KissMeData/303360/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	210200	91806330	2830	2830	2830	2830	528
3	20241112	210100	91806330	2830	2830	2830	2830	0
4	20241112	210000	91806330	2830	2830	2830	2830	0
5	20241112	205900	91806330	2830	2830	2830	2830	0
6	20241112	205800	91806330	2830	2830	2830	2830	0
7	20241112	205700	91806330	2830	2830	2830	2830	0
8	20241112	205600	91806330	2830	2830	2830	2830	0
9	20241112	205500	91806330	2830	2830	2830	2830	0
10	20241112	205400	91806330	2830	2830	2830	2830	0
11	20241112	205300	91806330	2830	2830	2830	2830	0
12	20241112	205200	91806330	2830	2830	2830	2830	0
13	20241112	205100	91806330	2830	2830	2830	2830	0
14	20241112	205000	91806330	2830	2830	2830	2830	0
15	20241112	204900	91806330	2830	2830	2830	2830	0
16	20241112	204800	91806330	2830	2830	2830	2830	0
17	20241112	204700	91806330	2830	2830	2830	2830	0
18	20241112	204600	91806330	2830	2830	2830	2830	0
19	20241112	204500	91806330	2830	2830	2830	2830	0
20	20241112	204400	91806330	2830	2830	2830	2830	0
21	20241112	204300	91806330	2830	2830	2830	2830	0
22	20241112	204200	91806330	2830	2830	2830	2830	0
23	20241112	204100	91806330	2830	2830	2830	2830	0
24	20241112	204000	91806330	2830	2830	2830	2830	0
25	20241112	203900	91806330	2830	2830	2830	2830	0
26	20241112	203800	91806330	2830	2830	2830	2830	0
27	20241112	203700	91806330	2830	2830	2830	2830	0
28	20241112	203600	91806330	2830	2830	2830	2830	0
29	20241112	203500	91806330	2830	2830	2830	2830	0
30	20241112	203400	91806330	2830	2830	2830	2830	0
31	20241112	203300	91806330	2830	2830	2830	2830	0
32	20241112	203200	91806330	2830	2830	2830	2830	528
33	20241112	203100	91806330	2830	2830	2830	2830	0
34	20241112	203000	91806330	2830	2830	2830	2830	0
35	20241112	202900	91806330	2830	2830	2830	2830	0
36	20241112	202800	91806330	2830	2830	2830	2830	0
37	20241112	202700	91806330	2830	2830	2830	2830	0
38	20241112	202600	91806330	2830	2830	2830	2830	0
39	20241112	202500	91806330	2830	2830	2830	2830	0
40	20241112	202400	91806330	2830	2830	2830	2830	0
41	20241112	202300	91806330	2830	2830	2830	2830	0
42	20241112	202200	91806330	2830	2830	2830	2830	0
43	20241112	202100	91806330	2830	2830	2830	2830	0
44	20241112	202000	91806330	2830	2830	2830	2830	0
45	20241112	201900	91806330	2830	2830	2830	2830	0
46	20241112	201800	91806330	2830	2830	2830	2830	0
47	20241112	201700	91806330	2830	2830	2830	2830	0
48	20241112	201600	91806330	2830	2830	2830	2830	0
49	20241112	201500	91806330	2830	2830	2830	2830	0
50	20241112	201400	91806330	2830	2830	2830	2830	0
51	20241112	201300	91806330	2830	2830	2830	2830	0
52	20241112	201200	91806330	2830	2830	2830	2830	0
53	20241112	201100	91806330	2830	2830	2830	2830	0
54	20241112	201000	91806330	2830	2830	2830	2830	0
55	20241112	200900	91806330	2830	2830	2830	2830	0
56	20241112	200800	91806330	2830	2830	2830	2830	0
57	20241112	200700	91806330	2830	2830	2830	2830	0
58	20241112	200600	91806330	2830	2830	2830	2830	0
59	20241112	200500	91806330	2830	2830	2830	2830	0
60	20241112	200400	91806330	2830	2830	2830	2830	0
61	20241112	200300	91806330	2830	2830	2830	2830	0
62	20241112	200200	91806330	2830	2830	2830	2830	528
63	20241112	200100	91806330	2830	2830	2830	2830	0
64	20241112	200000	91806330	2830	2830	2830	2830	0
65	20241112	195900	91806330	2830	2830	2830	2830	0
66	20241112	195800	91806330	2830	2830	2830	2830	0
67	20241112	195700	91806330	2830	2830	2830	2830	0
68	20241112	195600	91806330	2830	2830	2830	2830	0
69	20241112	195500	91806330	2830	2830	2830	2830	0
70	20241112	195400	91806330	2830	2830	2830	2830	0
71	20241112	195300	91806330	2830	2830	2830	2830	0
72	20241112	195200	91806330	2830	2830	2830	2830	0
73	20241112	195100	91806330	2830	2830	2830	2830	0
74	20241112	195000	91806330	2830	2830	2830	2830	0
75	20241112	194900	91806330	2830	2830	2830	2830	0
76	20241112	194800	91806330	2830	2830	2830	2830	0
77	20241112	194700	91806330	2830	2830	2830	2830	0
78	20241112	194600	91806330	2830	2830	2830	2830	0
79	20241112	194500	91806330	2830	2830	2830	2830	0
80	20241112	194400	91806330	2830	2830	2830	2830	0
81	20241112	194300	91806330	2830	2830	2830	2830	0
82	20241112	194200	91806330	2830	2830	2830	2830	0
83	20241112	194100	91806330	2830	2830	2830	2830	0
84	20241112	194000	91806330	2830	2830	2830	2830	0
85	20241112	193900	91806330	2830	2830	2830	2830	0
86	20241112	193800	91806330	2830	2830	2830	2830	0
87	20241112	193700	91806330	2830	2830	2830	2830	0
88	20241112	193600	91806330	2830	2830	2830	2830	0
89	20241112	193500	91806330	2830	2830	2830	2830	0
90	20241112	193400	91806330	2830	2830	2830	2830	0
91	20241112	193300	91806330	2830	2830	2830	2830	0
92	20241112	193200	91806330	2830	2830	2830	2830	528
93	20241112	193100	91806330	2830	2830	2830	2830	0
94	20241112	193000	91806330	2830	2830	2830	2830	0
95	20241112	192900	91806330	2830	2830	2830	2830	0
96	20241112	192800	91806330	2830	2830	2830	2830	0
97	20241112	192700	91806330	2830	2830	2830	2830	0
98	20241112	192600	91806330	2830	2830	2830	2830	0
99	20241112	192500	91806330	2830	2830	2830	2830	0
100	20241112	192400	91806330	2830	2830	2830	2830	0
101	20241112	192300	91806330	2830	2830	2830	2830	0
102	20241112	192200	91806330	2830	2830	2830	2830	0
103	20241112	192100	91806330	2830	2830	2830	2830	0
104	20241112	192000	91806330	2830	2830	2830	2830	0
105	20241112	191900	91806330	2830	2830	2830	2830	0
106	20241112	191800	91806330	2830	2830	2830	2830	0
107	20241112	191700	91806330	2830	2830	2830	2830	0
108	20241112	191600	91806330	2830	2830	2830	2830	0
109	20241112	191500	91806330	2830	2830	2830	2830	0
110	20241112	191400	91806330	2830	2830	2830	2830	0
111	20241112	191300	91806330	2830	2830	2830	2830	0
112	20241112	191200	91806330	2830	2830	2830	2830	0
113	20241112	191100	91806330	2830	2830	2830	2830	0
114	20241112	191000	91806330	2830	2830	2830	2830	0
115	20241112	190900	91806330	2830	2830	2830	2830	0
116	20241112	190800	91806330	2830	2830	2830	2830	0
117	20241112	190700	91806330	2830	2830	2830	2830	0
118	20241112	190600	91806330	2830	2830	2830	2830	0
119	20241112	190500	91806330	2830	2830	2830	2830	0
120	20241112	190400	91806330	2830	2830	2830	2830	0
121	20241112	190300	91806330	2830	2830	2830	2830	0
122	20241112	190200	91806330	2830	2830	2830	2830	528
123	20241112	190100	91806330	2830	2830	2830	2830	0
124	20241112	190000	91806330	2830	2830	2830	2830	0
125	20241112	185900	91806330	2830	2830	2830	2830	0
126	20241112	185800	91806330	2830	2830	2830	2830	0
127	20241112	185700	91806330	2830	2830	2830	2830	0
128	20241112	185600	91806330	2830	2830	2830	2830	0
129	20241112	185500	91806330	2830	2830	2830	2830	0
130	20241112	185400	91806330	2830	2830	2830	2830	0
131	20241112	185300	91806330	2830	2830	2830	2830	0
132	20241112	185200	91806330	2830	2830	2830	2830	0
133	20241112	185100	91806330	2830	2830	2830	2830	0
134	20241112	185000	91806330	2830	2830	2830	2830	0
135	20241112	184900	91806330	2830	2830	2830	2830	0
136	20241112	184800	91806330	2830	2830	2830	2830	0
137	20241112	184700	91806330	2830	2830	2830	2830	0
138	20241112	184600	91806330	2830	2830	2830	2830	0
139	20241112	184500	91806330	2830	2830	2830	2830	0
140	20241112	184400	91806330	2830	2830	2830	2830	0
141	20241112	184300	91806330	2830	2830	2830	2830	0
142	20241112	184200	91806330	2830	2830	2830	2830	0
143	20241112	184100	91806330	2830	2830	2830	2830	0
144	20241112	184000	91806330	2830	2830	2830	2830	0
145	20241112	183900	91806330	2830	2830	2830	2830	0
146	20241112	183800	91806330	2830	2830	2830	2830	0
147	20241112	183700	91806330	2830	2830	2830	2830	0
148	20241112	183600	91806330	2830	2830	2830	2830	0
149	20241112	183500	91806330	2830	2830	2830	2830	0
150	20241112	183400	91806330	2830	2830	2830	2830	0
151	20241112	183300	91806330	2830	2830	2830	2830	0
152	20241112	183200	91806330	2830	2830	2830	2830	528
153	20241112	183100	91806330	2830	2830	2830	2830	0
154	20241112	183000	91806330	2830	2830	2830	2830	0
155	20241112	182900	91806330	2830	2830	2830	2830	0
156	20241112	182800	91806330	2830	2830	2830	2830	0
157	20241112	182700	91806330	2830	2830	2830	2830	0
158	20241112	182600	91806330	2830	2830	2830	2830	0
159	20241112	182500	91806330	2830	2830	2830	2830	0
160	20241112	182400	91806330	2830	2830	2830	2830	0
161	20241112	182300	91806330	2830	2830	2830	2830	0
162	20241112	182200	91806330	2830	2830	2830	2830	0
163	20241112	182100	91806330	2830	2830	2830	2830	0
164	20241112	182000	91806330	2830	2830	2830	2830	0
165	20241112	181900	91806330	2830	2830	2830	2830	0
166	20241112	181800	91806330	2830	2830	2830	2830	0
167	20241112	181700	91806330	2830	2830	2830	2830	0
168	20241112	181600	91806330	2830	2830	2830	2830	0
169	20241112	181500	91806330	2830	2830	2830	2830	0
170	20241112	181400	91806330	2830	2830	2830	2830	0
171	20241112	181300	91806330	2830	2830	2830	2830	0
172	20241112	181200	91806330	2830	2830	2830	2830	0
173	20241112	181100	91806330	2830	2830	2830	2830	0
174	20241112	181000	91806330	2830	2830	2830	2830	0
175	20241112	180900	91806330	2830	2830	2830	2830	0
176	20241112	180800	91806330	2830	2830	2830	2830	0
177	20241112	180700	91806330	2830	2830	2830	2830	0
178	20241112	180600	91806330	2830	2830	2830	2830	0
179	20241112	180500	91806330	2830	2830	2830	2830	0
180	20241112	180400	91806330	2830	2830	2830	2830	0
181	20241112	180300	91806330	2830	2830	2830	2830	0
182	20241112	180200	91806330	2830	2830	2830	2830	528
183	20241112	180100	91806330	2830	2830	2830	2830	0
184	20241112	180000	91806330	2830	2830	2830	2830	0
185	20241112	175900	91806330	2830	2830	2830	2830	0
186	20241112	175800	91806330	2830	2830	2830	2830	0
187	20241112	175700	91806330	2830	2830	2830	2830	0
188	20241112	175600	91806330	2830	2830	2830	2830	0
189	20241112	175500	91806330	2830	2830	2830	2830	0
190	20241112	175400	91806330	2830	2830	2830	2830	0
191	20241112	175300	91806330	2830	2830	2830	2830	0
192	20241112	175200	91806330	2830	2830	2830	2830	0
193	20241112	175100	91806330	2830	2830	2830	2830	0
194	20241112	175000	91806330	2830	2830	2830	2830	0
195	20241112	174900	91806330	2830	2830	2830	2830	0
196	20241112	174800	91806330	2830	2830	2830	2830	0
197	20241112	174700	91806330	2830	2830	2830	2830	0
198	20241112	174600	91806330	2830	2830	2830	2830	0
199	20241112	174500	91806330	2830	2830	2830	2830	0
200	20241112	174400	91806330	2830	2830	2830	2830	0
201	20241112	174300	91806330	2830	2830	2830	2830	0
202	20241112	174200	91806330	2830	2830	2830	2830	0
203	20241112	174100	91806330	2830	2830	2830	2830	0
204	20241112	174000	91806330	2830	2830	2830	2830	0
205	20241112	173900	91806330	2830	2830	2830	2830	0
206	20241112	173800	91806330	2830	2830	2830	2830	0
207	20241112	173700	91806330	2830	2830	2830	2830	0
208	20241112	173600	91806330	2830	2830	2830	2830	0
209	20241112	173500	91806330	2830	2830	2830	2830	0
210	20241112	173400	91806330	2830	2830	2830	2830	0
211	20241112	173300	91806330	2830	2830	2830	2830	0
212	20241112	173200	91806330	2830	2830	2830	2830	528
213	20241112	173100	91806330	2830	2830	2830	2830	0
214	20241112	173000	91806330	2830	2830	2830	2830	0
215	20241112	172900	91806330	2830	2830	2830	2830	0
216	20241112	172800	91806330	2830	2830	2830	2830	0
217	20241112	172700	91806330	2830	2830	2830	2830	0
218	20241112	172600	91806330	2830	2830	2830	2830	0
219	20241112	172500	91806330	2830	2830	2830	2830	0
220	20241112	172400	91806330	2830	2830	2830	2830	0
221	20241112	172300	91806330	2830	2830	2830	2830	0
222	20241112	172200	91806330	2830	2830	2830	2830	0
223	20241112	172100	91806330	2830	2830	2830	2830	0
224	20241112	172000	91806330	2830	2830	2830	2830	0
225	20241112	171900	91806330	2830	2830	2830	2830	0
226	20241112	171800	91806330	2830	2830	2830	2830	0
227	20241112	171700	91806330	2830	2830	2830	2830	0
228	20241112	171600	91806330	2830	2830	2830	2830	0
229	20241112	171500	91806330	2830	2830	2830	2830	0
230	20241112	171400	91806330	2830	2830	2830	2830	0
231	20241112	171300	91806330	2830	2830	2830	2830	0
232	20241112	171200	91806330	2830	2830	2830	2830	0
233	20241112	171100	91806330	2830	2830	2830	2830	0
234	20241112	171000	91806330	2830	2830	2830	2830	0
235	20241112	170900	91806330	2830	2830	2830	2830	0
236	20241112	170800	91806330	2830	2830	2830	2830	0
237	20241112	170700	91806330	2830	2830	2830	2830	0
238	20241112	170600	91806330	2830	2830	2830	2830	0
239	20241112	170500	91806330	2830	2830	2830	2830	0
240	20241112	170400	91806330	2830	2830	2830	2830	0
241	20241112	170300	91806330	2830	2830	2830	2830	0
242	20241112	170200	91806330	2830	2830	2830	2830	528
243	20241112	170100	91806330	2830	2830	2830	2830	0
244	20241112	170000	91806330	2830	2830	2830	2830	0
245	20241112	165900	91806330	2830	2830	2830	2830	0
246	20241112	165800	91806330	2830	2830	2830	2830	0
247	20241112	165700	91806330	2830	2830	2830	2830	0
248	20241112	165600	91806330	2830	2830	2830	2830	0
249	20241112	165500	91806330	2830	2830	2830	2830	0
250	20241112	165400	91806330	2830	2830	2830	2830	0
251	20241112	165300	91806330	2830	2830	2830	2830	0
252	20241112	165200	91806330	2830	2830	2830	2830	0
253	20241112	165100	91806330	2830	2830	2830	2830	0
254	20241112	165000	91806330	2830	2830	2830	2830	0
255	20241112	164900	91806330	2830	2830	2830	2830	0
256	20241112	164800	91806330	2830	2830	2830	2830	0
257	20241112	164700	91806330	2830	2830	2830	2830	0
258	20241112	164600	91806330	2830	2830	2830	2830	0
259	20241112	164500	91806330	2830	2830	2830	2830	0
260	20241112	164400	91806330	2830	2830	2830	2830	0
261	20241112	164300	91806330	2830	2830	2830	2830	0
262	20241112	164200	91806330	2830	2830	2830	2830	0
263	20241112	164100	91806330	2830	2830	2830	2830	0
264	20241112	164000	91806330	2830	2830	2830	2830	0
265	20241112	163900	91806330	2830	2830	2830	2830	0
266	20241112	163800	91806330	2830	2830	2830	2830	0
267	20241112	163700	91806330	2830	2830	2830	2830	0
268	20241112	163600	91806330	2830	2830	2830	2830	0
269	20241112	163500	91806330	2830	2830	2830	2830	0
270	20241112	163400	91806330	2830	2830	2830	2830	0
271	20241112	163300	91806330	2830	2830	2830	2830	0
272	20241112	163200	91806330	2830	2830	2830	2830	528
273	20241112	163100	91806330	2830	2830	2830	2830	0
274	20241112	163000	91806330	2830	2830	2830	2830	0
275	20241112	162900	91806330	2830	2830	2830	2830	0
276	20241112	162800	91806330	2830	2830	2830	2830	0
277	20241112	162700	91806330	2830	2830	2830	2830	0
278	20241112	162600	91806330	2830	2830	2830	2830	0
279	20241112	162500	91806330	2830	2830	2830	2830	0
280	20241112	162400	91806330	2830	2830	2830	2830	0
281	20241112	162300	91806330	2830	2830	2830	2830	0
282	20241112	162200	91806330	2830	2830	2830	2830	0
283	20241112	162100	91806330	2830	2830	2830	2830	0
284	20241112	162000	91806330	2830	2830	2830	2830	0
285	20241112	161900	91806330	2830	2830	2830	2830	0
286	20241112	161800	91806330	2830	2830	2830	2830	0
287	20241112	161700	91806330	2830	2830	2830	2830	0
288	20241112	161600	91806330	2830	2830	2830	2830	0
289	20241112	161500	91806330	2830	2830	2830	2830	0
290	20241112	161400	91806330	2830	2830	2830	2830	0
291	20241112	161300	91806330	2830	2830	2830	2830	0
292	20241112	161200	91806330	2830	2830	2830	2830	0
293	20241112	161100	91806330	2830	2830	2830	2830	0
294	20241112	161000	91806330	2830	2830	2830	2830	0
295	20241112	160900	91806330	2830	2830	2830	2830	0
296	20241112	160800	91806330	2830	2830	2830	2830	0
297	20241112	160700	91806330	2830	2830	2830	2830	0
298	20241112	160600	91806330	2830	2830	2830	2830	0
299	20241112	160500	91806330	2830	2830	2830	2830	0
300	20241112	160400	91806330	2830	2830	2830	2830	0
301	20241112	160300	91806330	2830	2830	2830	2830	0
302	20241112	160200	91806330	2830	2830	2830	2830	528
303	20241112	160100	91806330	2830	2830	2830	2830	0
304	20241112	160000	91806330	2830	2830	2830	2830	0
305	20241112	155900	91806330	2830	2830	2830	2830	0
306	20241112	155800	91806330	2830	2830	2830	2830	0
307	20241112	155700	91806330	2830	2830	2830	2830	0
308	20241112	155600	91806330	2830	2830	2830	2830	0
309	20241112	155500	91806330	2830	2830	2830	2830	0
310	20241112	155400	91806330	2830	2830	2830	2830	0
311	20241112	155300	91806330	2830	2830	2830	2830	0
312	20241112	155200	91806330	2830	2830	2830	2830	0
313	20241112	155100	91806330	2830	2830	2830	2830	0
314	20241112	155000	91806330	2830	2830	2830	2830	0
315	20241112	154900	91806330	2830	2830	2830	2830	0
316	20241112	154800	91806330	2830	2830	2830	2830	0
317	20241112	154700	91806330	2830	2830	2830	2830	0
318	20241112	154600	91806330	2830	2830	2830	2830	0
319	20241112	154500	91806330	2830	2830	2830	2830	0
320	20241112	154400	91806330	2830	2830	2830	2830	0
321	20241112	154300	91806330	2830	2830	2830	2830	0
322	20241112	154200	91806330	2830	2830	2830	2830	0
323	20241112	154100	91806330	2830	2830	2830	2830	0
324	20241112	154000	91806330	2830	2830	2830	2830	0
325	20241112	153900	91806330	2830	2830	2830	2830	0
326	20241112	153800	91806330	2830	2830	2830	2830	0
327	20241112	153700	91806330	2830	2830	2830	2830	0
328	20241112	153600	91806330	2830	2830	2830	2830	0
329	20241112	153500	91806330	2830	2830	2830	2830	0
330	20241112	153400	91806330	2830	2830	2830	2830	0
331	20241112	153300	91806330	2830	2830	2830	2830	0
332	20241112	153200	91806330	2830	2830	2830	2830	528
333	20241112	153100	91806330	2830	2830	2830	2830	0
334	20241112	153000	91806330	2830	2830	2830	2830	528
335	20241112	152900	90312090	2795	2795	2795	2795	0
336	20241112	152800	90312090	2795	2795	2795	2795	0
337	20241112	152700	90312090	2795	2795	2795	2795	0
338	20241112	152600	90312090	2795	2795	2795	2795	0
339	20241112	152500	90312090	2795	2795	2795	2795	0
340	20241112	152400	90312090	2795	2795	2795	2795	0
341	20241112	152300	90312090	2795	2795	2795	2795	0
342	20241112	152200	90312090	2795	2795	2795	2795	0
343	20241112	152100	90312090	2795	2795	2795	2795	0
344	20241112	152000	90312090	2795	2795	2795	2795	0
345	20241112	151900	90312090	2795	2800	2800	2795	2
346	20241112	151800	90306495	2795	2795	2795	2795	0
347	20241112	151700	90306495	2795	2795	2795	2795	0
348	20241112	151600	90306495	2795	2795	2795	2795	330
349	20241112	151500	89384145	2795	2795	2795	2795	0
350	20241112	151400	89384145	2795	2795	2795	2795	0
351	20241112	151300	89384145	2795	2795	2795	2795	6
352	20241112	151200	89367375	2795	2790	2795	2790	12
353	20241112	151100	89333850	2790	2790	2790	2790	0
354	20241112	151000	89333850	2790	2790	2790	2790	10
355	20241112	150900	89305950	2790	2790	2790	2790	0
356	20241112	150800	89305950	2790	2790	2790	2790	0
357	20241112	150700	89305950	2790	2790	2790	2790	0
358	20241112	150600	89305950	2790	2790	2790	2790	0
359	20241112	150500	89305950	2790	2790	2790	2790	0
360	20241112	150400	89305950	2790	2790	2790	2790	0
361	20241112	150300	89305950	2790	2790	2790	2790	0
362	20241112	150200	89305950	2790	2790	2790	2790	0
363	20241112	150100	89305950	2790	2790	2790	2790	0
364	20241112	150000	89305950	2790	2790	2790	2790	0
365	20241112	145900	89305950	2790	2790	2790	2790	0
366	20241112	145800	89305950	2790	2790	2790	2790	0
367	20241112	145700	89305950	2790	2790	2790	2790	0
368	20241112	145600	89305950	2790	2790	2795	2785	2096
369	20241112	145500	83455545	2785	2785	2785	2785	108
370	20241112	145400	83154765	2785	2785	2785	2785	1
371	20241112	145300	83151980	2770	2770	2770	2770	0
372	20241112	145200	83151980	2770	2770	2770	2770	0
373	20241112	145100	83151980	2770	2770	2770	2770	300
374	20241112	145000	82320980	2770	2770	2770	2770	0
375	20241112	144900	82320980	2770	2770	2770	2770	200
376	20241112	144800	81766980	2785	2775	2785	2770	1103
377	20241112	144700	78710185	2780	2780	2780	2780	0
378	20241112	144600	78710185	2780	2780	2780	2780	0
379	20241112	144500	78710185	2780	2780	2780	2780	0
380	20241112	144400	78710185	2780	2780	2780	2780	0
381	20241112	144300	78710185	2780	2780	2780	2780	0
382	20241112	144200	78710185	2780	2780	2780	2780	6
383	20241112	144100	78693505	2780	2780	2780	2780	0
384	20241112	144000	78693505	2780	2780	2780	2780	0
385	20241112	143900	78693505	2780	2780	2780	2780	0
386	20241112	143800	78693505	2780	2780	2780	2780	0
387	20241112	143700	78693505	2780	2780	2780	2780	0
388	20241112	143600	78693505	2780	2780	2780	2780	0
389	20241112	143500	78693505	2780	2780	2780	2780	0
390	20241112	143400	78693505	2780	2780	2780	2780	0
391	20241112	143300	78693505	2780	2780	2780	2775	85
392	20241112	143200	78457615	2785	2790	2790	2785	44
393	20241112	143100	78335070	2795	2795	2795	2795	0
394	20241112	143000	78335070	2795	2795	2795	2795	0
395	20241112	142900	78335070	2795	2795	2795	2795	0
396	20241112	142800	78335070	2795	2795	2795	2795	11
397	20241112	142700	78304325	2795	2795	2795	2795	0
398	20241112	142600	78304325	2795	2795	2795	2795	0
399	20241112	142500	78304325	2795	2795	2795	2795	0
400	20241112	142400	78304325	2795	2795	2795	2795	0
401	20241112	142300	78304325	2795	2795	2795	2795	0
402	20241112	142200	78304325	2795	2795	2795	2795	0
403	20241112	142100	78304325	2795	2795	2795	2795	0
404	20241112	142000	78304325	2795	2795	2795	2795	1
405	20241112	141900	78301530	2785	2785	2785	2785	100
406	20241112	141800	78023030	2785	2785	2785	2785	18
407	20241112	141700	77972900	2795	2795	2795	2795	0
408	20241112	141600	77972900	2795	2795	2795	2795	0
409	20241112	141500	77972900	2795	2785	2795	2785	5
410	20241112	141400	77958965	2785	2790	2790	2785	4
411	20241112	141300	77947820	2795	2795	2795	2795	0
412	20241112	141200	77947820	2795	2795	2795	2795	0
413	20241112	141100	77947820	2795	2795	2795	2795	0
414	20241112	141000	77947820	2795	2795	2795	2795	0
415	20241112	140900	77947820	2795	2795	2795	2795	0
416	20241112	140800	77947820	2795	2795	2795	2795	0
417	20241112	140700	77947820	2795	2795	2795	2795	0
418	20241112	140600	77947820	2795	2795	2795	2795	0
419	20241112	140500	77947820	2795	2795	2795	2795	0
420	20241112	140400	77947820	2795	2795	2795	2795	0
421	20241112	140300	77947820	2795	2795	2795	2795	0
422	20241112	140200	77947820	2795	2795	2795	2795	0
423	20241112	140100	77947820	2795	2795	2795	2795	0
424	20241112	140000	77947820	2795	2795	2795	2795	0
425	20241112	135900	77947820	2795	2795	2795	2795	0
426	20241112	135800	77947820	2795	2795	2795	2795	0
427	20241112	135700	77947820	2795	2795	2795	2795	0
428	20241112	135600	77947820	2795	2795	2795	2795	0
429	20241112	135500	77947820	2795	2795	2795	2795	0
430	20241112	135400	77947820	2795	2795	2795	2795	0
431	20241112	135300	77947820	2795	2795	2795	2795	0
432	20241112	135200	77947820	2795	2785	2795	2785	901
433	20241112	135100	75438525	2795	2795	2795	2795	0
434	20241112	135000	75438525	2795	2795	2795	2795	1
435	20241112	134900	75435730	2785	2785	2785	2785	0
436	20241112	134800	75435730	2785	2785	2785	2785	0
437	20241112	134700	75435730	2785	2785	2785	2785	0
438	20241112	134600	75435730	2785	2785	2785	2785	0
439	20241112	134500	75435730	2785	2805	2805	2785	400
440	20241112	134400	74319790	2805	2805	2805	2805	0
441	20241112	134300	74319790	2805	2810	2810	2805	100
442	20241112	134200	74039280	2830	2830	2830	2830	0
443	20241112	134100	74039280	2830	2830	2830	2830	0
444	20241112	134000	74039280	2830	2830	2830	2830	0
445	20241112	133900	74039280	2830	2830	2830	2830	0
446	20241112	133800	74039280	2830	2830	2830	2830	0
447	20241112	133700	74039280	2830	2830	2830	2830	0
448	20241112	133600	74039280	2830	2830	2830	2830	0
449	20241112	133500	74039280	2830	2830	2830	2830	0
450	20241112	133400	74039280	2830	2830	2830	2830	0
451	20241112	133300	74039280	2830	2830	2830	2830	0
452	20241112	133200	74039280	2830	2830	2830	2830	0
453	20241112	133100	74039280	2830	2830	2830	2830	0
454	20241112	133000	74039280	2830	2830	2830	2830	0
455	20241112	132900	74039280	2830	2830	2830	2830	0
456	20241112	132800	74039280	2830	2830	2830	2830	0
457	20241112	132700	74039280	2830	2830	2830	2830	0
458	20241112	132600	74039280	2830	2830	2830	2830	0
459	20241112	132500	74039280	2830	2830	2830	2830	0
460	20241112	132400	74039280	2830	2830	2830	2830	0
461	20241112	132300	74039280	2830	2830	2830	2830	0
462	20241112	132200	74039280	2830	2830	2830	2830	0
463	20241112	132100	74039280	2830	2830	2830	2830	0
464	20241112	132000	74039280	2830	2830	2830	2830	0
465	20241112	131900	74039280	2830	2830	2830	2830	0
466	20241112	131800	74039280	2830	2830	2830	2830	0
467	20241112	131700	74039280	2830	2830	2830	2830	0
468	20241112	131600	74039280	2830	2830	2830	2830	0
469	20241112	131500	74039280	2830	2830	2830	2830	0
470	20241112	131400	74039280	2830	2830	2830	2830	0
471	20241112	131300	74039280	2830	2830	2830	2830	0
472	20241112	131200	74039280	2830	2830	2830	2830	0
473	20241112	131100	74039280	2830	2830	2830	2830	0
474	20241112	131000	74039280	2830	2830	2830	2830	0
475	20241112	130900	74039280	2830	2830	2830	2830	0
476	20241112	130800	74039280	2830	2830	2830	2830	0
477	20241112	130700	74039280	2830	2830	2830	2830	0
478	20241112	130600	74039280	2830	2830	2830	2830	0
479	20241112	130500	74039280	2830	2830	2830	2830	0
480	20241112	130400	74039280	2830	2830	2830	2830	0
481	20241112	130300	74039280	2830	2830	2830	2830	0
482	20241112	130200	74039280	2830	2830	2830	2830	0
483	20241112	130100	74039280	2830	2830	2830	2830	0
484	20241112	130000	74039280	2830	2830	2830	2830	0
485	20241112	125900	74039280	2830	2830	2830	2830	0
486	20241112	125800	74039280	2830	2830	2830	2830	0
487	20241112	125700	74039280	2830	2830	2830	2830	0
488	20241112	125600	74039280	2830	2830	2830	2830	0
489	20241112	125500	74039280	2830	2830	2830	2830	1
490	20241112	125400	74036450	2825	2825	2825	2825	0
491	20241112	125300	74036450	2825	2825	2825	2825	0
492	20241112	125200	74036450	2825	2825	2825	2825	1
493	20241112	125100	74033625	2830	2830	2830	2830	0
494	20241112	125000	74033625	2830	2830	2830	2830	0
495	20241112	124900	74033625	2830	2830	2830	2830	0
496	20241112	124800	74033625	2830	2830	2830	2830	0
497	20241112	124700	74033625	2830	2830	2830	2830	2
498	20241112	124600	74027965	2825	2825	2825	2825	49
499	20241112	124500	73889540	2825	2825	2825	2825	0
500	20241112	124400	73889540	2825	2825	2825	2825	0
501	20241112	124300	73889540	2825	2825	2825	2825	0
502	20241112	124200	73889540	2825	2825	2825	2825	0
503	20241112	124100	73889540	2825	2825	2825	2825	0
504	20241112	124000	73889540	2825	2825	2825	2825	0
505	20241112	123900	73889540	2825	2825	2825	2825	0
506	20241112	123800	73889540	2825	2825	2825	2825	0
507	20241112	123700	73889540	2825	2825	2825	2825	0
508	20241112	123600	73889540	2825	2825	2825	2825	1
509	20241112	123500	73886715	2800	2805	2805	2800	60
510	20241112	123400	73718580	2835	2835	2835	2835	0
511	20241112	123300	73718580	2835	2835	2835	2835	0
512	20241112	123200	73718580	2835	2835	2835	2835	0
513	20241112	123100	73718580	2835	2835	2835	2835	0
514	20241112	123000	73718580	2835	2835	2835	2835	0
515	20241112	122900	73718580	2835	2835	2835	2835	0
516	20241112	122800	73718580	2835	2835	2835	2835	0
517	20241112	122700	73718580	2835	2835	2835	2835	0
518	20241112	122600	73718580	2835	2835	2835	2835	0
519	20241112	122500	73718580	2835	2835	2835	2835	0
520	20241112	122400	73718580	2835	2835	2835	2835	0
521	20241112	122300	73718580	2835	2835	2835	2835	0
522	20241112	122200	73718580	2835	2835	2835	2835	0
523	20241112	122100	73718580	2835	2830	2835	2830	2
524	20241112	122000	73712915	2830	2830	2830	2830	33
525	20241112	121900	73619525	2835	2835	2835	2835	0
526	20241112	121800	73619525	2835	2835	2835	2835	0
527	20241112	121700	73619525	2835	2835	2835	2835	0
528	20241112	121600	73619525	2835	2835	2835	2835	0
529	20241112	121500	73619525	2835	2835	2835	2835	0
530	20241112	121400	73619525	2835	2835	2835	2835	0
531	20241112	121300	73619525	2835	2835	2835	2835	0
532	20241112	121200	73619525	2835	2835	2835	2835	0
533	20241112	121100	73619525	2835	2835	2835	2835	0
534	20241112	121000	73619525	2835	2835	2835	2835	0
535	20241112	120900	73619525	2835	2835	2835	2835	0
536	20241112	120800	73619525	2835	2835	2835	2835	0
537	20241112	120700	73619525	2835	2835	2835	2835	0
538	20241112	120600	73619525	2835	2835	2835	2835	0
539	20241112	120500	73619525	2835	2835	2835	2835	0
540	20241112	120400	73619525	2835	2835	2835	2835	0
541	20241112	120300	73619525	2835	2835	2835	2835	1
542	20241112	120200	73616690	2840	2840	2840	2840	0
543	20241112	120100	73616690	2840	2840	2840	2840	0
544	20241112	120000	73616690	2840	2840	2840	2840	0
545	20241112	115900	73616690	2840	2840	2840	2840	0
546	20241112	115800	73616690	2840	2785	2840	2785	500
547	20241112	115700	72217195	2780	2780	2780	2780	0
548	20241112	115600	72217195	2780	2780	2780	2780	0
549	20241112	115500	72217195	2780	2780	2780	2780	0
550	20241112	115400	72217195	2780	2780	2780	2780	0
551	20241112	115300	72217195	2780	2780	2780	2780	0
552	20241112	115200	72217195	2780	2780	2780	2780	10
553	20241112	115100	72189395	2785	2785	2785	2785	0
554	20241112	115000	72189395	2785	2785	2785	2785	0
555	20241112	114900	72189395	2785	2785	2785	2785	0
556	20241112	114800	72189395	2785	2785	2785	2785	0
557	20241112	114700	72189395	2785	2785	2785	2785	0
558	20241112	114600	72189395	2785	2785	2785	2785	0
559	20241112	114500	72189395	2785	2785	2785	2785	0
560	20241112	114400	72189395	2785	2785	2785	2785	1
561	20241112	114300	72186610	2780	2780	2780	2780	0
562	20241112	114200	72186610	2780	2780	2780	2780	10
563	20241112	114100	72158810	2780	2780	2780	2780	0
564	20241112	114000	72158810	2780	2780	2780	2780	0
565	20241112	113900	72158810	2780	2780	2780	2780	0
566	20241112	113800	72158810	2780	2780	2780	2780	0
567	20241112	113700	72158810	2780	2780	2780	2780	143
568	20241112	113600	71761270	2785	2785	2785	2785	0
569	20241112	113500	71761270	2785	2785	2785	2785	1
570	20241112	113400	71758485	2780	2780	2780	2780	0
571	20241112	113300	71758485	2780	2780	2780	2780	0
572	20241112	113200	71758485	2780	2780	2780	2780	200
573	20241112	113100	71202485	2780	2785	2785	2780	10
574	20241112	113000	71174680	2780	2780	2780	2780	0
575	20241112	112900	71174680	2780	2780	2780	2780	0
576	20241112	112800	71174680	2780	2780	2780	2780	0
577	20241112	112700	71174680	2780	2780	2780	2780	0
578	20241112	112600	71174680	2780	2780	2780	2780	0
579	20241112	112500	71174680	2780	2780	2780	2780	3136
580	20241112	112400	62456600	2780	2780	2780	2780	0
581	20241112	112300	62456600	2780	2780	2780	2780	0
582	20241112	112200	62456600	2780	2780	2780	2780	0
583	20241112	112100	62456600	2780	2780	2780	2780	0
584	20241112	112000	62456600	2780	2780	2780	2780	0
585	20241112	111900	62456600	2780	2780	2780	2780	0
586	20241112	111800	62456600	2780	2780	2780	2780	0
587	20241112	111700	62456600	2780	2780	2780	2780	0
588	20241112	111600	62456600	2780	2780	2780	2780	0
589	20241112	111500	62456600	2780	2780	2780	2780	0
590	20241112	111400	62456600	2780	2780	2780	2780	0
591	20241112	111300	62456600	2780	2780	2780	2780	0
592	20241112	111200	62456600	2780	2780	2780	2780	0
593	20241112	111100	62456600	2780	2780	2780	2780	0
594	20241112	111000	62456600	2780	2780	2780	2780	0
595	20241112	110900	62456600	2780	2780	2780	2780	0
596	20241112	110800	62456600	2780	2780	2780	2780	0
597	20241112	110700	62456600	2780	2780	2780	2780	0
598	20241112	110600	62456600	2780	2780	2780	2780	0
599	20241112	110500	62456600	2780	2780	2780	2780	0
600	20241112	110400	62456600	2780	2780	2780	2780	0
601	20241112	110300	62456600	2780	2780	2780	2780	0
602	20241112	110200	62456600	2780	2780	2780	2780	0
603	20241112	110100	62456600	2780	2780	2780	2780	0
604	20241112	110000	62456600	2780	2780	2780	2780	0
605	20241112	105900	62456600	2780	2780	2780	2780	0
606	20241112	105800	62456600	2780	2780	2780	2780	0
607	20241112	105700	62456600	2780	2780	2780	2780	0
608	20241112	105600	62456600	2780	2780	2780	2780	0
609	20241112	105500	62456600	2780	2780	2780	2780	0
610	20241112	105400	62456600	2780	2780	2780	2780	0
611	20241112	105300	62456600	2780	2770	2780	2770	690
612	20241112	105200	60545270	2780	2780	2780	2780	0
613	20241112	105100	60545270	2780	2780	2780	2780	0
614	20241112	105000	60545270	2780	2780	2780	2780	4
615	20241112	104900	60534150	2785	2785	2785	2785	0
616	20241112	104800	60534150	2785	2785	2785	2785	0
617	20241112	104700	60534150	2785	2785	2785	2785	0
618	20241112	104600	60534150	2785	2785	2785	2785	0
619	20241112	104500	60534150	2785	2785	2785	2785	0
620	20241112	104400	60534150	2785	2785	2785	2785	0
621	20241112	104300	60534150	2785	2785	2785	2785	0
622	20241112	104200	60534150	2785	2785	2785	2785	2
623	20241112	104100	60528580	2780	2780	2780	2780	4
624	20241112	104000	60517460	2770	2770	2770	2770	0
625	20241112	103900	60517460	2770	2770	2770	2770	0
626	20241112	103800	60517460	2770	2770	2770	2770	0
627	20241112	103700	60517460	2770	2770	2770	2770	29
628	20241112	103600	60437130	2770	2770	2770	2770	0
629	20241112	103500	60437130	2770	2770	2780	2770	969
630	20241112	103400	57752930	2770	2770	2770	2770	0
631	20241112	103300	57752930	2770	2770	2770	2770	0
632	20241112	103200	57752930	2770	2770	2770	2770	0
633	20241112	103100	57752930	2770	2760	2770	2760	38
634	20241112	103000	57647970	2730	2730	2730	2730	0
635	20241112	102900	57647970	2730	2780	2780	2730	95
636	20241112	102800	57386320	2780	2780	2780	2780	248
637	20241112	102700	56696880	2780	2745	2780	2745	2707
638	20241112	102600	49175135	2745	2745	2745	2745	1
639	20241112	102500	49172390	2725	2725	2725	2725	0
640	20241112	102400	49172390	2725	2725	2725	2725	0
641	20241112	102300	49172390	2725	2740	2740	2725	540
642	20241112	102200	47698700	2750	2750	2750	2750	10
643	20241112	102100	47671200	2750	2750	2750	2750	0
644	20241112	102000	47671200	2750	2750	2750	2750	0
645	20241112	101900	47671200	2750	2750	2750	2750	0
646	20241112	101800	47671200	2750	2750	2750	2750	0
647	20241112	101700	47671200	2750	2750	2750	2750	0
648	20241112	101600	47671200	2750	2750	2750	2750	0
649	20241112	101500	47671200	2750	2750	2750	2750	0
650	20241112	101400	47671200	2750	2750	2750	2750	5
651	20241112	101300	47657450	2750	2750	2750	2750	0
652	20241112	101200	47657450	2750	2750	2750	2750	1241
653	20241112	101100	44244700	2750	2750	2750	2750	0
654	20241112	101000	44244700	2750	2750	2750	2750	0
655	20241112	100900	44244700	2750	2760	2760	2750	1749
656	20241112	100800	39433645	2765	2765	2765	2765	0
657	20241112	100700	39433645	2765	2765	2765	2765	0
658	20241112	100600	39433645	2765	2765	2765	2765	0
659	20241112	100500	39433645	2765	2765	2765	2765	0
660	20241112	100400	39433645	2765	2765	2765	2765	0
661	20241112	100300	39433645	2765	2765	2765	2765	0
662	20241112	100200	39433645	2765	2765	2765	2765	0
663	20241112	100100	39433645	2765	2765	2765	2765	0
664	20241112	100000	39433645	2765	2765	2765	2765	0
665	20241112	095900	39433645	2765	2765	2765	2765	0
666	20241112	095800	39433645	2765	2765	2765	2765	0
667	20241112	095700	39433645	2765	2765	2765	2765	0
668	20241112	095600	39433645	2765	2765	2765	2765	0
669	20241112	095500	39433645	2765	2765	2765	2765	0
670	20241112	095400	39433645	2765	2765	2765	2765	0
671	20241112	095300	39433645	2765	2765	2765	2765	0
672	20241112	095200	39433645	2765	2760	2765	2760	10
673	20241112	095100	39406000	2755	2755	2755	2755	0
674	20241112	095000	39406000	2755	2750	2755	2750	229
675	20241112	094900	38776240	2755	2755	2755	2755	155
676	20241112	094800	38349215	2780	2780	2780	2780	0
677	20241112	094700	38349215	2780	2780	2780	2780	0
678	20241112	094600	38349215	2780	2780	2780	2780	0
679	20241112	094500	38349215	2780	2760	2780	2760	250
680	20241112	094400	37657030	2760	2760	2760	2760	0
681	20241112	094300	37657030	2760	2760	2760	2760	0
682	20241112	094200	37657030	2760	2760	2760	2760	2
683	20241112	094100	37651510	2755	2755	2755	2755	1
684	20241112	094000	37648755	2730	2730	2730	2730	0
685	20241112	093900	37648755	2730	2730	2730	2730	0
686	20241112	093800	37648755	2730	2730	2730	2730	0
687	20241112	093700	37648755	2730	2730	2730	2730	0
688	20241112	093600	37648755	2730	2730	2730	2730	1
689	20241112	093500	37646025	2725	2725	2725	2725	0
690	20241112	093400	37646025	2725	2745	2745	2725	1067
691	20241112	093300	34734115	2760	2760	2760	2760	0
692	20241112	093200	34734115	2760	2760	2760	2760	0
693	20241112	093100	34734115	2760	2760	2760	2760	0
694	20241112	093000	34734115	2760	2760	2760	2760	363
695	20241112	092900	33732235	2760	2760	2760	2760	637
696	20241112	092800	31974115	2740	2740	2740	2740	0
697	20241112	092700	31974115	2740	2740	2740	2740	0
698	20241112	092600	31974115	2740	2740	2740	2740	0
699	20241112	092500	31974115	2740	2750	2750	2740	737
700	20241112	092400	29952870	2775	2775	2775	2775	5000
701	20241112	092300	16077870	2755	2755	2755	2755	1
702	20241112	092200	16075115	2755	2755	2755	2755	0
703	20241112	092100	16075115	2755	2755	2755	2755	0
704	20241112	092000	16075115	2755	2755	2755	2755	0
705	20241112	091900	16075115	2755	2755	2755	2755	0
706	20241112	091800	16075115	2755	2755	2755	2755	0
707	20241112	091700	16075115	2755	2755	2755	2755	0
708	20241112	091600	16075115	2755	2755	2755	2755	0
709	20241112	091500	16075115	2755	2755	2755	2755	0
710	20241112	091400	16075115	2755	2755	2755	2755	0
711	20241112	091300	16075115	2755	2750	2755	2750	141
712	20241112	091200	15687355	2740	2745	2750	2740	14
713	20241112	091100	15648965	2740	2740	2740	2740	4166
714	20241112	091000	4234125	2740	2740	2740	2740	124
715	20241112	090900	3894365	2750	2755	2755	2750	78
716	20241112	090800	3679780	2755	2755	2755	2755	0
717	20241112	090700	3679780	2755	2755	2755	2755	10
718	20241112	090600	3652230	2755	2770	2770	2755	318
719	20241112	090500	2772935	2780	2780	2780	2780	20
720	20241112	090400	2717335	2795	2780	2795	2770	20
721	20241112	090300	2661780	2770	2770	2770	2770	124
722	20241112	090200	2318300	2770	2770	2770	2770	300
723	20241112	090100	1487300	2770	2770	2770	2770	0
724	20241112	090000	1487300	2770	2760	2770	2760	537