KissMeData/357230/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	211500	184035950	2905	2905	2905	2905	3994
3	20241111	211400	184035950	2905	2905	2905	2905	0
4	20241111	211300	184035950	2905	2905	2905	2905	0
5	20241111	211200	184035950	2905	2905	2905	2905	0
6	20241111	211100	184035950	2905	2905	2905	2905	0
7	20241111	211000	184035950	2905	2905	2905	2905	0
8	20241111	210900	184035950	2905	2905	2905	2905	0
9	20241111	210800	184035950	2905	2905	2905	2905	0
10	20241111	210700	184035950	2905	2905	2905	2905	0
11	20241111	210600	184035950	2905	2905	2905	2905	0
12	20241111	210500	184035950	2905	2905	2905	2905	0
13	20241111	210400	184035950	2905	2905	2905	2905	0
14	20241111	210300	184035950	2905	2905	2905	2905	0
15	20241111	210200	184035950	2905	2905	2905	2905	0
16	20241111	210100	184035950	2905	2905	2905	2905	0
17	20241111	210000	184035950	2905	2905	2905	2905	0
18	20241111	205900	184035950	2905	2905	2905	2905	0
19	20241111	205800	184035950	2905	2905	2905	2905	0
20	20241111	205700	184035950	2905	2905	2905	2905	0
21	20241111	205600	184035950	2905	2905	2905	2905	0
22	20241111	205500	184035950	2905	2905	2905	2905	0
23	20241111	205400	184035950	2905	2905	2905	2905	0
24	20241111	205300	184035950	2905	2905	2905	2905	0
25	20241111	205200	184035950	2905	2905	2905	2905	0
26	20241111	205100	184035950	2905	2905	2905	2905	0
27	20241111	205000	184035950	2905	2905	2905	2905	0
28	20241111	204900	184035950	2905	2905	2905	2905	0
29	20241111	204800	184035950	2905	2905	2905	2905	0
30	20241111	204700	184035950	2905	2905	2905	2905	0
31	20241111	204600	184035950	2905	2905	2905	2905	0
32	20241111	204500	184035950	2905	2905	2905	2905	3994
33	20241111	204400	184035950	2905	2905	2905	2905	0
34	20241111	204300	184035950	2905	2905	2905	2905	0
35	20241111	204200	184035950	2905	2905	2905	2905	0
36	20241111	204100	184035950	2905	2905	2905	2905	0
37	20241111	204000	184035950	2905	2905	2905	2905	0
38	20241111	203900	184035950	2905	2905	2905	2905	0
39	20241111	203800	184035950	2905	2905	2905	2905	0
40	20241111	203700	184035950	2905	2905	2905	2905	0
41	20241111	203600	184035950	2905	2905	2905	2905	0
42	20241111	203500	184035950	2905	2905	2905	2905	0
43	20241111	203400	184035950	2905	2905	2905	2905	0
44	20241111	203300	184035950	2905	2905	2905	2905	0
45	20241111	203200	184035950	2905	2905	2905	2905	0
46	20241111	203100	184035950	2905	2905	2905	2905	0
47	20241111	203000	184035950	2905	2905	2905	2905	0
48	20241111	202900	184035950	2905	2905	2905	2905	0
49	20241111	202800	184035950	2905	2905	2905	2905	0
50	20241111	202700	184035950	2905	2905	2905	2905	0
51	20241111	202600	184035950	2905	2905	2905	2905	0
52	20241111	202500	184035950	2905	2905	2905	2905	0
53	20241111	202400	184035950	2905	2905	2905	2905	0
54	20241111	202300	184035950	2905	2905	2905	2905	0
55	20241111	202200	184035950	2905	2905	2905	2905	0
56	20241111	202100	184035950	2905	2905	2905	2905	0
57	20241111	202000	184035950	2905	2905	2905	2905	0
58	20241111	201900	184035950	2905	2905	2905	2905	0
59	20241111	201800	184035950	2905	2905	2905	2905	0
60	20241111	201700	184035950	2905	2905	2905	2905	0
61	20241111	201600	184035950	2905	2905	2905	2905	0
62	20241111	201500	184035950	2905	2905	2905	2905	3994
63	20241111	201400	184035950	2905	2905	2905	2905	0
64	20241111	201300	184035950	2905	2905	2905	2905	0
65	20241111	201200	184035950	2905	2905	2905	2905	0
66	20241111	201100	184035950	2905	2905	2905	2905	0
67	20241111	201000	184035950	2905	2905	2905	2905	0
68	20241111	200900	184035950	2905	2905	2905	2905	0
69	20241111	200800	184035950	2905	2905	2905	2905	0
70	20241111	200700	184035950	2905	2905	2905	2905	0
71	20241111	200600	184035950	2905	2905	2905	2905	0
72	20241111	200500	184035950	2905	2905	2905	2905	0
73	20241111	200400	184035950	2905	2905	2905	2905	0
74	20241111	200300	184035950	2905	2905	2905	2905	0
75	20241111	200200	184035950	2905	2905	2905	2905	0
76	20241111	200100	184035950	2905	2905	2905	2905	0
77	20241111	200000	184035950	2905	2905	2905	2905	0
78	20241111	195900	184035950	2905	2905	2905	2905	0
79	20241111	195800	184035950	2905	2905	2905	2905	0
80	20241111	195700	184035950	2905	2905	2905	2905	0
81	20241111	195600	184035950	2905	2905	2905	2905	0
82	20241111	195500	184035950	2905	2905	2905	2905	0
83	20241111	195400	184035950	2905	2905	2905	2905	0
84	20241111	195300	184035950	2905	2905	2905	2905	0
85	20241111	195200	184035950	2905	2905	2905	2905	0
86	20241111	195100	184035950	2905	2905	2905	2905	0
87	20241111	195000	184035950	2905	2905	2905	2905	0
88	20241111	194900	184035950	2905	2905	2905	2905	0
89	20241111	194800	184035950	2905	2905	2905	2905	0
90	20241111	194700	184035950	2905	2905	2905	2905	0
91	20241111	194600	184035950	2905	2905	2905	2905	0
92	20241111	194500	184035950	2905	2905	2905	2905	3994
93	20241111	194400	184035950	2905	2905	2905	2905	0
94	20241111	194300	184035950	2905	2905	2905	2905	0
95	20241111	194200	184035950	2905	2905	2905	2905	0
96	20241111	194100	184035950	2905	2905	2905	2905	0
97	20241111	194000	184035950	2905	2905	2905	2905	0
98	20241111	193900	184035950	2905	2905	2905	2905	0
99	20241111	193800	184035950	2905	2905	2905	2905	0
100	20241111	193700	184035950	2905	2905	2905	2905	0
101	20241111	193600	184035950	2905	2905	2905	2905	0
102	20241111	193500	184035950	2905	2905	2905	2905	0
103	20241111	193400	184035950	2905	2905	2905	2905	0
104	20241111	193300	184035950	2905	2905	2905	2905	0
105	20241111	193200	184035950	2905	2905	2905	2905	0
106	20241111	193100	184035950	2905	2905	2905	2905	0
107	20241111	193000	184035950	2905	2905	2905	2905	0
108	20241111	192900	184035950	2905	2905	2905	2905	0
109	20241111	192800	184035950	2905	2905	2905	2905	0
110	20241111	192700	184035950	2905	2905	2905	2905	0
111	20241111	192600	184035950	2905	2905	2905	2905	0
112	20241111	192500	184035950	2905	2905	2905	2905	0
113	20241111	192400	184035950	2905	2905	2905	2905	0
114	20241111	192300	184035950	2905	2905	2905	2905	0
115	20241111	192200	184035950	2905	2905	2905	2905	0
116	20241111	192100	184035950	2905	2905	2905	2905	0
117	20241111	192000	184035950	2905	2905	2905	2905	0
118	20241111	191900	184035950	2905	2905	2905	2905	0
119	20241111	191800	184035950	2905	2905	2905	2905	0
120	20241111	191700	184035950	2905	2905	2905	2905	0
121	20241111	191600	184035950	2905	2905	2905	2905	0
122	20241111	191500	184035950	2905	2905	2905	2905	3994
123	20241111	191400	184035950	2905	2905	2905	2905	0
124	20241111	191300	184035950	2905	2905	2905	2905	0
125	20241111	191200	184035950	2905	2905	2905	2905	0
126	20241111	191100	184035950	2905	2905	2905	2905	0
127	20241111	191000	184035950	2905	2905	2905	2905	0
128	20241111	190900	184035950	2905	2905	2905	2905	0
129	20241111	190800	184035950	2905	2905	2905	2905	0
130	20241111	190700	184035950	2905	2905	2905	2905	0
131	20241111	190600	184035950	2905	2905	2905	2905	0
132	20241111	190500	184035950	2905	2905	2905	2905	0
133	20241111	190400	184035950	2905	2905	2905	2905	0
134	20241111	190300	184035950	2905	2905	2905	2905	0
135	20241111	190200	184035950	2905	2905	2905	2905	0
136	20241111	190100	184035950	2905	2905	2905	2905	0
137	20241111	190000	184035950	2905	2905	2905	2905	0
138	20241111	185900	184035950	2905	2905	2905	2905	0
139	20241111	185800	184035950	2905	2905	2905	2905	0
140	20241111	185700	184035950	2905	2905	2905	2905	0
141	20241111	185600	184035950	2905	2905	2905	2905	0
142	20241111	185500	184035950	2905	2905	2905	2905	0
143	20241111	185400	184035950	2905	2905	2905	2905	0
144	20241111	185300	184035950	2905	2905	2905	2905	0
145	20241111	185200	184035950	2905	2905	2905	2905	0
146	20241111	185100	184035950	2905	2905	2905	2905	0
147	20241111	185000	184035950	2905	2905	2905	2905	0
148	20241111	184900	184035950	2905	2905	2905	2905	0
149	20241111	184800	184035950	2905	2905	2905	2905	0
150	20241111	184700	184035950	2905	2905	2905	2905	0
151	20241111	184600	184035950	2905	2905	2905	2905	0
152	20241111	184500	184035950	2905	2905	2905	2905	3994
153	20241111	184400	184035950	2905	2905	2905	2905	0
154	20241111	184300	184035950	2905	2905	2905	2905	0
155	20241111	184200	184035950	2905	2905	2905	2905	0
156	20241111	184100	184035950	2905	2905	2905	2905	0
157	20241111	184000	184035950	2905	2905	2905	2905	0
158	20241111	183900	184035950	2905	2905	2905	2905	0
159	20241111	183800	184035950	2905	2905	2905	2905	0
160	20241111	183700	184035950	2905	2905	2905	2905	0
161	20241111	183600	184035950	2905	2905	2905	2905	0
162	20241111	183500	184035950	2905	2905	2905	2905	0
163	20241111	183400	184035950	2905	2905	2905	2905	0
164	20241111	183300	184035950	2905	2905	2905	2905	0
165	20241111	183200	184035950	2905	2905	2905	2905	0
166	20241111	183100	184035950	2905	2905	2905	2905	0
167	20241111	183000	184035950	2905	2905	2905	2905	0
168	20241111	182900	184035950	2905	2905	2905	2905	0
169	20241111	182800	184035950	2905	2905	2905	2905	0
170	20241111	182700	184035950	2905	2905	2905	2905	0
171	20241111	182600	184035950	2905	2905	2905	2905	0
172	20241111	182500	184035950	2905	2905	2905	2905	0
173	20241111	182400	184035950	2905	2905	2905	2905	0
174	20241111	182300	184035950	2905	2905	2905	2905	0
175	20241111	182200	184035950	2905	2905	2905	2905	0
176	20241111	182100	184035950	2905	2905	2905	2905	0
177	20241111	182000	184035950	2905	2905	2905	2905	0
178	20241111	181900	184035950	2905	2905	2905	2905	0
179	20241111	181800	184035950	2905	2905	2905	2905	0
180	20241111	181700	184035950	2905	2905	2905	2905	0
181	20241111	181600	184035950	2905	2905	2905	2905	0
182	20241111	181500	184035950	2905	2905	2905	2905	3994
183	20241111	181400	184035950	2905	2905	2905	2905	0
184	20241111	181300	184035950	2905	2905	2905	2905	0
185	20241111	181200	184035950	2905	2905	2905	2905	0
186	20241111	181100	184035950	2905	2905	2905	2905	0
187	20241111	181000	184035950	2905	2905	2905	2905	0
188	20241111	180900	184035950	2905	2905	2905	2905	0
189	20241111	180800	184035950	2905	2905	2905	2905	0
190	20241111	180700	184035950	2905	2905	2905	2905	0
191	20241111	180600	184035950	2905	2905	2905	2905	0
192	20241111	180500	184035950	2905	2905	2905	2905	0
193	20241111	180400	184035950	2905	2905	2905	2905	0
194	20241111	180300	184035950	2905	2905	2905	2905	0
195	20241111	180200	184035950	2905	2905	2905	2905	0
196	20241111	180100	184035950	2905	2905	2905	2905	0
197	20241111	180000	184035950	2905	2905	2905	2905	0
198	20241111	175900	184035950	2905	2905	2905	2905	0
199	20241111	175800	184035950	2905	2905	2905	2905	0
200	20241111	175700	184035950	2905	2905	2905	2905	0
201	20241111	175600	184035950	2905	2905	2905	2905	0
202	20241111	175500	184035950	2905	2905	2905	2905	0
203	20241111	175400	184035950	2905	2905	2905	2905	0
204	20241111	175300	184035950	2905	2905	2905	2905	0
205	20241111	175200	184035950	2905	2905	2905	2905	0
206	20241111	175100	184035950	2905	2905	2905	2905	0
207	20241111	175000	184035950	2905	2905	2905	2905	0
208	20241111	174900	184035950	2905	2905	2905	2905	0
209	20241111	174800	184035950	2905	2905	2905	2905	0
210	20241111	174700	184035950	2905	2905	2905	2905	0
211	20241111	174600	184035950	2905	2905	2905	2905	0
212	20241111	174500	184035950	2905	2905	2905	2905	3994
213	20241111	174400	184035950	2905	2905	2905	2905	0
214	20241111	174300	184035950	2905	2905	2905	2905	0
215	20241111	174200	184035950	2905	2905	2905	2905	0
216	20241111	174100	184035950	2905	2905	2905	2905	0
217	20241111	174000	184035950	2905	2905	2905	2905	0
218	20241111	173900	184035950	2905	2905	2905	2905	0
219	20241111	173800	184035950	2905	2905	2905	2905	0
220	20241111	173700	184035950	2905	2905	2905	2905	0
221	20241111	173600	184035950	2905	2905	2905	2905	0
222	20241111	173500	184035950	2905	2905	2905	2905	0
223	20241111	173400	184035950	2905	2905	2905	2905	0
224	20241111	173300	184035950	2905	2905	2905	2905	0
225	20241111	173200	184035950	2905	2905	2905	2905	0
226	20241111	173100	184035950	2905	2905	2905	2905	0
227	20241111	173000	184035950	2905	2905	2905	2905	0
228	20241111	172900	184035950	2905	2905	2905	2905	0
229	20241111	172800	184035950	2905	2905	2905	2905	0
230	20241111	172700	184035950	2905	2905	2905	2905	0
231	20241111	172600	184035950	2905	2905	2905	2905	0
232	20241111	172500	184035950	2905	2905	2905	2905	0
233	20241111	172400	184035950	2905	2905	2905	2905	0
234	20241111	172300	184035950	2905	2905	2905	2905	0
235	20241111	172200	184035950	2905	2905	2905	2905	0
236	20241111	172100	184035950	2905	2905	2905	2905	0
237	20241111	172000	184035950	2905	2905	2905	2905	0
238	20241111	171900	184035950	2905	2905	2905	2905	0
239	20241111	171800	184035950	2905	2905	2905	2905	0
240	20241111	171700	184035950	2905	2905	2905	2905	0
241	20241111	171600	184035950	2905	2905	2905	2905	0
242	20241111	171500	184035950	2905	2905	2905	2905	3994
243	20241111	171400	184035950	2905	2905	2905	2905	0
244	20241111	171300	184035950	2905	2905	2905	2905	0
245	20241111	171200	184035950	2905	2905	2905	2905	0
246	20241111	171100	184035950	2905	2905	2905	2905	0
247	20241111	171000	184035950	2905	2905	2905	2905	0
248	20241111	170900	184035950	2905	2905	2905	2905	0
249	20241111	170800	184035950	2905	2905	2905	2905	0
250	20241111	170700	184035950	2905	2905	2905	2905	0
251	20241111	170600	184035950	2905	2905	2905	2905	0
252	20241111	170500	184035950	2905	2905	2905	2905	0
253	20241111	170400	184035950	2905	2905	2905	2905	0
254	20241111	170300	184035950	2905	2905	2905	2905	0
255	20241111	170200	184035950	2905	2905	2905	2905	0
256	20241111	170100	184035950	2905	2905	2905	2905	0
257	20241111	170000	184035950	2905	2905	2905	2905	0
258	20241111	165900	184035950	2905	2905	2905	2905	0
259	20241111	165800	184035950	2905	2905	2905	2905	0
260	20241111	165700	184035950	2905	2905	2905	2905	0
261	20241111	165600	184035950	2905	2905	2905	2905	0
262	20241111	165500	184035950	2905	2905	2905	2905	0
263	20241111	165400	184035950	2905	2905	2905	2905	0
264	20241111	165300	184035950	2905	2905	2905	2905	0
265	20241111	165200	184035950	2905	2905	2905	2905	0
266	20241111	165100	184035950	2905	2905	2905	2905	0
267	20241111	165000	184035950	2905	2905	2905	2905	0
268	20241111	164900	184035950	2905	2905	2905	2905	0
269	20241111	164800	184035950	2905	2905	2905	2905	0
270	20241111	164700	184035950	2905	2905	2905	2905	0
271	20241111	164600	184035950	2905	2905	2905	2905	0
272	20241111	164500	184035950	2905	2905	2905	2905	3994
273	20241111	164400	184035950	2905	2905	2905	2905	0
274	20241111	164300	184035950	2905	2905	2905	2905	0
275	20241111	164200	184035950	2905	2905	2905	2905	0
276	20241111	164100	184035950	2905	2905	2905	2905	0
277	20241111	164000	184035950	2905	2905	2905	2905	0
278	20241111	163900	184035950	2905	2905	2905	2905	0
279	20241111	163800	184035950	2905	2905	2905	2905	0
280	20241111	163700	184035950	2905	2905	2905	2905	0
281	20241111	163600	184035950	2905	2905	2905	2905	0
282	20241111	163500	184035950	2905	2905	2905	2905	0
283	20241111	163400	184035950	2905	2905	2905	2905	0
284	20241111	163300	184035950	2905	2905	2905	2905	0
285	20241111	163200	184035950	2905	2905	2905	2905	0
286	20241111	163100	184035950	2905	2905	2905	2905	0
287	20241111	163000	184035950	2905	2905	2905	2905	0
288	20241111	162900	184035950	2905	2905	2905	2905	0
289	20241111	162800	184035950	2905	2905	2905	2905	0
290	20241111	162700	184035950	2905	2905	2905	2905	0
291	20241111	162600	184035950	2905	2905	2905	2905	0
292	20241111	162500	184035950	2905	2905	2905	2905	0
293	20241111	162400	184035950	2905	2905	2905	2905	0
294	20241111	162300	184035950	2905	2905	2905	2905	0
295	20241111	162200	184035950	2905	2905	2905	2905	0
296	20241111	162100	184035950	2905	2905	2905	2905	0
297	20241111	162000	184035950	2905	2905	2905	2905	0
298	20241111	161900	184035950	2905	2905	2905	2905	0
299	20241111	161800	184035950	2905	2905	2905	2905	0
300	20241111	161700	184035950	2905	2905	2905	2905	0
301	20241111	161600	184035950	2905	2905	2905	2905	0
302	20241111	161500	184035950	2905	2905	2905	2905	3994
303	20241111	161400	184035950	2905	2905	2905	2905	0
304	20241111	161300	184035950	2905	2905	2905	2905	0
305	20241111	161200	184035950	2905	2905	2905	2905	0
306	20241111	161100	184035950	2905	2905	2905	2905	0
307	20241111	161000	184035950	2905	2905	2905	2905	0
308	20241111	160900	184035950	2905	2905	2905	2905	0
309	20241111	160800	184035950	2905	2905	2905	2905	0
310	20241111	160700	184035950	2905	2905	2905	2905	0
311	20241111	160600	184035950	2905	2905	2905	2905	0
312	20241111	160500	184035950	2905	2905	2905	2905	0
313	20241111	160400	184035950	2905	2905	2905	2905	0
314	20241111	160300	184035950	2905	2905	2905	2905	0
315	20241111	160200	184035950	2905	2905	2905	2905	0
316	20241111	160100	184035950	2905	2905	2905	2905	0
317	20241111	160000	184035950	2905	2905	2905	2905	0
318	20241111	155900	184035950	2905	2905	2905	2905	0
319	20241111	155800	184035950	2905	2905	2905	2905	0
320	20241111	155700	184035950	2905	2905	2905	2905	0
321	20241111	155600	184035950	2905	2905	2905	2905	0
322	20241111	155500	184035950	2905	2905	2905	2905	0
323	20241111	155400	184035950	2905	2905	2905	2905	0
324	20241111	155300	184035950	2905	2905	2905	2905	0
325	20241111	155200	184035950	2905	2905	2905	2905	0
326	20241111	155100	184035950	2905	2905	2905	2905	0
327	20241111	155000	184035950	2905	2905	2905	2905	0
328	20241111	154900	184035950	2905	2905	2905	2905	0
329	20241111	154800	184035950	2905	2905	2905	2905	0
330	20241111	154700	184035950	2905	2905	2905	2905	0
331	20241111	154600	184035950	2905	2905	2905	2905	0
332	20241111	154500	184035950	2905	2905	2905	2905	3994
333	20241111	154400	184035950	2905	2905	2905	2905	0
334	20241111	154300	184035950	2905	2905	2905	2905	0
335	20241111	154200	184035950	2905	2905	2905	2905	0
336	20241111	154100	184035950	2905	2905	2905	2905	0
337	20241111	154000	184035950	2905	2905	2905	2905	0
338	20241111	153900	184035950	2905	2905	2905	2905	0
339	20241111	153800	184035950	2905	2905	2905	2905	0
340	20241111	153700	184035950	2905	2905	2905	2905	0
341	20241111	153600	184035950	2905	2905	2905	2905	0
342	20241111	153500	184035950	2905	2905	2905	2905	0
343	20241111	153400	184035950	2905	2905	2905	2905	0
344	20241111	153300	184035950	2905	2905	2905	2905	0
345	20241111	153200	184035950	2905	2905	2905	2905	0
346	20241111	153100	184035950	2905	2905	2905	2905	0
347	20241111	153000	184035950	2905	2905	2905	2905	3994
348	20241111	152900	172433380	2935	2935	2935	2935	0
349	20241111	152800	172433380	2935	2935	2935	2935	0
350	20241111	152700	172433380	2935	2935	2935	2935	0
351	20241111	152600	172433380	2935	2935	2935	2935	0
352	20241111	152500	172433380	2935	2935	2935	2935	0
353	20241111	152400	172433380	2935	2935	2935	2935	0
354	20241111	152300	172433380	2935	2935	2935	2935	0
355	20241111	152200	172433380	2935	2935	2935	2935	0
356	20241111	152100	172433380	2935	2935	2935	2935	0
357	20241111	152000	172433380	2935	2935	2935	2935	0
358	20241111	151900	172433380	2935	2860	2935	2860	3096
359	20241111	151800	163417660	2870	2870	2870	2870	200
360	20241111	151700	162843660	2860	2865	2865	2860	178
361	20241111	151600	162333790	2870	2870	2870	2870	0
362	20241111	151500	162333790	2870	2870	2870	2870	237
363	20241111	151400	161653600	2875	2875	2875	2875	0
364	20241111	151300	161653600	2875	2875	2875	2875	0
365	20241111	151200	161653600	2875	2875	2875	2875	343
366	20241111	151100	160667475	2875	2875	2875	2875	203
367	20241111	151000	160083850	2875	2875	2875	2875	0
368	20241111	150900	160083850	2875	2875	2875	2875	0
369	20241111	150800	160083850	2875	2875	2875	2875	5
370	20241111	150700	160069475	2875	2875	2875	2875	12
371	20241111	150600	160034975	2885	2885	2885	2885	0
372	20241111	150500	160034975	2885	2885	2885	2885	0
373	20241111	150400	160034975	2885	2885	2885	2885	0
374	20241111	150300	160034975	2885	2885	2885	2885	0
375	20241111	150200	160034975	2885	2885	2885	2885	0
376	20241111	150100	160034975	2885	2885	2885	2885	0
377	20241111	150000	160034975	2885	2885	2885	2885	64
378	20241111	145900	159850335	2885	2885	2885	2885	0
379	20241111	145800	159850335	2885	2885	2885	2885	0
380	20241111	145700	159850335	2885	2885	2885	2885	0
381	20241111	145600	159850335	2885	2885	2885	2885	1
382	20241111	145500	159847450	2890	2880	2890	2880	37
383	20241111	145400	159740880	2880	2880	2880	2880	0
384	20241111	145300	159740880	2880	2880	2880	2880	0
385	20241111	145200	159740880	2880	2880	2880	2880	1
386	20241111	145100	159738000	2880	2880	2880	2880	257
387	20241111	145000	158997840	2880	2880	2880	2880	0
388	20241111	144900	158997840	2880	2880	2880	2880	0
389	20241111	144800	158997840	2880	2880	2880	2880	19
390	20241111	144700	158943120	2880	2880	2880	2880	0
391	20241111	144600	158943120	2880	2880	2880	2880	0
392	20241111	144500	158943120	2880	2880	2880	2880	0
393	20241111	144400	158943120	2880	2880	2880	2880	0
394	20241111	144300	158943120	2880	2880	2880	2880	1
395	20241111	144200	158940240	2890	2890	2890	2890	0
396	20241111	144100	158940240	2890	2890	2890	2890	0
397	20241111	144000	158940240	2890	2875	2890	2875	7
398	20241111	143900	158920085	2875	2875	2875	2875	2
399	20241111	143800	158914335	2875	2875	2875	2875	0
400	20241111	143700	158914335	2875	2875	2875	2875	46
401	20241111	143600	158782085	2865	2865	2865	2865	0
402	20241111	143500	158782085	2865	2865	2865	2865	0
403	20241111	143400	158782085	2865	2875	2875	2865	391
404	20241111	143300	157660585	2885	2885	2885	2885	35
405	20241111	143200	157559610	2875	2875	2875	2875	0
406	20241111	143100	157559610	2875	2875	2875	2875	0
407	20241111	143000	157559610	2875	2875	2875	2875	839
408	20241111	142900	155147485	2875	2875	2875	2875	10
409	20241111	142800	155118735	2865	2865	2865	2865	0
410	20241111	142700	155118735	2865	2865	2865	2865	0
411	20241111	142600	155118735	2865	2865	2865	2865	16
412	20241111	142500	155072895	2870	2870	2870	2870	0
413	20241111	142400	155072895	2870	2870	2870	2870	0
414	20241111	142300	155072895	2870	2870	2870	2870	0
415	20241111	142200	155072895	2870	2870	2870	2870	0
416	20241111	142100	155072895	2870	2870	2870	2870	0
417	20241111	142000	155072895	2870	2870	2870	2870	0
418	20241111	141900	155072895	2870	2870	2870	2870	20
419	20241111	141800	155015495	2870	2870	2870	2870	0
420	20241111	141700	155015495	2870	2870	2870	2870	79
421	20241111	141600	154788765	2875	2875	2875	2875	1
422	20241111	141500	154785890	2870	2870	2870	2870	103
423	20241111	141400	154490280	2870	2870	2870	2870	1
424	20241111	141300	154487410	2870	2870	2870	2870	1
425	20241111	141200	154484540	2875	2875	2875	2875	0
426	20241111	141100	154484540	2875	2875	2875	2875	349
427	20241111	141000	153481165	2870	2870	2870	2870	0
428	20241111	140900	153481165	2870	2870	2870	2870	0
429	20241111	140800	153481165	2870	2870	2870	2870	0
430	20241111	140700	153481165	2870	2870	2870	2870	30
431	20241111	140600	153395065	2870	2870	2870	2870	112
432	20241111	140500	153073625	2865	2865	2865	2865	0
433	20241111	140400	153073625	2865	2865	2865	2865	0
434	20241111	140300	153073625	2865	2870	2870	2865	9
435	20241111	140200	153047800	2865	2865	2865	2865	0
436	20241111	140100	153047800	2865	2865	2865	2865	0
437	20241111	140000	153047800	2865	2865	2865	2865	0
438	20241111	135900	153047800	2865	2865	2865	2865	0
439	20241111	135800	153047800	2865	2865	2865	2865	90
440	20241111	135700	152789950	2865	2865	2865	2865	0
441	20241111	135600	152789950	2865	2865	2865	2865	0
442	20241111	135500	152789950	2865	2865	2865	2865	0
443	20241111	135400	152789950	2865	2865	2865	2865	0
444	20241111	135300	152789950	2865	2865	2865	2865	0
445	20241111	135200	152789950	2865	2865	2865	2865	0
446	20241111	135100	152789950	2865	2865	2865	2865	0
447	20241111	135000	152789950	2865	2865	2865	2865	0
448	20241111	134900	152789950	2865	2865	2865	2865	0
449	20241111	134800	152789950	2865	2865	2865	2865	0
450	20241111	134700	152789950	2865	2865	2865	2865	1
451	20241111	134600	152787085	2865	2865	2865	2865	0
452	20241111	134500	152787085	2865	2865	2865	2865	0
453	20241111	134400	152787085	2865	2865	2865	2865	0
454	20241111	134300	152787085	2865	2865	2865	2865	0
455	20241111	134200	152787085	2865	2865	2865	2865	0
456	20241111	134100	152787085	2865	2865	2865	2865	0
457	20241111	134000	152787085	2865	2865	2865	2865	0
458	20241111	133900	152787085	2865	2865	2865	2865	0
459	20241111	133800	152787085	2865	2865	2865	2865	0
460	20241111	133700	152787085	2865	2865	2865	2865	0
461	20241111	133600	152787085	2865	2865	2865	2865	0
462	20241111	133500	152787085	2865	2865	2865	2865	0
463	20241111	133400	152787085	2865	2865	2865	2865	0
464	20241111	133300	152787085	2865	2865	2865	2865	0
465	20241111	133200	152787085	2865	2865	2865	2865	0
466	20241111	133100	152787085	2865	2865	2865	2865	0
467	20241111	133000	152787085	2865	2865	2865	2865	0
468	20241111	132900	152787085	2865	2875	2875	2865	1000
469	20241111	132800	149919740	2875	2875	2875	2875	16
470	20241111	132700	149873740	2875	2875	2875	2875	0
471	20241111	132600	149873740	2875	2875	2875	2875	0
472	20241111	132500	149873740	2875	2890	2890	2875	2
473	20241111	132400	149867975	2870	2870	2870	2870	1
474	20241111	132300	149865105	2860	2860	2860	2860	0
475	20241111	132200	149865105	2860	2860	2860	2860	0
476	20241111	132100	149865105	2860	2860	2860	2860	0
477	20241111	132000	149865105	2860	2860	2860	2860	873
478	20241111	131900	147368325	2855	2855	2855	2855	0
479	20241111	131800	147368325	2855	2855	2855	2855	0
480	20241111	131700	147368325	2855	2855	2855	2855	200
481	20241111	131600	146797325	2860	2860	2860	2860	0
482	20241111	131500	146797325	2860	2860	2860	2860	0
483	20241111	131400	146797325	2860	2860	2860	2860	0
484	20241111	131300	146797325	2860	2860	2860	2860	375
485	20241111	131200	145724825	2860	2860	2860	2860	0
486	20241111	131100	145724825	2860	2860	2860	2860	1402
487	20241111	131000	141715105	2850	2865	2865	2850	2998
488	20241111	130900	133144950	2870	2870	2870	2870	0
489	20241111	130800	133144950	2870	2870	2870	2870	20
490	20241111	130700	133087550	2865	2865	2865	2865	1026
491	20241111	130600	130148060	2865	2865	2865	2865	0
492	20241111	130500	130148060	2865	2865	2865	2865	0
493	20241111	130400	130148060	2865	2865	2865	2865	0
494	20241111	130300	130148060	2865	2865	2865	2865	0
495	20241111	130200	130148060	2865	2865	2865	2865	1
496	20241111	130100	130145195	2870	2870	2870	2870	111
497	20241111	130000	129826625	2870	2870	2870	2870	889
498	20241111	125900	127275195	2870	2870	2870	2870	0
499	20241111	125800	127275195	2870	2870	2870	2870	0
500	20241111	125700	127275195	2870	2870	2870	2870	0
501	20241111	125600	127275195	2870	2870	2870	2870	150
502	20241111	125500	126844695	2875	2875	2875	2875	0
503	20241111	125400	126844695	2875	2875	2875	2875	0
504	20241111	125300	126844695	2875	2875	2875	2875	50
505	20241111	125200	126700945	2875	2875	2875	2875	39
506	20241111	125100	126588820	2870	2870	2870	2870	0
507	20241111	125000	126588820	2870	2870	2870	2870	0
508	20241111	124900	126588820	2870	2870	2870	2870	0
509	20241111	124800	126588820	2870	2870	2870	2870	1104
510	20241111	124700	123420340	2870	2870	2870	2870	0
511	20241111	124600	123420340	2870	2870	2870	2870	6
512	20241111	124500	123403120	2870	2870	2870	2870	741
513	20241111	124400	121276450	2870	2870	2870	2870	0
514	20241111	124300	121276450	2870	2870	2870	2870	798
515	20241111	124200	118986190	2870	2870	2870	2870	364
516	20241111	124100	117941510	2870	2870	2870	2870	1
517	20241111	124000	117938640	2870	2870	2870	2870	1500
518	20241111	123900	113633640	2865	2865	2865	2865	0
519	20241111	123800	113633640	2865	2865	2865	2865	0
520	20241111	123700	113633640	2865	2865	2865	2865	0
521	20241111	123600	113633640	2865	2865	2865	2865	0
522	20241111	123500	113633640	2865	2870	2870	2865	310
523	20241111	123400	112743990	2870	2870	2870	2870	0
524	20241111	123300	112743990	2870	2870	2870	2870	15
525	20241111	123200	112700940	2870	2870	2870	2870	3102
526	20241111	123100	103798200	2870	2870	2870	2870	0
527	20241111	123000	103798200	2870	2870	2870	2870	0
528	20241111	122900	103798200	2870	2870	2870	2870	0
529	20241111	122800	103798200	2870	2870	2870	2870	0
530	20241111	122700	103798200	2870	2885	2885	2865	3033
531	20241111	122600	95081355	2890	2890	2890	2890	0
532	20241111	122500	95081355	2890	2890	2890	2890	0
533	20241111	122400	95081355	2890	2890	2890	2890	0
534	20241111	122300	95081355	2890	2890	2890	2890	0
535	20241111	122200	95081355	2890	2890	2890	2890	0
536	20241111	122100	95081355	2890	2890	2890	2890	0
537	20241111	122000	95081355	2890	2890	2890	2890	138
538	20241111	121900	94682535	2890	2890	2890	2890	0
539	20241111	121800	94682535	2890	2890	2890	2890	0
540	20241111	121700	94682535	2890	2890	2890	2890	0
541	20241111	121600	94682535	2890	2890	2890	2890	0
542	20241111	121500	94682535	2890	2890	2890	2890	0
543	20241111	121400	94682535	2890	2890	2890	2890	5
544	20241111	121300	94668085	2890	2890	2890	2890	0
545	20241111	121200	94668085	2890	2890	2890	2890	0
546	20241111	121100	94668085	2890	2890	2890	2890	0
547	20241111	121000	94668085	2890	2890	2890	2890	0
548	20241111	120900	94668085	2890	2890	2890	2890	11
549	20241111	120800	94636295	2885	2885	2885	2885	80
550	20241111	120700	94405495	2890	2890	2890	2890	0
551	20241111	120600	94405495	2890	2890	2890	2890	660
552	20241111	120500	92498095	2890	2890	2890	2890	0
553	20241111	120400	92498095	2890	2890	2890	2890	0
554	20241111	120300	92498095	2890	2890	2890	2890	0
555	20241111	120200	92498095	2890	2890	2890	2890	0
556	20241111	120100	92498095	2890	2890	2890	2890	0
557	20241111	120000	92498095	2890	2890	2890	2890	0
558	20241111	115900	92498095	2890	2890	2890	2890	0
559	20241111	115800	92498095	2890	2890	2890	2890	0
560	20241111	115700	92498095	2890	2895	2895	2890	105
561	20241111	115600	92194365	2900	2900	2900	2900	0
562	20241111	115500	92194365	2900	2900	2900	2900	0
563	20241111	115400	92194365	2900	2900	2900	2900	0
564	20241111	115300	92194365	2900	2900	2900	2900	0
565	20241111	115200	92194365	2900	2900	2900	2900	0
566	20241111	115100	92194365	2900	2900	2900	2900	0
567	20241111	115000	92194365	2900	2900	2900	2900	0
568	20241111	114900	92194365	2900	2900	2900	2900	0
569	20241111	114800	92194365	2900	2900	2900	2900	0
570	20241111	114700	92194365	2900	2900	2900	2900	0
571	20241111	114600	92194365	2900	2900	2900	2900	0
572	20241111	114500	92194365	2900	2900	2900	2900	136
573	20241111	114400	91799965	2900	2900	2900	2900	341
574	20241111	114300	90811065	2900	2900	2900	2900	0
575	20241111	114200	90811065	2900	2900	2900	2900	0
576	20241111	114100	90811065	2900	2905	2905	2900	16
577	20241111	114000	90764610	2905	2905	2905	2905	0
578	20241111	113900	90764610	2905	2905	2905	2905	0
579	20241111	113800	90764610	2905	2905	2905	2905	0
580	20241111	113700	90764610	2905	2905	2905	2905	0
581	20241111	113600	90764610	2905	2905	2905	2905	0
582	20241111	113500	90764610	2905	2905	2905	2905	0
583	20241111	113400	90764610	2905	2905	2905	2905	0
584	20241111	113300	90764610	2905	2905	2905	2905	0
585	20241111	113200	90764610	2905	2905	2905	2905	0
586	20241111	113100	90764610	2905	2905	2905	2905	0
587	20241111	113000	90764610	2905	2905	2905	2905	0
588	20241111	112900	90764610	2905	2905	2905	2905	0
589	20241111	112800	90764610	2905	2905	2905	2905	0
590	20241111	112700	90764610	2905	2905	2905	2905	0
591	20241111	112600	90764610	2905	2905	2905	2905	0
592	20241111	112500	90764610	2905	2905	2905	2905	0
593	20241111	112400	90764610	2905	2905	2905	2905	0
594	20241111	112300	90764610	2905	2905	2905	2905	0
595	20241111	112200	90764610	2905	2905	2905	2905	0
596	20241111	112100	90764610	2905	2905	2905	2905	0
597	20241111	112000	90764610	2905	2905	2905	2905	0
598	20241111	111900	90764610	2905	2905	2905	2905	0
599	20241111	111800	90764610	2905	2905	2905	2905	11
600	20241111	111700	90732655	2910	2910	2910	2910	0
601	20241111	111600	90732655	2910	2910	2910	2910	0
602	20241111	111500	90732655	2910	2910	2910	2910	0
603	20241111	111400	90732655	2910	2910	2910	2910	0
604	20241111	111300	90732655	2910	2910	2910	2910	0
605	20241111	111200	90732655	2910	2910	2910	2910	0
606	20241111	111100	90732655	2910	2910	2910	2910	0
607	20241111	111000	90732655	2910	2910	2910	2910	413
608	20241111	110900	89530825	2910	2910	2910	2910	2
609	20241111	110800	89525005	2910	2910	2910	2910	0
610	20241111	110700	89525005	2910	2910	2910	2910	0
611	20241111	110600	89525005	2910	2910	2910	2910	0
612	20241111	110500	89525005	2910	2910	2910	2910	0
613	20241111	110400	89525005	2910	2910	2910	2910	0
614	20241111	110300	89525005	2910	2910	2910	2910	0
615	20241111	110200	89525005	2910	2910	2910	2910	1
616	20241111	110100	89522095	2910	2910	2910	2910	26
617	20241111	110000	89446435	2925	2925	2925	2925	0
618	20241111	105900	89446435	2925	2925	2925	2925	20
619	20241111	105800	89387935	2925	2925	2925	2925	0
620	20241111	105700	89387935	2925	2925	2925	2925	0
621	20241111	105600	89387935	2925	2925	2925	2925	0
622	20241111	105500	89387935	2925	2925	2925	2925	0
623	20241111	105400	89387935	2925	2925	2925	2925	1
624	20241111	105300	89385010	2900	2900	2900	2900	0
625	20241111	105200	89385010	2900	2900	2900	2900	0
626	20241111	105100	89385010	2900	2900	2900	2900	0
627	20241111	105000	89385010	2900	2900	2900	2900	0
628	20241111	104900	89385010	2900	2900	2900	2900	22
629	20241111	104800	89321210	2930	2930	2930	2930	0
630	20241111	104700	89321210	2930	2930	2930	2930	0
631	20241111	104600	89321210	2930	2930	2930	2930	1
632	20241111	104500	89318280	2955	2955	2955	2955	0
633	20241111	104400	89318280	2955	2955	2955	2955	0
634	20241111	104300	89318280	2955	2955	2955	2955	0
635	20241111	104200	89318280	2955	2955	2955	2955	0
636	20241111	104100	89318280	2955	2955	2955	2955	0
637	20241111	104000	89318280	2955	2955	2955	2955	0
638	20241111	103900	89318280	2955	2955	2955	2955	0
639	20241111	103800	89318280	2955	2955	2955	2955	0
640	20241111	103700	89318280	2955	2955	2955	2955	0
641	20241111	103600	89318280	2955	2955	2955	2955	0
642	20241111	103500	89318280	2955	2955	2955	2955	0
643	20241111	103400	89318280	2955	2955	2955	2955	0
644	20241111	103300	89318280	2955	2955	2955	2955	0
645	20241111	103200	89318280	2955	2955	2955	2955	0
646	20241111	103100	89318280	2955	2955	2955	2955	0
647	20241111	103000	89318280	2955	2895	2955	2895	1370
648	20241111	102900	85352010	2895	2890	2895	2890	1000
649	20241111	102800	82461975	2880	2880	2880	2880	1287
650	20241111	102700	78755415	2880	2880	2880	2880	120
651	20241111	102600	78409815	2880	2880	2880	2880	0
652	20241111	102500	78409815	2880	2880	2880	2880	0
653	20241111	102400	78409815	2880	2885	2885	2880	7
654	20241111	102300	78389640	2885	2885	2885	2885	0
655	20241111	102200	78389640	2885	2885	2885	2885	0
656	20241111	102100	78389640	2885	2885	2885	2885	0
657	20241111	102000	78389640	2885	2885	2885	2885	27
658	20241111	101900	78311745	2890	2890	2890	2890	3
659	20241111	101800	78303075	2890	2890	2890	2890	0
660	20241111	101700	78303075	2890	2890	2890	2890	0
661	20241111	101600	78303075	2890	2890	2890	2890	0
662	20241111	101500	78303075	2890	2890	2890	2890	10
663	20241111	101400	78274175	2890	2880	2890	2880	1000
664	20241111	101300	75386685	2880	2880	2880	2880	451
665	20241111	101200	74087805	2880	2880	2880	2880	0
666	20241111	101100	74087805	2880	2880	2880	2880	5
667	20241111	101000	74073405	2875	2875	2875	2875	0
668	20241111	100900	74073405	2875	2875	2875	2875	115
669	20241111	100800	73742780	2875	2875	2875	2875	11
670	20241111	100700	73711155	2875	2875	2875	2875	0
671	20241111	100600	73711155	2875	2875	2875	2875	574
672	20241111	100500	72060905	2880	2880	2880	2880	0
673	20241111	100400	72060905	2880	2880	2880	2875	718
674	20241111	100300	69994065	2875	2870	2875	2870	1468
675	20241111	100200	65779740	2870	2870	2870	2870	0
676	20241111	100100	65779740	2870	2870	2870	2870	40
677	20241111	100000	65664940	2880	2880	2880	2880	32
678	20241111	095900	65572780	2880	2880	2880	2880	15
679	20241111	095800	65529580	2890	2890	2890	2890	1064
680	20241111	095700	62454620	2890	2890	2890	2890	0
681	20241111	095600	62454620	2890	2880	2890	2870	4722
682	20241111	095500	48896910	2885	2905	2905	2885	1001
683	20241111	095400	46008565	2905	2925	2945	2905	1520
684	20241111	095300	41591500	2945	2920	2945	2915	116
685	20241111	095200	41251355	2950	2950	2950	2950	0
686	20241111	095100	41251355	2950	2950	2950	2950	0
687	20241111	095000	41251355	2950	2890	2950	2890	3147
688	20241111	094900	32136725	2895	2895	2895	2895	5
689	20241111	094800	32122250	2895	2895	2895	2895	16
690	20241111	094700	32075930	2895	2895	2895	2895	0
691	20241111	094600	32075930	2895	2895	2895	2895	0
692	20241111	094500	32075930	2895	2895	2895	2895	0
693	20241111	094400	32075930	2895	2900	2900	2895	518
694	20241111	094300	30576270	2895	2900	2900	2895	63
695	20241111	094200	30393825	2905	2905	2905	2905	0
696	20241111	094100	30393825	2905	2900	2905	2900	8
697	20241111	094000	30370620	2895	2895	2895	2895	0
698	20241111	093900	30370620	2895	2895	2895	2895	0
699	20241111	093800	30370620	2895	2895	2895	2895	0
700	20241111	093700	30370620	2895	2895	2895	2895	0
701	20241111	093600	30370620	2895	2895	2895	2895	0
702	20241111	093500	30370620	2895	2900	2900	2895	219
703	20241111	093400	29736480	2915	2915	2915	2915	0
704	20241111	093300	29736480	2915	2915	2915	2915	0
705	20241111	093200	29736480	2915	2915	2915	2915	0
706	20241111	093100	29736480	2915	2915	2915	2915	0
707	20241111	093000	29736480	2915	2915	2915	2915	1
708	20241111	092900	29733565	2890	2895	2895	2890	497
709	20241111	092800	28296300	2935	2935	2935	2935	4
710	20241111	092700	28284560	2895	2910	2910	2895	1193
711	20241111	092600	24816655	2905	2910	2910	2905	89
712	20241111	092500	24557700	2890	2910	2910	2890	1239
713	20241111	092400	20966955	2895	2925	2925	2895	963
714	20241111	092300	18165395	2920	2935	2935	2920	1454
715	20241111	092200	13904100	2935	2940	2940	2935	1013
716	20241111	092100	10930675	2935	2935	2935	2935	20
717	20241111	092000	10871975	2960	2960	2960	2960	0
718	20241111	091900	10871975	2960	2960	2960	2960	0
719	20241111	091800	10871975	2960	2960	2960	2960	0
720	20241111	091700	10871975	2960	2960	2960	2960	0
721	20241111	091600	10871975	2960	2960	2960	2960	1
722	20241111	091500	10869015	2960	2960	2960	2960	18
723	20241111	091400	10815735	2960	2950	2960	2945	51
724	20241111	091300	10665395	2950	2950	2950	2950	138
725	20241111	091200	10258295	2950	2950	2950	2950	0
726	20241111	091100	10258295	2950	2970	2970	2950	2449
727	20241111	091000	2998945	2980	2980	2980	2980	0
728	20241111	090900	2998945	2980	2980	2980	2980	0
729	20241111	090800	2998945	2980	2980	2980	2980	0
730	20241111	090700	2998945	2980	2995	2995	2980	195
731	20241111	090600	2415900	3000	3000	3000	3000	1
732	20241111	090500	2412900	2970	2985	2985	2970	15
733	20241111	090400	2368200	2990	2995	2995	2990	91
734	20241111	090300	2095985	3050	3050	3050	3050	0
735	20241111	090200	2095985	3050	3050	3050	3050	0
736	20241111	090100	2095985	3050	3050	3050	3050	0
737	20241111	090000	2095985	3050	2970	3050	2970	695