KissMeData/357250/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	211500	230775975	2810	2810	2810	2810	180
3	20241111	211400	230775975	2810	2810	2810	2810	0
4	20241111	211300	230775975	2810	2810	2810	2810	0
5	20241111	211200	230775975	2810	2810	2810	2810	0
6	20241111	211100	230775975	2810	2810	2810	2810	0
7	20241111	211000	230775975	2810	2810	2810	2810	0
8	20241111	210900	230775975	2810	2810	2810	2810	0
9	20241111	210800	230775975	2810	2810	2810	2810	0
10	20241111	210700	230775975	2810	2810	2810	2810	0
11	20241111	210600	230775975	2810	2810	2810	2810	0
12	20241111	210500	230775975	2810	2810	2810	2810	0
13	20241111	210400	230775975	2810	2810	2810	2810	0
14	20241111	210300	230775975	2810	2810	2810	2810	0
15	20241111	210200	230775975	2810	2810	2810	2810	0
16	20241111	210100	230775975	2810	2810	2810	2810	0
17	20241111	210000	230775975	2810	2810	2810	2810	0
18	20241111	205900	230775975	2810	2810	2810	2810	0
19	20241111	205800	230775975	2810	2810	2810	2810	0
20	20241111	205700	230775975	2810	2810	2810	2810	0
21	20241111	205600	230775975	2810	2810	2810	2810	0
22	20241111	205500	230775975	2810	2810	2810	2810	0
23	20241111	205400	230775975	2810	2810	2810	2810	0
24	20241111	205300	230775975	2810	2810	2810	2810	0
25	20241111	205200	230775975	2810	2810	2810	2810	0
26	20241111	205100	230775975	2810	2810	2810	2810	0
27	20241111	205000	230775975	2810	2810	2810	2810	0
28	20241111	204900	230775975	2810	2810	2810	2810	0
29	20241111	204800	230775975	2810	2810	2810	2810	0
30	20241111	204700	230775975	2810	2810	2810	2810	0
31	20241111	204600	230775975	2810	2810	2810	2810	0
32	20241111	204500	230775975	2810	2810	2810	2810	180
33	20241111	204400	230775975	2810	2810	2810	2810	0
34	20241111	204300	230775975	2810	2810	2810	2810	0
35	20241111	204200	230775975	2810	2810	2810	2810	0
36	20241111	204100	230775975	2810	2810	2810	2810	0
37	20241111	204000	230775975	2810	2810	2810	2810	0
38	20241111	203900	230775975	2810	2810	2810	2810	0
39	20241111	203800	230775975	2810	2810	2810	2810	0
40	20241111	203700	230775975	2810	2810	2810	2810	0
41	20241111	203600	230775975	2810	2810	2810	2810	0
42	20241111	203500	230775975	2810	2810	2810	2810	0
43	20241111	203400	230775975	2810	2810	2810	2810	0
44	20241111	203300	230775975	2810	2810	2810	2810	0
45	20241111	203200	230775975	2810	2810	2810	2810	0
46	20241111	203100	230775975	2810	2810	2810	2810	0
47	20241111	203000	230775975	2810	2810	2810	2810	0
48	20241111	202900	230775975	2810	2810	2810	2810	0
49	20241111	202800	230775975	2810	2810	2810	2810	0
50	20241111	202700	230775975	2810	2810	2810	2810	0
51	20241111	202600	230775975	2810	2810	2810	2810	0
52	20241111	202500	230775975	2810	2810	2810	2810	0
53	20241111	202400	230775975	2810	2810	2810	2810	0
54	20241111	202300	230775975	2810	2810	2810	2810	0
55	20241111	202200	230775975	2810	2810	2810	2810	0
56	20241111	202100	230775975	2810	2810	2810	2810	0
57	20241111	202000	230775975	2810	2810	2810	2810	0
58	20241111	201900	230775975	2810	2810	2810	2810	0
59	20241111	201800	230775975	2810	2810	2810	2810	0
60	20241111	201700	230775975	2810	2810	2810	2810	0
61	20241111	201600	230775975	2810	2810	2810	2810	0
62	20241111	201500	230775975	2810	2810	2810	2810	180
63	20241111	201400	230775975	2810	2810	2810	2810	0
64	20241111	201300	230775975	2810	2810	2810	2810	0
65	20241111	201200	230775975	2810	2810	2810	2810	0
66	20241111	201100	230775975	2810	2810	2810	2810	0
67	20241111	201000	230775975	2810	2810	2810	2810	0
68	20241111	200900	230775975	2810	2810	2810	2810	0
69	20241111	200800	230775975	2810	2810	2810	2810	0
70	20241111	200700	230775975	2810	2810	2810	2810	0
71	20241111	200600	230775975	2810	2810	2810	2810	0
72	20241111	200500	230775975	2810	2810	2810	2810	0
73	20241111	200400	230775975	2810	2810	2810	2810	0
74	20241111	200300	230775975	2810	2810	2810	2810	0
75	20241111	200200	230775975	2810	2810	2810	2810	0
76	20241111	200100	230775975	2810	2810	2810	2810	0
77	20241111	200000	230775975	2810	2810	2810	2810	0
78	20241111	195900	230775975	2810	2810	2810	2810	0
79	20241111	195800	230775975	2810	2810	2810	2810	0
80	20241111	195700	230775975	2810	2810	2810	2810	0
81	20241111	195600	230775975	2810	2810	2810	2810	0
82	20241111	195500	230775975	2810	2810	2810	2810	0
83	20241111	195400	230775975	2810	2810	2810	2810	0
84	20241111	195300	230775975	2810	2810	2810	2810	0
85	20241111	195200	230775975	2810	2810	2810	2810	0
86	20241111	195100	230775975	2810	2810	2810	2810	0
87	20241111	195000	230775975	2810	2810	2810	2810	0
88	20241111	194900	230775975	2810	2810	2810	2810	0
89	20241111	194800	230775975	2810	2810	2810	2810	0
90	20241111	194700	230775975	2810	2810	2810	2810	0
91	20241111	194600	230775975	2810	2810	2810	2810	0
92	20241111	194500	230775975	2810	2810	2810	2810	180
93	20241111	194400	230775975	2810	2810	2810	2810	0
94	20241111	194300	230775975	2810	2810	2810	2810	0
95	20241111	194200	230775975	2810	2810	2810	2810	0
96	20241111	194100	230775975	2810	2810	2810	2810	0
97	20241111	194000	230775975	2810	2810	2810	2810	0
98	20241111	193900	230775975	2810	2810	2810	2810	0
99	20241111	193800	230775975	2810	2810	2810	2810	0
100	20241111	193700	230775975	2810	2810	2810	2810	0
101	20241111	193600	230775975	2810	2810	2810	2810	0
102	20241111	193500	230775975	2810	2810	2810	2810	0
103	20241111	193400	230775975	2810	2810	2810	2810	0
104	20241111	193300	230775975	2810	2810	2810	2810	0
105	20241111	193200	230775975	2810	2810	2810	2810	0
106	20241111	193100	230775975	2810	2810	2810	2810	0
107	20241111	193000	230775975	2810	2810	2810	2810	0
108	20241111	192900	230775975	2810	2810	2810	2810	0
109	20241111	192800	230775975	2810	2810	2810	2810	0
110	20241111	192700	230775975	2810	2810	2810	2810	0
111	20241111	192600	230775975	2810	2810	2810	2810	0
112	20241111	192500	230775975	2810	2810	2810	2810	0
113	20241111	192400	230775975	2810	2810	2810	2810	0
114	20241111	192300	230775975	2810	2810	2810	2810	0
115	20241111	192200	230775975	2810	2810	2810	2810	0
116	20241111	192100	230775975	2810	2810	2810	2810	0
117	20241111	192000	230775975	2810	2810	2810	2810	0
118	20241111	191900	230775975	2810	2810	2810	2810	0
119	20241111	191800	230775975	2810	2810	2810	2810	0
120	20241111	191700	230775975	2810	2810	2810	2810	0
121	20241111	191600	230775975	2810	2810	2810	2810	0
122	20241111	191500	230775975	2810	2810	2810	2810	180
123	20241111	191400	230775975	2810	2810	2810	2810	0
124	20241111	191300	230775975	2810	2810	2810	2810	0
125	20241111	191200	230775975	2810	2810	2810	2810	0
126	20241111	191100	230775975	2810	2810	2810	2810	0
127	20241111	191000	230775975	2810	2810	2810	2810	0
128	20241111	190900	230775975	2810	2810	2810	2810	0
129	20241111	190800	230775975	2810	2810	2810	2810	0
130	20241111	190700	230775975	2810	2810	2810	2810	0
131	20241111	190600	230775975	2810	2810	2810	2810	0
132	20241111	190500	230775975	2810	2810	2810	2810	0
133	20241111	190400	230775975	2810	2810	2810	2810	0
134	20241111	190300	230775975	2810	2810	2810	2810	0
135	20241111	190200	230775975	2810	2810	2810	2810	0
136	20241111	190100	230775975	2810	2810	2810	2810	0
137	20241111	190000	230775975	2810	2810	2810	2810	0
138	20241111	185900	230775975	2810	2810	2810	2810	0
139	20241111	185800	230775975	2810	2810	2810	2810	0
140	20241111	185700	230775975	2810	2810	2810	2810	0
141	20241111	185600	230775975	2810	2810	2810	2810	0
142	20241111	185500	230775975	2810	2810	2810	2810	0
143	20241111	185400	230775975	2810	2810	2810	2810	0
144	20241111	185300	230775975	2810	2810	2810	2810	0
145	20241111	185200	230775975	2810	2810	2810	2810	0
146	20241111	185100	230775975	2810	2810	2810	2810	0
147	20241111	185000	230775975	2810	2810	2810	2810	0
148	20241111	184900	230775975	2810	2810	2810	2810	0
149	20241111	184800	230775975	2810	2810	2810	2810	0
150	20241111	184700	230775975	2810	2810	2810	2810	0
151	20241111	184600	230775975	2810	2810	2810	2810	0
152	20241111	184500	230775975	2810	2810	2810	2810	180
153	20241111	184400	230775975	2810	2810	2810	2810	0
154	20241111	184300	230775975	2810	2810	2810	2810	0
155	20241111	184200	230775975	2810	2810	2810	2810	0
156	20241111	184100	230775975	2810	2810	2810	2810	0
157	20241111	184000	230775975	2810	2810	2810	2810	0
158	20241111	183900	230775975	2810	2810	2810	2810	0
159	20241111	183800	230775975	2810	2810	2810	2810	0
160	20241111	183700	230775975	2810	2810	2810	2810	0
161	20241111	183600	230775975	2810	2810	2810	2810	0
162	20241111	183500	230775975	2810	2810	2810	2810	0
163	20241111	183400	230775975	2810	2810	2810	2810	0
164	20241111	183300	230775975	2810	2810	2810	2810	0
165	20241111	183200	230775975	2810	2810	2810	2810	0
166	20241111	183100	230775975	2810	2810	2810	2810	0
167	20241111	183000	230775975	2810	2810	2810	2810	0
168	20241111	182900	230775975	2810	2810	2810	2810	0
169	20241111	182800	230775975	2810	2810	2810	2810	0
170	20241111	182700	230775975	2810	2810	2810	2810	0
171	20241111	182600	230775975	2810	2810	2810	2810	0
172	20241111	182500	230775975	2810	2810	2810	2810	0
173	20241111	182400	230775975	2810	2810	2810	2810	0
174	20241111	182300	230775975	2810	2810	2810	2810	0
175	20241111	182200	230775975	2810	2810	2810	2810	0
176	20241111	182100	230775975	2810	2810	2810	2810	0
177	20241111	182000	230775975	2810	2810	2810	2810	0
178	20241111	181900	230775975	2810	2810	2810	2810	0
179	20241111	181800	230775975	2810	2810	2810	2810	0
180	20241111	181700	230775975	2810	2810	2810	2810	0
181	20241111	181600	230775975	2810	2810	2810	2810	0
182	20241111	181500	230775975	2810	2810	2810	2810	180
183	20241111	181400	230775975	2810	2810	2810	2810	0
184	20241111	181300	230775975	2810	2810	2810	2810	0
185	20241111	181200	230775975	2810	2810	2810	2810	0
186	20241111	181100	230775975	2810	2810	2810	2810	0
187	20241111	181000	230775975	2810	2810	2810	2810	0
188	20241111	180900	230775975	2810	2810	2810	2810	0
189	20241111	180800	230775975	2810	2810	2810	2810	0
190	20241111	180700	230775975	2810	2810	2810	2810	0
191	20241111	180600	230775975	2810	2810	2810	2810	0
192	20241111	180500	230775975	2810	2810	2810	2810	0
193	20241111	180400	230775975	2810	2810	2810	2810	0
194	20241111	180300	230775975	2810	2810	2810	2810	0
195	20241111	180200	230775975	2810	2810	2810	2810	0
196	20241111	180100	230775975	2810	2810	2810	2810	0
197	20241111	180000	230775975	2810	2810	2810	2810	0
198	20241111	175900	230775975	2810	2810	2810	2810	0
199	20241111	175800	230775975	2810	2810	2810	2810	0
200	20241111	175700	230775975	2810	2810	2810	2810	0
201	20241111	175600	230775975	2810	2810	2810	2810	0
202	20241111	175500	230775975	2810	2810	2810	2810	0
203	20241111	175400	230775975	2810	2810	2810	2810	0
204	20241111	175300	230775975	2810	2810	2810	2810	0
205	20241111	175200	230775975	2810	2810	2810	2810	0
206	20241111	175100	230775975	2810	2810	2810	2810	0
207	20241111	175000	230775975	2810	2810	2810	2810	0
208	20241111	174900	230775975	2810	2810	2810	2810	0
209	20241111	174800	230775975	2810	2810	2810	2810	0
210	20241111	174700	230775975	2810	2810	2810	2810	0
211	20241111	174600	230775975	2810	2810	2810	2810	0
212	20241111	174500	230775975	2810	2810	2810	2810	180
213	20241111	174400	230775975	2810	2810	2810	2810	0
214	20241111	174300	230775975	2810	2810	2810	2810	0
215	20241111	174200	230775975	2810	2810	2810	2810	0
216	20241111	174100	230775975	2810	2810	2810	2810	0
217	20241111	174000	230775975	2810	2810	2810	2810	0
218	20241111	173900	230775975	2810	2810	2810	2810	0
219	20241111	173800	230775975	2810	2810	2810	2810	0
220	20241111	173700	230775975	2810	2810	2810	2810	0
221	20241111	173600	230775975	2810	2810	2810	2810	0
222	20241111	173500	230775975	2810	2810	2810	2810	0
223	20241111	173400	230775975	2810	2810	2810	2810	0
224	20241111	173300	230775975	2810	2810	2810	2810	0
225	20241111	173200	230775975	2810	2810	2810	2810	0
226	20241111	173100	230775975	2810	2810	2810	2810	0
227	20241111	173000	230775975	2810	2810	2810	2810	0
228	20241111	172900	230775975	2810	2810	2810	2810	0
229	20241111	172800	230775975	2810	2810	2810	2810	0
230	20241111	172700	230775975	2810	2810	2810	2810	0
231	20241111	172600	230775975	2810	2810	2810	2810	0
232	20241111	172500	230775975	2810	2810	2810	2810	0
233	20241111	172400	230775975	2810	2810	2810	2810	0
234	20241111	172300	230775975	2810	2810	2810	2810	0
235	20241111	172200	230775975	2810	2810	2810	2810	0
236	20241111	172100	230775975	2810	2810	2810	2810	0
237	20241111	172000	230775975	2810	2810	2810	2810	0
238	20241111	171900	230775975	2810	2810	2810	2810	0
239	20241111	171800	230775975	2810	2810	2810	2810	0
240	20241111	171700	230775975	2810	2810	2810	2810	0
241	20241111	171600	230775975	2810	2810	2810	2810	0
242	20241111	171500	230775975	2810	2810	2810	2810	180
243	20241111	171400	230775975	2810	2810	2810	2810	0
244	20241111	171300	230775975	2810	2810	2810	2810	0
245	20241111	171200	230775975	2810	2810	2810	2810	0
246	20241111	171100	230775975	2810	2810	2810	2810	0
247	20241111	171000	230775975	2810	2810	2810	2810	0
248	20241111	170900	230775975	2810	2810	2810	2810	0
249	20241111	170800	230775975	2810	2810	2810	2810	0
250	20241111	170700	230775975	2810	2810	2810	2810	0
251	20241111	170600	230775975	2810	2810	2810	2810	0
252	20241111	170500	230775975	2810	2810	2810	2810	0
253	20241111	170400	230775975	2810	2810	2810	2810	0
254	20241111	170300	230775975	2810	2810	2810	2810	0
255	20241111	170200	230775975	2810	2810	2810	2810	0
256	20241111	170100	230775975	2810	2810	2810	2810	0
257	20241111	170000	230775975	2810	2810	2810	2810	0
258	20241111	165900	230775975	2810	2810	2810	2810	0
259	20241111	165800	230775975	2810	2810	2810	2810	0
260	20241111	165700	230775975	2810	2810	2810	2810	0
261	20241111	165600	230775975	2810	2810	2810	2810	0
262	20241111	165500	230775975	2810	2810	2810	2810	0
263	20241111	165400	230775975	2810	2810	2810	2810	0
264	20241111	165300	230775975	2810	2810	2810	2810	0
265	20241111	165200	230775975	2810	2810	2810	2810	0
266	20241111	165100	230775975	2810	2810	2810	2810	0
267	20241111	165000	230775975	2810	2810	2810	2810	0
268	20241111	164900	230775975	2810	2810	2810	2810	0
269	20241111	164800	230775975	2810	2810	2810	2810	0
270	20241111	164700	230775975	2810	2810	2810	2810	0
271	20241111	164600	230775975	2810	2810	2810	2810	0
272	20241111	164500	230775975	2810	2810	2810	2810	180
273	20241111	164400	230775975	2810	2810	2810	2810	0
274	20241111	164300	230775975	2810	2810	2810	2810	0
275	20241111	164200	230775975	2810	2810	2810	2810	0
276	20241111	164100	230775975	2810	2810	2810	2810	0
277	20241111	164000	230775975	2810	2810	2810	2810	0
278	20241111	163900	230775975	2810	2810	2810	2810	0
279	20241111	163800	230775975	2810	2810	2810	2810	0
280	20241111	163700	230775975	2810	2810	2810	2810	0
281	20241111	163600	230775975	2810	2810	2810	2810	0
282	20241111	163500	230775975	2810	2810	2810	2810	0
283	20241111	163400	230775975	2810	2810	2810	2810	0
284	20241111	163300	230775975	2810	2810	2810	2810	0
285	20241111	163200	230775975	2810	2810	2810	2810	0
286	20241111	163100	230775975	2810	2810	2810	2810	0
287	20241111	163000	230775975	2810	2810	2810	2810	0
288	20241111	162900	230775975	2810	2810	2810	2810	0
289	20241111	162800	230775975	2810	2810	2810	2810	0
290	20241111	162700	230775975	2810	2810	2810	2810	0
291	20241111	162600	230775975	2810	2810	2810	2810	0
292	20241111	162500	230775975	2810	2810	2810	2810	0
293	20241111	162400	230775975	2810	2810	2810	2810	0
294	20241111	162300	230775975	2810	2810	2810	2810	0
295	20241111	162200	230775975	2810	2810	2810	2810	0
296	20241111	162100	230775975	2810	2810	2810	2810	0
297	20241111	162000	230775975	2810	2810	2810	2810	0
298	20241111	161900	230775975	2810	2810	2810	2810	0
299	20241111	161800	230775975	2810	2810	2810	2810	0
300	20241111	161700	230775975	2810	2810	2810	2810	0
301	20241111	161600	230775975	2810	2810	2810	2810	0
302	20241111	161500	230775975	2810	2810	2810	2810	180
303	20241111	161400	230775975	2810	2810	2810	2810	0
304	20241111	161300	230775975	2810	2810	2810	2810	0
305	20241111	161200	230775975	2810	2810	2810	2810	0
306	20241111	161100	230775975	2810	2810	2810	2810	0
307	20241111	161000	230775975	2810	2810	2810	2810	0
308	20241111	160900	230775975	2810	2810	2810	2810	0
309	20241111	160800	230775975	2810	2810	2810	2810	0
310	20241111	160700	230775975	2810	2810	2810	2810	0
311	20241111	160600	230775975	2810	2810	2810	2810	0
312	20241111	160500	230775975	2810	2810	2810	2810	0
313	20241111	160400	230775975	2810	2810	2810	2810	0
314	20241111	160300	230775975	2810	2810	2810	2810	0
315	20241111	160200	230775975	2810	2810	2810	2810	0
316	20241111	160100	230775975	2810	2810	2810	2810	0
317	20241111	160000	230775975	2810	2810	2810	2810	0
318	20241111	155900	230775975	2810	2810	2810	2810	0
319	20241111	155800	230775975	2810	2810	2810	2810	0
320	20241111	155700	230775975	2810	2810	2810	2810	0
321	20241111	155600	230775975	2810	2810	2810	2810	0
322	20241111	155500	230775975	2810	2810	2810	2810	0
323	20241111	155400	230775975	2810	2810	2810	2810	0
324	20241111	155300	230775975	2810	2810	2810	2810	0
325	20241111	155200	230775975	2810	2810	2810	2810	0
326	20241111	155100	230775975	2810	2810	2810	2810	0
327	20241111	155000	230775975	2810	2810	2810	2810	0
328	20241111	154900	230775975	2810	2810	2810	2810	0
329	20241111	154800	230775975	2810	2810	2810	2810	0
330	20241111	154700	230775975	2810	2810	2810	2810	0
331	20241111	154600	230775975	2810	2810	2810	2810	0
332	20241111	154500	230775975	2810	2810	2810	2810	180
333	20241111	154400	230775975	2810	2810	2810	2810	0
334	20241111	154300	230775975	2810	2810	2810	2810	0
335	20241111	154200	230775975	2810	2810	2810	2810	0
336	20241111	154100	230775975	2810	2810	2810	2810	0
337	20241111	154000	230775975	2810	2810	2810	2810	0
338	20241111	153900	230775975	2810	2810	2810	2810	0
339	20241111	153800	230775975	2810	2810	2810	2810	0
340	20241111	153700	230775975	2810	2810	2810	2810	0
341	20241111	153600	230775975	2810	2810	2810	2810	0
342	20241111	153500	230775975	2810	2810	2810	2810	0
343	20241111	153400	230775975	2810	2810	2810	2810	0
344	20241111	153300	230775975	2810	2810	2810	2810	0
345	20241111	153200	230775975	2810	2810	2810	2810	0
346	20241111	153100	230775975	2810	2810	2810	2810	0
347	20241111	153000	230775975	2810	2810	2810	2810	180
348	20241111	152900	230270175	2810	2810	2810	2810	0
349	20241111	152800	230270175	2810	2810	2810	2810	0
350	20241111	152700	230270175	2810	2810	2810	2810	0
351	20241111	152600	230270175	2810	2810	2810	2810	0
352	20241111	152500	230270175	2810	2810	2810	2810	0
353	20241111	152400	230270175	2810	2810	2810	2810	0
354	20241111	152300	230270175	2810	2810	2810	2810	0
355	20241111	152200	230270175	2810	2810	2810	2810	0
356	20241111	152100	230270175	2810	2810	2810	2810	0
357	20241111	152000	230270175	2810	2810	2810	2810	0
358	20241111	151900	230270175	2810	2810	2810	2810	0
359	20241111	151800	230270175	2810	2795	2810	2790	194
360	20241111	151700	229728385	2795	2795	2795	2795	259
361	20241111	151600	229004480	2795	2795	2795	2795	34
362	20241111	151500	228909450	2795	2810	2810	2795	161
363	20241111	151400	228459425	2795	2795	2795	2795	351
364	20241111	151300	227478380	2795	2795	2795	2795	0
365	20241111	151200	227478380	2795	2795	2795	2795	192
366	20241111	151100	226941740	2795	2795	2795	2795	100
367	20241111	151000	226662240	2810	2795	2810	2795	96
368	20241111	150900	226393890	2810	2810	2810	2810	22
369	20241111	150800	226332070	2810	2790	2810	2790	351
370	20241111	150700	225351800	2790	2790	2790	2790	0
371	20241111	150600	225351800	2790	2795	2795	2790	193
372	20241111	150500	224813325	2790	2790	2790	2790	100
373	20241111	150400	224534325	2795	2790	2795	2790	70
374	20241111	150300	224338845	2795	2795	2795	2795	126
375	20241111	150200	223986675	2795	2795	2795	2790	193
376	20241111	150100	223447405	2795	2795	2795	2795	0
377	20241111	150000	223447405	2795	2795	2795	2795	193
378	20241111	145900	222907970	2795	2795	2795	2795	259
379	20241111	145800	222184065	2795	2795	2795	2795	34
380	20241111	145700	222089035	2790	2790	2790	2790	355
381	20241111	145600	221098585	2790	2790	2790	2790	191
382	20241111	145500	220565695	2790	2790	2790	2790	0
383	20241111	145400	220565695	2790	2790	2790	2790	192
384	20241111	145300	220030015	2795	2790	2795	2790	155
385	20241111	145200	219597545	2795	2790	2795	2790	35
386	20241111	145100	219499890	2790	2790	2790	2790	158
387	20241111	145000	219059070	2790	2790	2790	2790	192
388	20241111	144900	218523390	2790	2790	2790	2790	0
389	20241111	144800	218523390	2790	2795	2795	2790	140
390	20241111	144700	218132255	2795	2795	2795	2795	259
391	20241111	144600	217408350	2795	2795	2795	2795	103
392	20241111	144500	217120465	2795	2795	2795	2795	317
393	20241111	144400	216234450	2795	2795	2795	2795	192
394	20241111	144300	215697810	2795	2795	2795	2795	0
395	20241111	144200	215697810	2795	2795	2795	2795	192
396	20241111	144100	215161170	2795	2795	2795	2795	100
397	20241111	144000	214881670	2800	2800	2800	2800	1
398	20241111	143900	214878870	2795	2795	2795	2795	158
399	20241111	143800	214437260	2795	2795	2795	2795	192
400	20241111	143700	213900620	2795	2795	2795	2795	0
401	20241111	143600	213900620	2795	2795	2795	2795	291
402	20241111	143500	213087275	2795	2795	2795	2795	258
403	20241111	143400	212366165	2795	2795	2795	2795	34
404	20241111	143300	212271135	2800	2795	2800	2795	360
405	20241111	143200	211264725	2795	2800	2800	2795	51
406	20241111	143100	211122090	2800	2800	2800	2800	163
407	20241111	143000	210665690	2795	2795	2795	2795	248
408	20241111	142900	209972530	2800	2800	2800	2795	335
409	20241111	142800	209035030	2800	2805	2805	2800	44
410	20241111	142700	208911780	2805	2805	2805	2805	15
411	20241111	142600	208869705	2800	2800	2800	2800	170
412	20241111	142500	208393705	2805	2805	2805	2805	26
413	20241111	142400	208320775	2800	2805	2805	2800	40
414	20241111	142300	208208740	2800	2800	2800	2800	259
415	20241111	142200	207483540	2800	2805	2805	2800	41
416	20241111	142100	207368705	2805	2805	2805	2805	15
417	20241111	142000	207326630	2805	2800	2805	2800	160
418	20241111	141900	206878625	2800	2800	2800	2800	33
419	20241111	141800	206786225	2800	2800	2800	2800	317
420	20241111	141700	205898625	2800	2800	2800	2800	293
421	20241111	141600	205078225	2800	2800	2800	2800	0
422	20241111	141500	205078225	2800	2800	2800	2800	192
423	20241111	141400	204540625	2805	2805	2805	2805	0
424	20241111	141300	204540625	2805	2805	2805	2805	53
425	20241111	141200	204391960	2805	2805	2805	2805	158
426	20241111	141100	203948770	2805	2805	2805	2805	292
427	20241111	141000	203129710	2805	2805	2805	2805	0
428	20241111	140900	203129710	2805	2805	2805	2805	192
429	20241111	140800	202591150	2805	2805	2805	2805	158
430	20241111	140700	202147960	2805	2805	2805	2805	34
431	20241111	140600	202052590	2805	2805	2805	2805	159
432	20241111	140500	201606595	2800	2800	2800	2800	304
433	20241111	140400	200755395	2800	2800	2800	2800	0
434	20241111	140300	200755395	2800	2805	2805	2800	292
435	20241111	140200	199937295	2800	2800	2800	2800	508
436	20241111	140100	198514895	2800	2800	2800	2800	34
437	20241111	140000	198419695	2805	2805	2805	2805	47
438	20241111	135900	198287860	2805	2805	2805	2805	292
439	20241111	135800	197468800	2805	2805	2805	2805	0
440	20241111	135700	197468800	2805	2805	2805	2805	192
441	20241111	135600	196930240	2805	2805	2805	2805	158
442	20241111	135500	196487050	2805	2805	2805	2805	34
443	20241111	135400	196391680	2805	2805	2805	2805	159
444	20241111	135300	195945685	2805	2805	2805	2805	292
445	20241111	135200	195126625	2805	2805	2805	2805	0
446	20241111	135100	195126625	2805	2810	2810	2805	192
447	20241111	135000	194588060	2805	2805	2805	2805	159
448	20241111	134900	194142065	2805	2810	2810	2805	167
449	20241111	134800	193673205	2800	2800	2800	2800	312
450	20241111	134700	192799605	2800	2800	2800	2800	393
451	20241111	134600	191699205	2805	2805	2805	2805	0
452	20241111	134500	191699205	2805	2800	2805	2800	231
453	20241111	134400	191052205	2800	2800	2800	2800	158
454	20241111	134300	190609805	2805	2805	2805	2805	1
455	20241111	134200	190607000	2800	2800	2800	2800	159
456	20241111	134100	190161800	2800	2795	2800	2795	192
457	20241111	134000	189624995	2795	2795	2795	2795	100
458	20241111	133900	189345495	2795	2795	2795	2795	33
459	20241111	133800	189253260	2810	2795	2810	2795	320
460	20241111	133700	188358830	2795	2795	2795	2795	34
461	20241111	133600	188263800	2795	2795	2795	2795	159
462	20241111	133500	187819395	2795	2795	2795	2795	350
463	20241111	133400	186841145	2795	2795	2795	2795	100
464	20241111	133300	186561645	2795	2795	2795	2795	33
465	20241111	133200	186469410	2800	2795	2800	2795	160
466	20241111	133100	186022205	2795	2795	2795	2795	34
467	20241111	133000	185927175	2800	2800	2800	2800	501
468	20241111	132900	184524375	2795	2795	2800	2795	199
469	20241111	132800	183968130	2795	2800	2800	2795	175
470	20241111	132700	183478630	2795	2795	2795	2795	34
471	20241111	132600	183383600	2800	2795	2800	2795	850
472	20241111	132500	181003765	2800	2800	2800	2800	20
473	20241111	132400	180947765	2800	2795	2800	2795	43
474	20241111	132300	180827530	2800	2795	2800	2795	1332
475	20241111	132200	177099415	2795	2795	2800	2795	1963
476	20241111	132100	171607820	2800	2800	2800	2795	168
477	20241111	132000	171137585	2800	2790	2800	2790	1044
478	20241111	131900	168214815	2800	2800	2800	2800	50
479	20241111	131800	168074815	2795	2810	2815	2795	9899
480	20241111	131700	140332555	2815	2815	2815	2815	20
481	20241111	131600	140276255	2815	2815	2815	2815	182
482	20241111	131500	139763925	2810	2810	2810	2810	159
483	20241111	131400	139317135	2810	2810	2810	2810	192
484	20241111	131300	138777615	2810	2810	2810	2810	0
485	20241111	131200	138777615	2810	2810	2810	2810	191
486	20241111	131100	138240905	2810	2810	2810	2810	159
487	20241111	131000	137794115	2810	2810	2815	2810	164
488	20241111	130900	137333125	2810	2810	2810	2810	159
489	20241111	130800	136886335	2810	2815	2815	2810	162
490	20241111	130700	136430470	2815	2815	2815	2815	0
491	20241111	130600	136430470	2815	2815	2815	2815	192
492	20241111	130500	135889990	2815	2815	2815	2815	159
493	20241111	130400	135442405	2815	2815	2815	2815	134
494	20241111	130300	135065195	2815	2815	2815	2815	159
495	20241111	130200	134617610	2815	2815	2815	2815	191
496	20241111	130100	134079945	2815	2815	2815	2815	61
497	20241111	130000	133908230	2810	2810	2815	2810	298
498	20241111	125900	133070315	2815	2815	2815	2815	154
499	20241111	125800	132636805	2815	2815	2815	2815	134
500	20241111	125700	132259595	2815	2815	2815	2815	159
501	20241111	125600	131812010	2815	2820	2820	2815	416
502	20241111	125500	130639055	2825	2825	2825	2825	2
503	20241111	125400	130633405	2820	2820	2820	2820	499
504	20241111	125300	129226225	2820	2820	2820	2820	159
505	20241111	125200	128777845	2820	2820	2820	2820	134
506	20241111	125100	128399965	2825	2825	2825	2825	5
507	20241111	125000	128385840	2820	2820	2820	2820	33
508	20241111	124900	128292780	2825	2825	2825	2825	5
509	20241111	124800	128278655	2820	2825	2825	2820	492
510	20241111	124700	126889715	2820	2820	2820	2820	34
511	20241111	124600	126793835	2820	2820	2820	2820	100
512	20241111	124500	126511835	2820	2820	2820	2820	33
513	20241111	124400	126418775	2820	2820	2820	2820	0
514	20241111	124300	126418775	2820	2820	2820	2820	33
515	20241111	124200	126325715	2820	2820	2820	2820	0
516	20241111	124100	126325715	2820	2820	2820	2820	0
517	20241111	124000	126325715	2820	2820	2820	2820	100
518	20241111	123900	126043715	2820	2820	2820	2820	33
519	20241111	123800	125950655	2820	2820	2820	2820	0
520	20241111	123700	125950655	2820	2820	2820	2820	33
521	20241111	123600	125857595	2820	2820	2820	2820	0
522	20241111	123500	125857595	2820	2820	2820	2820	34
523	20241111	123400	125761715	2820	2820	2820	2820	100
524	20241111	123300	125479715	2820	2820	2820	2820	33
525	20241111	123200	125386655	2830	2830	2830	2825	15
526	20241111	123100	125344230	2825	2820	2825	2820	564
527	20241111	123000	123751095	2820	2820	2820	2820	0
528	20241111	122900	123751095	2820	2820	2820	2820	34
529	20241111	122800	123655215	2820	2820	2820	2820	100
530	20241111	122700	123373215	2825	2820	2825	2820	53
531	20241111	122600	123223655	2820	2820	2820	2820	0
532	20241111	122500	123223655	2820	2820	2820	2820	183
533	20241111	122400	122707595	2825	2830	2830	2820	450
534	20241111	122300	121436345	2820	2820	2820	2820	34
535	20241111	122200	121340465	2820	2820	2820	2820	100
536	20241111	122100	121058465	2825	2820	2825	2820	53
537	20241111	122000	120908905	2820	2820	2820	2820	0
538	20241111	121900	120908905	2820	2820	2820	2820	33
539	20241111	121800	120815845	2820	2820	2820	2820	0
540	20241111	121700	120815845	2820	2835	2835	2820	39
541	20241111	121600	120705820	2825	2825	2825	2820	112
542	20241111	121500	120389920	2820	2820	2820	2820	33
543	20241111	121400	120296860	2820	2820	2820	2820	4
544	20241111	121300	120285580	2820	2835	2835	2820	293
545	20241111	121200	119455420	2820	2820	2820	2820	0
546	20241111	121100	119455420	2820	2820	2820	2820	34
547	20241111	121000	119359540	2820	2820	2820	2820	100
548	20241111	120900	119077540	2820	2835	2835	2820	35
549	20241111	120800	118978810	2820	2820	2820	2820	0
550	20241111	120700	118978810	2820	2820	2820	2820	383
551	20241111	120600	117898750	2820	2820	2820	2820	0
552	20241111	120500	117898750	2820	2820	2820	2820	232
553	20241111	120400	117244510	2825	2820	2825	2820	807
554	20241111	120300	114965235	2820	2820	2820	2820	33
555	20241111	120200	114872175	2825	2825	2825	2825	354
556	20241111	120100	113872125	2820	2820	2820	2820	34
557	20241111	120000	113776245	2825	2825	2825	2825	200
558	20241111	115900	113211245	2820	2820	2820	2820	33
559	20241111	115800	113118185	2820	2820	2820	2820	100
560	20241111	115700	112836185	2820	2820	2820	2820	33
561	20241111	115600	112743125	2825	2825	2825	2825	15
562	20241111	115500	112700750	2825	2820	2825	2820	500
563	20241111	115400	111290745	2820	2820	2820	2820	0
564	20241111	115300	111290745	2820	2820	2820	2820	33
565	20241111	115200	111197685	2820	2820	2820	2820	100
566	20241111	115100	110915685	2820	2825	2825	2820	43
567	20241111	115000	110794375	2820	2820	2820	2820	0
568	20241111	114900	110794375	2820	2820	2820	2820	34
569	20241111	114800	110698495	2820	2820	2820	2820	0
570	20241111	114700	110698495	2820	2820	2820	2820	33
571	20241111	114600	110605435	2820	2825	2825	2820	130
572	20241111	114500	110238685	2820	2820	2820	2820	33
573	20241111	114400	110145625	2820	2820	2820	2820	0
574	20241111	114300	110145625	2820	2825	2825	2820	35
575	20241111	114200	110046920	2825	2820	2825	2820	100
576	20241111	114100	109764670	2820	2820	2820	2820	583
577	20241111	114000	108120610	2820	2820	2820	2820	100
578	20241111	113900	107838610	2820	2820	2820	2820	75
579	20241111	113800	107627110	2820	2820	2820	2820	0
580	20241111	113700	107627110	2820	2820	2820	2820	34
581	20241111	113600	107531230	2820	2820	2820	2820	0
582	20241111	113500	107531230	2820	2820	2820	2820	33
583	20241111	113400	107438170	2820	2825	2825	2820	105
584	20241111	113300	107142045	2825	2820	2825	2820	38
585	20241111	113200	107034860	2825	2825	2825	2825	97
586	20241111	113100	106760835	2825	2820	2825	2820	73
587	20241111	113000	106554925	2820	2825	2825	2820	2
588	20241111	112900	106549280	2825	2825	2825	2825	18
589	20241111	112800	106498430	2825	2825	2825	2825	100
590	20241111	112700	106215930	2825	2825	2825	2825	33
591	20241111	112600	106122705	2830	2830	2830	2830	0
592	20241111	112500	106122705	2830	2830	2830	2830	5
593	20241111	112400	106108555	2835	2830	2835	2830	130
594	20241111	112300	105740145	2830	2830	2835	2830	1008
595	20241111	112200	102886620	2825	2825	2825	2825	215
596	20241111	112100	102279245	2825	2830	2830	2825	34
597	20241111	112000	102183190	2820	2820	2820	2820	34
598	20241111	111900	102087310	2820	2820	2820	2820	0
599	20241111	111800	102087310	2820	2820	2820	2820	34
600	20241111	111700	101991430	2825	2825	2825	2825	180
601	20241111	111600	101482930	2825	2820	2825	2820	1133
602	20241111	111500	98282870	2820	2820	2820	2820	0
603	20241111	111400	98282870	2820	2820	2820	2820	34
604	20241111	111300	98186990	2825	2825	2825	2825	15
605	20241111	111200	98144615	2820	2820	2820	2820	33
606	20241111	111100	98051555	2820	2820	2820	2820	0
607	20241111	111000	98051555	2820	2820	2820	2820	133
608	20241111	110900	97676495	2830	2825	2830	2825	100
609	20241111	110800	97393970	2820	2825	2825	2820	46
610	20241111	110700	97264190	2820	2820	2820	2820	0
611	20241111	110600	97264190	2820	2820	2820	2820	33
612	20241111	110500	97171130	2825	2825	2825	2825	899
613	20241111	110400	94631455	2820	2830	2830	2820	152
614	20241111	110300	94202625	2820	2820	2820	2820	0
615	20241111	110200	94202625	2820	2820	2820	2820	34
616	20241111	110100	94106745	2830	2830	2830	2830	2
617	20241111	110000	94101085	2820	2830	2830	2820	3033
618	20241111	105900	85518025	2820	2820	2820	2820	0
619	20241111	105800	85518025	2820	2820	2820	2820	133
620	20241111	105700	85142965	2820	2820	2820	2820	1092
621	20241111	105600	82063525	2820	2820	2820	2820	636
622	20241111	105500	80270005	2820	2820	2820	2820	0
623	20241111	105400	80270005	2820	2820	2820	2820	33
624	20241111	105300	80176945	2825	2825	2825	2825	219
625	20241111	105200	79558270	2820	2830	2830	2820	2423
626	20241111	105100	72712785	2830	2830	2830	2830	50
627	20241111	105000	72571285	2830	2835	2835	2830	5240
628	20241111	104900	57736165	2835	2840	2840	2835	59
629	20241111	104800	57568650	2835	2835	2835	2835	114
630	20241111	104700	57245460	2835	2835	2835	2835	0
631	20241111	104600	57245460	2835	2840	2840	2835	191
632	20241111	104500	56703595	2840	2840	2840	2840	100
633	20241111	104400	56419595	2840	2840	2840	2840	34
634	20241111	104300	56323035	2845	2845	2845	2845	55
635	20241111	104200	56166560	2840	2840	2840	2840	34
636	20241111	104100	56070000	2840	2840	2840	2840	0
637	20241111	104000	56070000	2840	2840	2840	2840	133
638	20241111	103900	55692280	2845	2840	2845	2840	2
639	20241111	103800	55686595	2840	2840	2840	2835	44
640	20241111	103700	55561640	2840	2840	2840	2840	3
641	20241111	103600	55553120	2835	2840	2840	2835	175
642	20241111	103500	55056275	2840	2840	2840	2840	0
643	20241111	103400	55056275	2840	2835	2840	2835	151
644	20241111	103300	54628025	2835	2835	2835	2835	0
645	20241111	103200	54628025	2835	2840	2845	2835	442
646	20241111	103100	53373210	2840	2840	2840	2840	0
647	20241111	103000	53373210	2840	2845	2845	2840	34
648	20241111	102900	53276645	2840	2840	2840	2840	0
649	20241111	102800	53276645	2840	2840	2845	2835	772
650	20241111	102700	51084240	2835	2840	2840	2835	258
651	20241111	102600	50352000	2840	2840	2840	2840	34
652	20241111	102500	50255440	2845	2845	2845	2845	315
653	20241111	102400	49359265	2840	2840	2840	2840	33
654	20241111	102300	49265545	2835	2835	2835	2835	0
655	20241111	102200	49265545	2835	2840	2840	2835	594
656	20241111	102100	47579200	2845	2845	2845	2845	0
657	20241111	102000	47579200	2845	2845	2845	2840	458
658	20241111	101900	46276530	2840	2840	2840	2840	0
659	20241111	101800	46276530	2840	2840	2840	2840	7
660	20241111	101700	46256650	2840	2845	2845	2840	3
661	20241111	101600	46248120	2845	2845	2845	2845	0
662	20241111	101500	46248120	2845	2845	2845	2845	2
663	20241111	101400	46242430	2835	2835	2835	2835	0
664	20241111	101300	46242430	2835	2835	2835	2835	0
665	20241111	101200	46242430	2835	2835	2835	2835	0
666	20241111	101100	46242430	2835	2840	2840	2835	84
667	20241111	101000	46003935	2835	2835	2835	2835	29
668	20241111	100900	45921720	2835	2835	2840	2835	113
669	20241111	100800	45601260	2835	2845	2845	2835	1449
670	20241111	100700	41493335	2840	2840	2840	2840	106
671	20241111	100600	41192295	2845	2845	2845	2845	106
672	20241111	100500	40890725	2840	2840	2840	2840	0
673	20241111	100400	40890725	2840	2840	2840	2840	0
674	20241111	100300	40890725	2840	2840	2840	2840	507
675	20241111	100200	39450845	2845	2845	2845	2845	2
676	20241111	100100	39445155	2835	2840	2840	2835	1406
677	20241111	100000	35459020	2845	2845	2845	2845	0
678	20241111	095900	35459020	2845	2840	2845	2840	50
679	20241111	095800	35317010	2840	2840	2840	2840	2928
680	20241111	095700	27001490	2840	2840	2840	2840	0
681	20241111	095600	27001490	2840	2840	2840	2840	71
682	20241111	095500	26799850	2840	2840	2840	2840	0
683	20241111	095400	26799850	2840	2840	2840	2840	0
684	20241111	095300	26799850	2840	2840	2840	2840	1004
685	20241111	095200	23948490	2845	2845	2845	2845	0
686	20241111	095100	23948490	2845	2845	2845	2845	1
687	20241111	095000	23945645	2845	2845	2845	2845	70
688	20241111	094900	23746495	2845	2845	2845	2845	0
689	20241111	094800	23746495	2845	2845	2845	2845	2
690	20241111	094700	23740805	2845	2845	2845	2845	0
691	20241111	094600	23740805	2845	2845	2845	2845	0
692	20241111	094500	23740805	2845	2845	2845	2845	256
693	20241111	094400	23012485	2845	2845	2850	2845	2876
694	20241111	094300	14829855	2845	2845	2845	2845	5
695	20241111	094200	14815630	2845	2845	2845	2845	547
696	20241111	094100	13259415	2845	2845	2845	2845	17
697	20241111	094000	13211050	2845	2845	2845	2835	23
698	20241111	093900	13145665	2845	2840	2845	2835	213
699	20241111	093800	12539865	2845	2845	2845	2845	5
700	20241111	093700	12525640	2845	2845	2845	2845	2003
701	20241111	093600	6827105	2840	2840	2840	2840	172
702	20241111	093500	6338625	2845	2845	2845	2840	303
703	20241111	093400	5477340	2845	2845	2845	2845	1
704	20241111	093300	5474495	2845	2840	2850	2840	186
705	20241111	093200	4946190	2850	2850	2850	2850	1
706	20241111	093100	4943340	2850	2850	2850	2850	5
707	20241111	093000	4929090	2845	2845	2845	2845	696
708	20241111	092900	2948970	2850	2850	2850	2850	0
709	20241111	092800	2948970	2850	2850	2850	2845	334
710	20241111	092700	1997960	2850	2850	2850	2850	0
711	20241111	092600	1997960	2850	2850	2850	2850	0
712	20241111	092500	1997960	2850	2850	2850	2850	0
713	20241111	092400	1997960	2850	2850	2850	2850	0
714	20241111	092300	1997960	2850	2850	2850	2850	0
715	20241111	092200	1997960	2850	2855	2855	2850	107
716	20241111	092100	1692985	2855	2855	2855	2855	0
717	20241111	092000	1692985	2855	2855	2855	2855	0
718	20241111	091900	1692985	2855	2855	2855	2855	7
719	20241111	091800	1673000	2855	2855	2855	2855	1
720	20241111	091700	1670145	2855	2855	2855	2855	0
721	20241111	091600	1670145	2855	2855	2855	2855	0
722	20241111	091500	1670145	2855	2855	2860	2855	17
723	20241111	091400	1621600	2860	2860	2860	2860	0
724	20241111	091300	1621600	2860	2860	2860	2860	0
725	20241111	091200	1621600	2860	2860	2860	2860	0
726	20241111	091100	1621600	2860	2860	2860	2860	0
727	20241111	091000	1621600	2860	2860	2860	2860	0
728	20241111	090900	1621600	2860	2860	2860	2860	0
729	20241111	090800	1621600	2860	2860	2860	2860	0
730	20241111	090700	1621600	2860	2860	2860	2860	0
731	20241111	090600	1621600	2860	2860	2860	2860	3
732	20241111	090500	1613020	2870	2870	2870	2870	0
733	20241111	090400	1613020	2870	2870	2870	2870	0
734	20241111	090300	1613020	2870	2870	2870	2870	10
735	20241111	090200	1584320	2870	2855	2870	2850	430
736	20241111	090100	358750	2870	2870	2870	2870	0
737	20241111	090000	358750	2870	2870	2870	2870	125