28064480	2180	2180	2180	2180	0
521	20241111	125200	28064480	2180	2180	2180	2180	0
522	20241111	125100	28064480	2180	2180	2180	2180	10
523	20241111	125000	28042680	2180	2180	2180	2180	0
524	20241111	124900	28042680	2180	2180	2180	2180	0
525	20241111	124800	28042680	2180	2180	2180	2180	5
526	20241111	124700	28031780	2180	2180	2180	2180	1
527	20241111	124600	28029600	2175	2175	2175	2175	0
528	20241111	124500	28029600	2175	2175	2175	2175	0
529	20241111	124400	28029600	2175	2175	2175	2175	64
530	20241111	124300	27890400	2165	2165	2165	2165	0
531	20241111	124200	27890400	2165	2165	2165	2165	0
532	20241111	124100	27890400	2165	2165	2165	2165	0
533	20241111	124000	27890400	2165	2180	2180	2165	500
534	20241111	123900	26806920	2180	2180	2180	2180	0
535	20241111	123800	26806920	2180	2180	2180	2180	0
536	20241111	123700	26806920	2180	2180	2180	2180	500
537	20241111	123600	25716920	2185	2185	2185	2185	5
538	20241111	123500	25705995	2185	2185	2185	2185	0
539	20241111	123400	25705995	2185	2185	2185	2185	0
540	20241111	123300	25705995	2185	2185	2185	2185	5
541	20241111	123200	25695070	2185	2185	2185	2185	0
542	20241111	123100	25695070	2185	2185	2185	2185	0
543	20241111	123000	25695070	2185	2185	2185	2185	0
544	20241111	122900	25695070	2185	2185	2185	2185	5
545	20241111	122800	25684145	2185	2185	2185	2185	0
546	20241111	122700	25684145	2185	2185	2185	2185	0
547	20241111	122600	25684145	2185	2185	2185	2185	0
548	20241111	122500	25684145	2185	2185	2185	2185	5
549	20241111	122400	25673220	2185	2185	2185	2185	0
550	20241111	122300	25673220	2185	2185	2185	2185	0
551	20241111	122200	25673220	2185	2185	2185	2185	5
552	20241111	122100	25662295	2185	2185	2185	2185	0
553	20241111	122000	25662295	2185	2185	2185	2185	0
554	20241111	121900	25662295	2185	2185	2185	2185	0
555	20241111	121800	25662295	2185	2185	2185	2185	5
556	20241111	121700	25651370	2185	2185	2185	2185	0
557	20241111	121600	25651370	2185	2185	2185	2185	0
558	20241111	121500	25651370	2185	2185	2185	2185	0
559	20241111	121400	25651370	2185	2185	2185	2185	5
560	20241111	121300	25640445	2185	2185	2185	2185	0
561	20241111	121200	25640445	2185	2185	2185	2185	0
562	20241111	121100	25640445	2185	2185	2185	2185	5
563	20241111	121000	25629520	2180	2180	2180	2180	0
564	20241111	120900	25629520	2180	2180	2180	2180	0
565	20241111	120800	25629520	2180	2180	2180	2180	1
566	20241111	120700	25627340	2185	2185	2185	2185	5
567	20241111	120600	25616415	2185	2185	2185	2185	0
568	20241111	120500	25616415	2185	2185	2185	2185	0
569	20241111	120400	25616415	2185	2185	2185	2185	0
570	20241111	120300	25616415	2185	2185	2185	2185	5
571	20241111	120200	25605490	2185	2185	2185	2185	0
572	20241111	120100	25605490	2185	2185	2185	2185	0
573	20241111	120000	25605490	2185	2185	2185	2185	5
574	20241111	115900	25594565	2185	2185	2185	2185	0
575	20241111	115800	25594565	2185	2185	2185	2185	0
576	20241111	115700	25594565	2185	2185	2185	2185	0
577	20241111	115600	25594565	2185	2185	2185	2185	5
578	20241111	115500	25583640	2185	2185	2185	2185	0
579	20241111	115400	25583640	2185	2185	2185	2185	0
580	20241111	115300	25583640	2185	2185	2185	2185	0
581	20241111	115200	25583640	2185	2185	2185	2185	5
582	20241111	115100	25572715	2185	2185	2185	2185	0
583	20241111	115000	25572715	2185	2185	2185	2185	0
584	20241111	114900	25572715	2185	2185	2185	2185	0
585	20241111	114800	25572715	2185	2185	2185	2185	5
586	20241111	114700	25561790	2185	2185	2185	2185	0
587	20241111	114600	25561790	2185	2185	2185	2185	0
588	20241111	114500	25561790	2185	2185	2185	2185	5
589	20241111	114400	25550865	2185	2185	2185	2185	0
590	20241111	114300	25550865	2185	2185	2185	2185	0
591	20241111	114200	25550865	2185	2185	2185	2185	0
592	20241111	114100	25550865	2185	2185	2185	2185	5
593	20241111	114000	25539940	2185	2185	2185	2185	0
594	20241111	113900	25539940	2185	2185	2185	2185	0
595	20241111	113800	25539940	2185	2185	2185	2185	0
596	20241111	113700	25539940	2185	2185	2185	2185	5
597	20241111	113600	25529015	2180	2185	2185	2180	7
598	20241111	113500	25513730	2190	2190	2190	2190	0
599	20241111	113400	25513730	2190	2190	2190	2190	0
600	20241111	113300	25513730	2190	2190	2190	2190	0
601	20241111	113200	25513730	2190	2190	2190	2190	0
602	20241111	113100	25513730	2190	2190	2190	2190	0
603	20241111	113000	25513730	2190	2190	2190	2190	10
604	20241111	112900	25491830	2190	2190	2190	2190	0
605	20241111	112800	25491830	2190	2190	2190	2190	0
606	20241111	112700	25491830	2190	2190	2190	2190	0
607	20241111	112600	25491830	2190	2190	2190	2190	5
608	20241111	112500	25480880	2190	2190	2190	2190	0
609	20241111	112400	25480880	2190	2190	2190	2190	0
610	20241111	112300	25480880	2190	2190	2190	2190	5
611	20241111	112200	25469930	2190	2190	2190	2190	0
612	20241111	112100	25469930	2190	2190	2190	2190	0
613	20241111	112000	25469930	2190	2190	2190	2190	0
614	20241111	111900	25469930	2190	2190	2190	2190	0
615	20241111	111800	25469930	2190	2190	2190	2190	0
616	20241111	111700	25469930	2190	2190	2190	2190	0
617	20241111	111600	25469930	2190	2190	2190	2190	0
618	20241111	111500	25469930	2190	2190	2190	2190	10
619	20241111	111400	25448030	2190	2190	2190	2190	0
620	20241111	111300	25448030	2190	2190	2190	2190	0
621	20241111	111200	25448030	2190	2190	2190	2190	5
622	20241111	111100	25437080	2190	2190	2190	2190	0
623	20241111	111000	25437080	2190	2190	2190	2190	0
624	20241111	110900	25437080	2190	2190	2190	2190	0
625	20241111	110800	25437080	2190	2190	2190	2190	5
626	20241111	110700	25426130	2180	2180	2180	2180	0
627	20241111	110600	25426130	2180	2180	2180	2180	0
628	20241111	110500	25426130	2180	2180	2180	2180	0
629	20241111	110400	25426130	2180	2180	2180	2180	0
630	20241111	110300	25426130	2180	2180	2180	2180	0
631	20241111	110200	25426130	2180	2180	2180	2180	0
632	20241111	110100	25426130	2180	2190	2190	2180	13
633	20241111	110000	25397690	2190	2190	2190	2190	0
634	20241111	105900	25397690	2190	2190	2190	2190	0
635	20241111	105800	25397690	2190	2190	2190	2190	0
636	20241111	105700	25397690	2190	2190	2190	2190	5
637	20241111	105600	25386740	2190	2190	2190	2190	0
638	20241111	105500	25386740	2190	2190	2190	2190	0
639	20241111	105400	25386740	2190	2190	2190	2190	0
640	20241111	105300	25386740	2190	2190	2190	2190	15
641	20241111	105200	25353890	2195	2195	2195	2195	0
642	20241111	105100	25353890	2195	2195	2195	2195	0
643	20241111	105000	25353890	2195	2195	2195	2195	0
644	20241111	104900	25353890	2195	2195	2195	2195	0
645	20241111	104800	25353890	2195	2195	2195	2195	0
646	20241111	104700	25353890	2195	2195	2195	2195	0
647	20241111	104600	25353890	2195	2195	2195	2195	10
648	20241111	104500	25331940	2195	2195	2195	2195	0
649	20241111	104400	25331940	2195	2195	2195	2195	0
650	20241111	104300	25331940	2195	2195	2195	2195	0
651	20241111	104200	25331940	2195	2195	2195	2195	10
652	20241111	104100	25309990	2195	2195	2195	2195	0
653	20241111	104000	25309990	2195	2195	2195	2195	0
654	20241111	103900	25309990	2195	2195	2195	2195	0
655	20241111	103800	25309990	2195	2195	2195	2195	5
656	20241111	103700	25299015	2195	2195	2195	2195	0
657	20241111	103600	25299015	2195	2195	2195	2195	0
658	20241111	103500	25299015	2195	2195	2195	2195	1
659	20241111	103400	25296820	2180	2180	2180	2180	0
660	20241111	103300	25296820	2180	2180	2180	2180	0
661	20241111	103200	25296820	2180	2180	2180	2180	0
662	20241111	103100	25296820	2180	2180	2180	2180	0
663	20241111	103000	25296820	2180	2180	2180	2180	0
664	20241111	102900	25296820	2180	2180	2180	2180	0
665	20241111	102800	25296820	2180	2180	2180	2180	0
666	20241111	102700	25296820	2180	2195	2195	2180	12
667	20241111	102600	25270510	2195	2195	2195	2195	0
668	20241111	102500	25270510	2195	2195	2195	2195	0
669	20241111	102400	25270510	2195	2195	2195	2195	10
670	20241111	102300	25248560	2195	2195	2195	2195	0
671	20241111	102200	25248560	2195	2195	2195	2195	0
672	20241111	102100	25248560	2195	2195	2195	2195	0
673	20241111	102000	25248560	2195	2195	2195	2195	5
674	20241111	101900	25237585	2195	2195	2195	2195	0
675	20241111	101800	25237585	2195	2195	2195	2195	0
676	20241111	101700	25237585	2195	2195	2195	2195	0
677	20241111	101600	25237585	2195	2195	2195	2195	0
678	20241111	101500	25237585	2195	2195	2195	2195	0
679	20241111	101400	25237585	2195	2195	2195	2195	0
680	20241111	101300	25237585	2195	2195	2195	2195	0
681	20241111	101200	25237585	2195	2195	2195	2195	0
682	20241111	101100	25237585	2195	2195	2195	2195	0
683	20241111	101000	25237585	2195	2195	2195	2195	0
684	20241111	100900	25237585	2195	2195	2195	2195	12
685	20241111	100800	25211245	2195	2195	2195	2195	0
686	20241111	100700	25211245	2195	2195	2195	2195	0
687	20241111	100600	25211245	2195	2195	2195	2195	0
688	20241111	100500	25211245	2195	2195	2195	2195	10
689	20241111	100400	25189295	2195	2195	2195	2195	0
690	20241111	100300	25189295	2195	2195	2195	2195	0
691	20241111	100200	25189295	2195	2195	2195	2195	10
692	20241111	100100	25167345	2190	2190	2190	2190	0
693	20241111	100000	25167345	2190	2190	2190	2190	0
694	20241111	095900	25167345	2190	2190	2190	2190	0
695	20241111	095800	25167345	2190	2190	2190	2190	3
696	20241111	095700	25160775	2200	2200	2200	2200	0
697	20241111	095600	25160775	2200	2200	2200	2200	0
698	20241111	095500	25160775	2200	2200	2200	2200	0
699	20241111	095400	25160775	2200	2200	2200	2200	0
700	20241111	095300	25160775	2200	2200	2200	2200	0
701	20241111	095200	25160775	2200	2200	2200	2200	0
702	20241111	095100	25160775	2200	2200	2200	2200	0
703	20241111	095000	25160775	2200	2200	2200	2200	0
704	20241111	094900	25160775	2200	2200	2200	2200	0
705	20241111	094800	25160775	2200	2200	2200	2200	0
706	20241111	094700	25160775	2200	2200	2200	2200	0
707	20241111	094600	25160775	2200	2200	2200	2200	0
708	20241111	094500	25160775	2200	2200	2200	2200	0
709	20241111	094400	25160775	2200	2200	2200	2200	0
710	20241111	094300	25160775	2200	2200	2200	2200	11
711	20241111	094200	25136575	2200	2200	2200	2200	0
712	20241111	094100	25136575	2200	2200	2200	2200	0
713	20241111	094000	25136575	2200	2200	2200	2200	10
714	20241111	093900	25114575	2200	2200	2200	2200	0
715	20241111	093800	25114575	2200	2200	2200	2200	0
716	20241111	093700	25114575	2200	2200	2200	2200	0
717	20241111	093600	25114575	2200	2200	2200	2200	11
718	20241111	093500	25090375	2195	2195	2195	2195	0
719	20241111	093400	25090375	2195	2195	2195	2195	0
720	20241111	093300	25090375	2195	2195	2195	2195	0
721	20241111	093200	25090375	2195	2195	2195	2195	4
722	20241111	093100	25081595	2180	2180	2180	2180	0
723	20241111	093000	25081595	2180	2180	2180	2180	0
724	20241111	092900	25081595	2180	2180	2180	2180	0
725	20241111	092800	25081595	2180	2180	2180	2180	0
726	20241111	092700	25081595	2180	2180	2180	2180	0
727	20241111	092600	25081595	2180	2180	2180	2180	0
728	20241111	092500	25081595	2180	2180	2180	2180	0
729	20241111	092400	25081595	2180	2180	2180	2180	0
730	20241111	092300	25081595	2180	2180	2180	2180	348
731	20241111	092200	24322955	2180	2180	2180	2180	0
732	20241111	092100	24322955	2180	2180	2180	2180	0
733	20241111	092000	24322955	2180	2180	2180	2180	0
734	20241111	091900	24322955	2180	2180	2180	2180	0
735	20241111	091800	24322955	2180	2185	2185	2180	652
736	20241111	091700	22901570	2180	2190	2190	2180	10000
737	20241111	091600	1101375	2200	2205	2205	2200	14
738	20241111	091500	1070555	2210	2210	2210	2210	0
739	20241111	091400	1070555	2210	2210	2210	2210	5
740	20241111	091300	1059505	2205	2205	2205	2205	1
741	20241111	091200	1057300	2180	2180	2180	2180	0
742	20241111	091100	1057300	2180	2180	2180	2180	0
743	20241111	091000	1057300	2180	2180	2180	2180	0
744	20241111	090900	1057300	2180	2180	2180	2180	0
745	20241111	090800	1057300	2180	2180	2180	2180	0
746	20241111	090700	1057300	2180	2180	2180	2180	0
747	20241111	090600	1057300	2180	2180	2180	2180	0
748	20241111	090500	1057300	2180	2180	2180	2180	0
749	20241111	090400	1057300	2180	2180	2180	2180	0
750	20241111	090300	1057300	2180	2180	2180	2180	0
751	20241111	090200	1057300	2180	2180	2180	2180	0
752	20241111	090100	1057300	2180	2180	2180	2180	0
753	20241111	090000	1057300	2180	2180	2180	2180	485