KissMeData/276730/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	205500	247235760	2935	2935	2935	2935	1120
3	20241112	205400	247235760	2935	2935	2935	2935	0
4	20241112	205300	247235760	2935	2935	2935	2935	0
5	20241112	205200	247235760	2935	2935	2935	2935	0
6	20241112	205100	247235760	2935	2935	2935	2935	0
7	20241112	205000	247235760	2935	2935	2935	2935	0
8	20241112	204900	247235760	2935	2935	2935	2935	0
9	20241112	204800	247235760	2935	2935	2935	2935	0
10	20241112	204700	247235760	2935	2935	2935	2935	0
11	20241112	204600	247235760	2935	2935	2935	2935	0
12	20241112	204500	247235760	2935	2935	2935	2935	0
13	20241112	204400	247235760	2935	2935	2935	2935	0
14	20241112	204300	247235760	2935	2935	2935	2935	0
15	20241112	204200	247235760	2935	2935	2935	2935	0
16	20241112	204100	247235760	2935	2935	2935	2935	0
17	20241112	204000	247235760	2935	2935	2935	2935	0
18	20241112	203900	247235760	2935	2935	2935	2935	0
19	20241112	203800	247235760	2935	2935	2935	2935	0
20	20241112	203700	247235760	2935	2935	2935	2935	0
21	20241112	203600	247235760	2935	2935	2935	2935	0
22	20241112	203500	247235760	2935	2935	2935	2935	0
23	20241112	203400	247235760	2935	2935	2935	2935	0
24	20241112	203300	247235760	2935	2935	2935	2935	0
25	20241112	203200	247235760	2935	2935	2935	2935	0
26	20241112	203100	247235760	2935	2935	2935	2935	0
27	20241112	203000	247235760	2935	2935	2935	2935	0
28	20241112	202900	247235760	2935	2935	2935	2935	0
29	20241112	202800	247235760	2935	2935	2935	2935	0
30	20241112	202700	247235760	2935	2935	2935	2935	0
31	20241112	202600	247235760	2935	2935	2935	2935	0
32	20241112	202500	247235760	2935	2935	2935	2935	1120
33	20241112	202400	247235760	2935	2935	2935	2935	0
34	20241112	202300	247235760	2935	2935	2935	2935	0
35	20241112	202200	247235760	2935	2935	2935	2935	0
36	20241112	202100	247235760	2935	2935	2935	2935	0
37	20241112	202000	247235760	2935	2935	2935	2935	0
38	20241112	201900	247235760	2935	2935	2935	2935	0
39	20241112	201800	247235760	2935	2935	2935	2935	0
40	20241112	201700	247235760	2935	2935	2935	2935	0
41	20241112	201600	247235760	2935	2935	2935	2935	0
42	20241112	201500	247235760	2935	2935	2935	2935	0
43	20241112	201400	247235760	2935	2935	2935	2935	0
44	20241112	201300	247235760	2935	2935	2935	2935	0
45	20241112	201200	247235760	2935	2935	2935	2935	0
46	20241112	201100	247235760	2935	2935	2935	2935	0
47	20241112	201000	247235760	2935	2935	2935	2935	0
48	20241112	200900	247235760	2935	2935	2935	2935	0
49	20241112	200800	247235760	2935	2935	2935	2935	0
50	20241112	200700	247235760	2935	2935	2935	2935	0
51	20241112	200600	247235760	2935	2935	2935	2935	0
52	20241112	200500	247235760	2935	2935	2935	2935	0
53	20241112	200400	247235760	2935	2935	2935	2935	0
54	20241112	200300	247235760	2935	2935	2935	2935	0
55	20241112	200200	247235760	2935	2935	2935	2935	0
56	20241112	200100	247235760	2935	2935	2935	2935	0
57	20241112	200000	247235760	2935	2935	2935	2935	0
58	20241112	195900	247235760	2935	2935	2935	2935	0
59	20241112	195800	247235760	2935	2935	2935	2935	0
60	20241112	195700	247235760	2935	2935	2935	2935	0
61	20241112	195600	247235760	2935	2935	2935	2935	0
62	20241112	195500	247235760	2935	2935	2935	2935	1120
63	20241112	195400	247235760	2935	2935	2935	2935	0
64	20241112	195300	247235760	2935	2935	2935	2935	0
65	20241112	195200	247235760	2935	2935	2935	2935	0
66	20241112	195100	247235760	2935	2935	2935	2935	0
67	20241112	195000	247235760	2935	2935	2935	2935	0
68	20241112	194900	247235760	2935	2935	2935	2935	0
69	20241112	194800	247235760	2935	2935	2935	2935	0
70	20241112	194700	247235760	2935	2935	2935	2935	0
71	20241112	194600	247235760	2935	2935	2935	2935	0
72	20241112	194500	247235760	2935	2935	2935	2935	0
73	20241112	194400	247235760	2935	2935	2935	2935	0
74	20241112	194300	247235760	2935	2935	2935	2935	0
75	20241112	194200	247235760	2935	2935	2935	2935	0
76	20241112	194100	247235760	2935	2935	2935	2935	0
77	20241112	194000	247235760	2935	2935	2935	2935	0
78	20241112	193900	247235760	2935	2935	2935	2935	0
79	20241112	193800	247235760	2935	2935	2935	2935	0
80	20241112	193700	247235760	2935	2935	2935	2935	0
81	20241112	193600	247235760	2935	2935	2935	2935	0
82	20241112	193500	247235760	2935	2935	2935	2935	0
83	20241112	193400	247235760	2935	2935	2935	2935	0
84	20241112	193300	247235760	2935	2935	2935	2935	0
85	20241112	193200	247235760	2935	2935	2935	2935	0
86	20241112	193100	247235760	2935	2935	2935	2935	0
87	20241112	193000	247235760	2935	2935	2935	2935	0
88	20241112	192900	247235760	2935	2935	2935	2935	0
89	20241112	192800	247235760	2935	2935	2935	2935	0
90	20241112	192700	247235760	2935	2935	2935	2935	0
91	20241112	192600	247235760	2935	2935	2935	2935	0
92	20241112	192500	247235760	2935	2935	2935	2935	1120
93	20241112	192400	247235760	2935	2935	2935	2935	0
94	20241112	192300	247235760	2935	2935	2935	2935	0
95	20241112	192200	247235760	2935	2935	2935	2935	0
96	20241112	192100	247235760	2935	2935	2935	2935	0
97	20241112	192000	247235760	2935	2935	2935	2935	0
98	20241112	191900	247235760	2935	2935	2935	2935	0
99	20241112	191800	247235760	2935	2935	2935	2935	0
100	20241112	191700	247235760	2935	2935	2935	2935	0
101	20241112	191600	247235760	2935	2935	2935	2935	0
102	20241112	191500	247235760	2935	2935	2935	2935	0
103	20241112	191400	247235760	2935	2935	2935	2935	0
104	20241112	191300	247235760	2935	2935	2935	2935	0
105	20241112	191200	247235760	2935	2935	2935	2935	0
106	20241112	191100	247235760	2935	2935	2935	2935	0
107	20241112	191000	247235760	2935	2935	2935	2935	0
108	20241112	190900	247235760	2935	2935	2935	2935	0
109	20241112	190800	247235760	2935	2935	2935	2935	0
110	20241112	190700	247235760	2935	2935	2935	2935	0
111	20241112	190600	247235760	2935	2935	2935	2935	0
112	20241112	190500	247235760	2935	2935	2935	2935	0
113	20241112	190400	247235760	2935	2935	2935	2935	0
114	20241112	190300	247235760	2935	2935	2935	2935	0
115	20241112	190200	247235760	2935	2935	2935	2935	0
116	20241112	190100	247235760	2935	2935	2935	2935	0
117	20241112	190000	247235760	2935	2935	2935	2935	0
118	20241112	185900	247235760	2935	2935	2935	2935	0
119	20241112	185800	247235760	2935	2935	2935	2935	0
120	20241112	185700	247235760	2935	2935	2935	2935	0
121	20241112	185600	247235760	2935	2935	2935	2935	0
122	20241112	185500	247235760	2935	2935	2935	2935	1120
123	20241112	185400	247235760	2935	2935	2935	2935	0
124	20241112	185300	247235760	2935	2935	2935	2935	0
125	20241112	185200	247235760	2935	2935	2935	2935	0
126	20241112	185100	247235760	2935	2935	2935	2935	0
127	20241112	185000	247235760	2935	2935	2935	2935	0
128	20241112	184900	247235760	2935	2935	2935	2935	0
129	20241112	184800	247235760	2935	2935	2935	2935	0
130	20241112	184700	247235760	2935	2935	2935	2935	0
131	20241112	184600	247235760	2935	2935	2935	2935	0
132	20241112	184500	247235760	2935	2935	2935	2935	0
133	20241112	184400	247235760	2935	2935	2935	2935	0
134	20241112	184300	247235760	2935	2935	2935	2935	0
135	20241112	184200	247235760	2935	2935	2935	2935	0
136	20241112	184100	247235760	2935	2935	2935	2935	0
137	20241112	184000	247235760	2935	2935	2935	2935	0
138	20241112	183900	247235760	2935	2935	2935	2935	0
139	20241112	183800	247235760	2935	2935	2935	2935	0
140	20241112	183700	247235760	2935	2935	2935	2935	0
141	20241112	183600	247235760	2935	2935	2935	2935	0
142	20241112	183500	247235760	2935	2935	2935	2935	0
143	20241112	183400	247235760	2935	2935	2935	2935	0
144	20241112	183300	247235760	2935	2935	2935	2935	0
145	20241112	183200	247235760	2935	2935	2935	2935	0
146	20241112	183100	247235760	2935	2935	2935	2935	0
147	20241112	183000	247235760	2935	2935	2935	2935	0
148	20241112	182900	247235760	2935	2935	2935	2935	0
149	20241112	182800	247235760	2935	2935	2935	2935	0
150	20241112	182700	247235760	2935	2935	2935	2935	0
151	20241112	182600	247235760	2935	2935	2935	2935	0
152	20241112	182500	247235760	2935	2935	2935	2935	1120
153	20241112	182400	247235760	2935	2935	2935	2935	0
154	20241112	182300	247235760	2935	2935	2935	2935	0
155	20241112	182200	247235760	2935	2935	2935	2935	0
156	20241112	182100	247235760	2935	2935	2935	2935	0
157	20241112	182000	247235760	2935	2935	2935	2935	0
158	20241112	181900	247235760	2935	2935	2935	2935	0
159	20241112	181800	247235760	2935	2935	2935	2935	0
160	20241112	181700	247235760	2935	2935	2935	2935	0
161	20241112	181600	247235760	2935	2935	2935	2935	0
162	20241112	181500	247235760	2935	2935	2935	2935	0
163	20241112	181400	247235760	2935	2935	2935	2935	0
164	20241112	181300	247235760	2935	2935	2935	2935	0
165	20241112	181200	247235760	2935	2935	2935	2935	0
166	20241112	181100	247235760	2935	2935	2935	2935	0
167	20241112	181000	247235760	2935	2935	2935	2935	0
168	20241112	180900	247235760	2935	2935	2935	2935	0
169	20241112	180800	247235760	2935	2935	2935	2935	0
170	20241112	180700	247235760	2935	2935	2935	2935	0
171	20241112	180600	247235760	2935	2935	2935	2935	0
172	20241112	180500	247235760	2935	2935	2935	2935	0
173	20241112	180400	247235760	2935	2935	2935	2935	0
174	20241112	180300	247235760	2935	2935	2935	2935	0
175	20241112	180200	247235760	2935	2935	2935	2935	0
176	20241112	180100	247235760	2935	2935	2935	2935	0
177	20241112	180000	247235760	2935	2935	2935	2935	0
178	20241112	175900	247235760	2935	2935	2935	2935	0
179	20241112	175800	247235760	2935	2935	2935	2935	0
180	20241112	175700	247235760	2935	2935	2935	2935	0
181	20241112	175600	247235760	2935	2935	2935	2935	0
182	20241112	175500	247235760	2935	2935	2935	2935	1120
183	20241112	175400	247235760	2935	2935	2935	2935	0
184	20241112	175300	247235760	2935	2935	2935	2935	0
185	20241112	175200	247235760	2935	2935	2935	2935	0
186	20241112	175100	247235760	2935	2935	2935	2935	0
187	20241112	175000	247235760	2935	2935	2935	2935	0
188	20241112	174900	247235760	2935	2935	2935	2935	0
189	20241112	174800	247235760	2935	2935	2935	2935	0
190	20241112	174700	247235760	2935	2935	2935	2935	0
191	20241112	174600	247235760	2935	2935	2935	2935	0
192	20241112	174500	247235760	2935	2935	2935	2935	0
193	20241112	174400	247235760	2935	2935	2935	2935	0
194	20241112	174300	247235760	2935	2935	2935	2935	0
195	20241112	174200	247235760	2935	2935	2935	2935	0
196	20241112	174100	247235760	2935	2935	2935	2935	0
197	20241112	174000	247235760	2935	2935	2935	2935	0
198	20241112	173900	247235760	2935	2935	2935	2935	0
199	20241112	173800	247235760	2935	2935	2935	2935	0
200	20241112	173700	247235760	2935	2935	2935	2935	0
201	20241112	173600	247235760	2935	2935	2935	2935	0
202	20241112	173500	247235760	2935	2935	2935	2935	0
203	20241112	173400	247235760	2935	2935	2935	2935	0
204	20241112	173300	247235760	2935	2935	2935	2935	0
205	20241112	173200	247235760	2935	2935	2935	2935	0
206	20241112	173100	247235760	2935	2935	2935	2935	0
207	20241112	173000	247235760	2935	2935	2935	2935	0
208	20241112	172900	247235760	2935	2935	2935	2935	0
209	20241112	172800	247235760	2935	2935	2935	2935	0
210	20241112	172700	247235760	2935	2935	2935	2935	0
211	20241112	172600	247235760	2935	2935	2935	2935	0
212	20241112	172500	247235760	2935	2935	2935	2935	1120
213	20241112	172400	247235760	2935	2935	2935	2935	0
214	20241112	172300	247235760	2935	2935	2935	2935	0
215	20241112	172200	247235760	2935	2935	2935	2935	0
216	20241112	172100	247235760	2935	2935	2935	2935	0
217	20241112	172000	247235760	2935	2935	2935	2935	0
218	20241112	171900	247235760	2935	2935	2935	2935	0
219	20241112	171800	247235760	2935	2935	2935	2935	0
220	20241112	171700	247235760	2935	2935	2935	2935	0
221	20241112	171600	247235760	2935	2935	2935	2935	0
222	20241112	171500	247235760	2935	2935	2935	2935	0
223	20241112	171400	247235760	2935	2935	2935	2935	0
224	20241112	171300	247235760	2935	2935	2935	2935	0
225	20241112	171200	247235760	2935	2935	2935	2935	0
226	20241112	171100	247235760	2935	2935	2935	2935	0
227	20241112	171000	247235760	2935	2935	2935	2935	0
228	20241112	170900	247235760	2935	2935	2935	2935	0
229	20241112	170800	247235760	2935	2935	2935	2935	0
230	20241112	170700	247235760	2935	2935	2935	2935	0
231	20241112	170600	247235760	2935	2935	2935	2935	0
232	20241112	170500	247235760	2935	2935	2935	2935	0
233	20241112	170400	247235760	2935	2935	2935	2935	0
234	20241112	170300	247235760	2935	2935	2935	2935	0
235	20241112	170200	247235760	2935	2935	2935	2935	0
236	20241112	170100	247235760	2935	2935	2935	2935	0
237	20241112	170000	247235760	2935	2935	2935	2935	0
238	20241112	165900	247235760	2935	2935	2935	2935	0
239	20241112	165800	247235760	2935	2935	2935	2935	0
240	20241112	165700	247235760	2935	2935	2935	2935	0
241	20241112	165600	247235760	2935	2935	2935	2935	0
242	20241112	165500	247235760	2935	2935	2935	2935	1120
243	20241112	165400	247235760	2935	2935	2935	2935	0
244	20241112	165300	247235760	2935	2935	2935	2935	0
245	20241112	165200	247235760	2935	2935	2935	2935	0
246	20241112	165100	247235760	2935	2935	2935	2935	0
247	20241112	165000	247235760	2935	2935	2935	2935	0
248	20241112	164900	247235760	2935	2935	2935	2935	0
249	20241112	164800	247235760	2935	2935	2935	2935	0
250	20241112	164700	247235760	2935	2935	2935	2935	0
251	20241112	164600	247235760	2935	2935	2935	2935	0
252	20241112	164500	247235760	2935	2935	2935	2935	0
253	20241112	164400	247235760	2935	2935	2935	2935	0
254	20241112	164300	247235760	2935	2935	2935	2935	0
255	20241112	164200	247235760	2935	2935	2935	2935	0
256	20241112	164100	247235760	2935	2935	2935	2935	0
257	20241112	164000	247235760	2935	2935	2935	2935	0
258	20241112	163900	247235760	2935	2935	2935	2935	0
259	20241112	163800	247235760	2935	2935	2935	2935	0
260	20241112	163700	247235760	2935	2935	2935	2935	0
261	20241112	163600	247235760	2935	2935	2935	2935	0
262	20241112	163500	247235760	2935	2935	2935	2935	0
263	20241112	163400	247235760	2935	2935	2935	2935	0
264	20241112	163300	247235760	2935	2935	2935	2935	0
265	20241112	163200	247235760	2935	2935	2935	2935	0
266	20241112	163100	247235760	2935	2935	2935	2935	0
267	20241112	163000	247235760	2935	2935	2935	2935	0
268	20241112	162900	247235760	2935	2935	2935	2935	0
269	20241112	162800	247235760	2935	2935	2935	2935	0
270	20241112	162700	247235760	2935	2935	2935	2935	0
271	20241112	162600	247235760	2935	2935	2935	2935	0
272	20241112	162500	247235760	2935	2935	2935	2935	1120
273	20241112	162400	247235760	2935	2935	2935	2935	0
274	20241112	162300	247235760	2935	2935	2935	2935	0
275	20241112	162200	247235760	2935	2935	2935	2935	0
276	20241112	162100	247235760	2935	2935	2935	2935	0
277	20241112	162000	247235760	2935	2935	2935	2935	0
278	20241112	161900	247235760	2935	2935	2935	2935	0
279	20241112	161800	247235760	2935	2935	2935	2935	0
280	20241112	161700	247235760	2935	2935	2935	2935	0
281	20241112	161600	247235760	2935	2935	2935	2935	0
282	20241112	161500	247235760	2935	2935	2935	2935	0
283	20241112	161400	247235760	2935	2935	2935	2935	0
284	20241112	161300	247235760	2935	2935	2935	2935	0
285	20241112	161200	247235760	2935	2935	2935	2935	0
286	20241112	161100	247235760	2935	2935	2935	2935	0
287	20241112	161000	247235760	2935	2935	2935	2935	0
288	20241112	160900	247235760	2935	2935	2935	2935	0
289	20241112	160800	247235760	2935	2935	2935	2935	0
290	20241112	160700	247235760	2935	2935	2935	2935	0
291	20241112	160600	247235760	2935	2935	2935	2935	0
292	20241112	160500	247235760	2935	2935	2935	2935	0
293	20241112	160400	247235760	2935	2935	2935	2935	0
294	20241112	160300	247235760	2935	2935	2935	2935	0
295	20241112	160200	247235760	2935	2935	2935	2935	0
296	20241112	160100	247235760	2935	2935	2935	2935	0
297	20241112	160000	247235760	2935	2935	2935	2935	0
298	20241112	155900	247235760	2935	2935	2935	2935	0
299	20241112	155800	247235760	2935	2935	2935	2935	0
300	20241112	155700	247235760	2935	2935	2935	2935	0
301	20241112	155600	247235760	2935	2935	2935	2935	0
302	20241112	155500	247235760	2935	2935	2935	2935	1120
303	20241112	155400	247235760	2935	2935	2935	2935	0
304	20241112	155300	247235760	2935	2935	2935	2935	0
305	20241112	155200	247235760	2935	2935	2935	2935	0
306	20241112	155100	247235760	2935	2935	2935	2935	0
307	20241112	155000	247235760	2935	2935	2935	2935	0
308	20241112	154900	247235760	2935	2935	2935	2935	0
309	20241112	154800	247235760	2935	2935	2935	2935	0
310	20241112	154700	247235760	2935	2935	2935	2935	0
311	20241112	154600	247235760	2935	2935	2935	2935	0
312	20241112	154500	247235760	2935	2935	2935	2935	0
313	20241112	154400	247235760	2935	2935	2935	2935	0
314	20241112	154300	247235760	2935	2935	2935	2935	0
315	20241112	154200	247235760	2935	2935	2935	2935	0
316	20241112	154100	247235760	2935	2935	2935	2935	0
317	20241112	154000	247235760	2935	2935	2935	2935	0
318	20241112	153900	247235760	2935	2935	2935	2935	0
319	20241112	153800	247235760	2935	2935	2935	2935	0
320	20241112	153700	247235760	2935	2935	2935	2935	0
321	20241112	153600	247235760	2935	2935	2935	2935	0
322	20241112	153500	247235760	2935	2935	2935	2935	0
323	20241112	153400	247235760	2935	2935	2935	2935	0
324	20241112	153300	247235760	2935	2935	2935	2935	0
325	20241112	153200	247235760	2935	2935	2935	2935	0
326	20241112	153100	247235760	2935	2935	2935	2935	0
327	20241112	153000	247235760	2935	2935	2935	2935	1120
328	20241112	152900	243948560	2935	2935	2935	2935	0
329	20241112	152800	243948560	2935	2935	2935	2935	0
330	20241112	152700	243948560	2935	2935	2935	2935	0
331	20241112	152600	243948560	2935	2935	2935	2935	0
332	20241112	152500	243948560	2935	2935	2935	2935	0
333	20241112	152400	243948560	2935	2935	2935	2935	0
334	20241112	152300	243948560	2935	2935	2935	2935	0
335	20241112	152200	243948560	2935	2935	2935	2935	0
336	20241112	152100	243948560	2935	2935	2935	2935	0
337	20241112	152000	243948560	2935	2935	2935	2935	0
338	20241112	151900	243948560	2935	2900	2935	2900	302
339	20241112	151800	243072725	2890	2890	2890	2890	134
340	20241112	151700	242685465	2890	2890	2890	2890	0
341	20241112	151600	242685465	2890	2890	2890	2890	0
342	20241112	151500	242685465	2890	2890	2890	2890	143
343	20241112	151400	242272195	2890	2900	2900	2890	12
344	20241112	151300	242237450	2900	2900	2900	2900	5
345	20241112	151200	242222950	2895	2895	2895	2895	8
346	20241112	151100	242199790	2890	2890	2890	2890	0
347	20241112	151000	242199790	2890	2890	2890	2890	0
348	20241112	150900	242199790	2890	2890	2890	2890	0
349	20241112	150800	242199790	2890	2890	2890	2890	0
350	20241112	150700	242199790	2890	2890	2890	2890	0
351	20241112	150600	242199790	2890	2890	2890	2890	0
352	20241112	150500	242199790	2890	2890	2890	2890	0
353	20241112	150400	242199790	2890	2890	2890	2890	100
354	20241112	150300	241910790	2885	2885	2885	2885	0
355	20241112	150200	241910790	2885	2885	2885	2885	320
356	20241112	150100	240987590	2885	2900	2900	2885	3963
357	20241112	150000	229517345	2900	2900	2900	2900	654
358	20241112	145900	227620745	2900	2900	2900	2900	200
359	20241112	145800	227040745	2900	2900	2900	2900	0
360	20241112	145700	227040745	2900	2900	2900	2900	604
361	20241112	145600	225289145	2900	2900	2900	2900	0
362	20241112	145500	225289145	2900	2905	2905	2900	1814
363	20241112	145400	220019545	2910	2915	2915	2905	882
364	20241112	145300	217456390	2910	2910	2910	2910	3026
365	20241112	145200	208650730	2910	2910	2910	2910	0
366	20241112	145100	208650730	2910	2910	2910	2910	2
367	20241112	145000	208644910	2905	2910	2910	2905	203
368	20241112	144900	208055185	2910	2910	2910	2910	347
369	20241112	144800	207045415	2910	2915	2915	2910	1913
370	20241112	144700	201477770	2920	2920	2920	2920	0
371	20241112	144600	201477770	2920	2920	2920	2915	50
372	20241112	144500	201332005	2920	2920	2920	2920	2
373	20241112	144400	201326165	2920	2925	2925	2920	1337
374	20241112	144300	197415465	2925	2925	2925	2925	0
375	20241112	144200	197415465	2925	2925	2925	2925	12
376	20241112	144100	197380365	2925	2925	2925	2925	0
377	20241112	144000	197380365	2925	2925	2925	2925	0
378	20241112	143900	197380365	2925	2925	2925	2925	62
379	20241112	143800	197199015	2925	2925	2925	2925	0
380	20241112	143700	197199015	2925	2925	2925	2925	9
381	20241112	143600	197172690	2935	2935	2935	2935	6
382	20241112	143500	197155080	2925	2925	2925	2925	150
383	20241112	143400	196716330	2925	2925	2925	2925	190
384	20241112	143300	196160580	2930	2930	2930	2930	142
385	20241112	143200	195744520	2925	2925	2925	2925	1
386	20241112	143100	195741595	2925	2925	2925	2925	33
387	20241112	143000	195645070	2910	2910	2910	2910	0
388	20241112	142900	195645070	2910	2910	2910	2910	0
389	20241112	142800	195645070	2910	2910	2910	2910	0
390	20241112	142700	195645070	2910	2910	2910	2910	0
391	20241112	142600	195645070	2910	2910	2910	2910	0
392	20241112	142500	195645070	2910	2910	2910	2910	1000
393	20241112	142400	192735070	2930	2930	2930	2930	0
394	20241112	142300	192735070	2930	2930	2930	2930	0
395	20241112	142200	192735070	2930	2930	2930	2930	5
396	20241112	142100	192720420	2910	2910	2910	2910	805
397	20241112	142000	190377870	2910	2910	2910	2910	0
398	20241112	141900	190377870	2910	2910	2910	2910	0
399	20241112	141800	190377870	2910	2910	2910	2910	1
400	20241112	141700	190374960	2910	2910	2910	2910	0
401	20241112	141600	190374960	2910	2910	2910	2910	301
402	20241112	141500	189499050	2910	2910	2910	2910	0
403	20241112	141400	189499050	2910	2910	2910	2910	11
404	20241112	141300	189467040	2925	2925	2925	2925	0
405	20241112	141200	189467040	2925	2925	2925	2925	104
406	20241112	141100	189162840	2905	2905	2905	2905	0
407	20241112	141000	189162840	2905	2905	2905	2905	6
408	20241112	140900	189145410	2910	2910	2910	2910	0
409	20241112	140800	189145410	2910	2910	2910	2910	0
410	20241112	140700	189145410	2910	2910	2910	2910	1500
411	20241112	140600	184780410	2930	2930	2930	2930	2
412	20241112	140500	184774550	2935	2935	2935	2935	0
413	20241112	140400	184774550	2935	2935	2935	2935	0
414	20241112	140300	184774550	2935	2915	2935	2915	171
415	20241112	140200	184272685	2910	2930	2930	2910	1219
416	20241112	140100	180718840	2930	2930	2930	2930	8
417	20241112	140000	180695400	2930	2930	2930	2930	66
418	20241112	135900	180502020	2935	2935	2935	2935	0
419	20241112	135800	180502020	2935	2935	2935	2935	1
420	20241112	135700	180499085	2935	2935	2935	2935	0
421	20241112	135600	180499085	2935	2935	2935	2935	0
422	20241112	135500	180499085	2935	2935	2935	2935	0
423	20241112	135400	180499085	2935	2925	2935	2925	479
424	20241112	135300	179093960	2910	2910	2910	2910	0
425	20241112	135200	179093960	2910	2910	2910	2910	0
426	20241112	135100	179093960	2910	2915	2915	2910	1018
427	20241112	135000	176131080	2935	2935	2935	2935	0
428	20241112	134900	176131080	2935	2935	2935	2935	0
429	20241112	134800	176131080	2935	2935	2935	2935	0
430	20241112	134700	176131080	2935	2935	2935	2935	0
431	20241112	134600	176131080	2935	2935	2935	2935	0
432	20241112	134500	176131080	2935	2935	2935	2935	0
433	20241112	134400	176131080	2935	2935	2935	2935	0
434	20241112	134300	176131080	2935	2935	2935	2935	0
435	20241112	134200	176131080	2935	2935	2935	2935	0
436	20241112	134100	176131080	2935	2935	2935	2935	34
437	20241112	134000	176031290	2910	2910	2910	2910	1
438	20241112	133900	176028380	2910	2915	2915	2910	543
439	20241112	133800	174447040	2920	2920	2920	2920	351
440	20241112	133700	173422120	2920	2920	2920	2920	0
441	20241112	133600	173422120	2920	2945	2945	2920	53
442	20241112	133500	173266110	2950	2950	2950	2950	0
443	20241112	133400	173266110	2950	2950	2950	2950	33
444	20241112	133300	173168760	2945	2930	2945	2930	674
445	20241112	133200	171191735	2915	2915	2915	2915	60
446	20241112	133100	171016835	2915	2925	2925	2915	184
447	20241112	133000	170478975	2930	2930	2930	2930	0
448	20241112	132900	170478975	2930	2930	2930	2930	0
449	20241112	132800	170478975	2930	2930	2930	2930	11
450	20241112	132700	170446745	2930	2930	2930	2930	0
451	20241112	132600	170446745	2930	2930	2930	2930	0
452	20241112	132500	170446745	2930	2930	2930	2930	8
453	20241112	132400	170423305	2930	2930	2930	2930	25
454	20241112	132300	170350055	2935	2935	2935	2935	68
455	20241112	132200	170150475	2945	2945	2945	2945	0
456	20241112	132100	170150475	2945	2945	2945	2945	0
457	20241112	132000	170150475	2945	2945	2945	2945	0
458	20241112	131900	170150475	2945	2945	2945	2945	0
459	20241112	131800	170150475	2945	2945	2945	2945	0
460	20241112	131700	170150475	2945	2945	2945	2945	1
461	20241112	131600	170147530	2945	2945	2945	2945	1
462	20241112	131500	170144585	2925	2925	2925	2925	0
463	20241112	131400	170144585	2925	2925	2925	2925	0
464	20241112	131300	170144585	2925	2925	2925	2925	10
465	20241112	131200	170115335	2925	2945	2945	2925	278
466	20241112	131100	169298000	2950	2955	2955	2950	66
467	20241112	131000	169103135	2950	2950	2950	2950	66
468	20241112	130900	168908435	2940	2935	2940	2935	252
469	20241112	130800	168168290	2935	2935	2935	2935	0
470	20241112	130700	168168290	2935	2935	2935	2935	0
471	20241112	130600	168168290	2935	2935	2935	2935	212
472	20241112	130500	167546070	2935	2935	2935	2935	0
473	20241112	130400	167546070	2935	2935	2935	2935	100
474	20241112	130300	167252570	2915	2915	2915	2915	8
475	20241112	130200	167229250	2915	2915	2915	2915	0
476	20241112	130100	167229250	2915	2915	2915	2915	0
477	20241112	130000	167229250	2915	2915	2915	2915	500
478	20241112	125900	165771750	2920	2920	2920	2920	65
479	20241112	125800	165581950	2940	2940	2940	2940	101
480	20241112	125700	165285010	2920	2920	2920	2920	0
481	20241112	125600	165285010	2920	2925	2925	2920	303
482	20241112	125500	164400095	2925	2925	2925	2925	0
483	20241112	125400	164400095	2925	2925	2925	2925	0
484	20241112	125300	164400095	2925	2925	2925	2925	0
485	20241112	125200	164400095	2925	2925	2925	2925	0
486	20241112	125100	164400095	2925	2935	2935	2925	911
487	20241112	125000	161729770	2935	2935	2935	2935	0
488	20241112	124900	161729770	2935	2935	2935	2935	0
489	20241112	124800	161729770	2935	2935	2935	2935	0
490	20241112	124700	161729770	2935	2935	2935	2935	0
491	20241112	124600	161729770	2935	2935	2935	2935	0
492	20241112	124500	161729770	2935	2935	2935	2935	0
493	20241112	124400	161729770	2935	2935	2935	2935	200
494	20241112	124300	161142770	2935	2935	2935	2935	65
495	20241112	124200	160951995	2935	2935	2935	2935	0
496	20241112	124100	160951995	2935	2935	2935	2935	0
497	20241112	124000	160951995	2935	2935	2935	2935	1
498	20241112	123900	160949060	2935	2935	2935	2935	3
499	20241112	123800	160940255	2935	2935	2935	2935	0
500	20241112	123700	160940255	2935	2935	2935	2935	0
501	20241112	123600	160940255	2935	2935	2935	2935	0
502	20241112	123500	160940255	2935	2935	2935	2935	2
503	20241112	123400	160934385	2935	2935	2935	2935	29
504	20241112	123300	160849270	2935	2935	2935	2935	0
505	20241112	123200	160849270	2935	2935	2935	2935	21
506	20241112	123100	160787635	2955	2955	2955	2955	0
507	20241112	123000	160787635	2955	2955	2955	2955	0
508	20241112	122900	160787635	2955	2955	2955	2955	0
509	20241112	122800	160787635	2955	2955	2955	2955	0
510	20241112	122700	160787635	2955	2955	2955	2955	0
511	20241112	122600	160787635	2955	2955	2955	2955	0
512	20241112	122500	160787635	2955	2955	2955	2955	0
513	20241112	122400	160787635	2955	2955	2955	2955	0
514	20241112	122300	160787635	2955	2955	2955	2955	0
515	20241112	122200	160787635	2955	2955	2955	2955	66
516	20241112	122100	160592605	2945	2950	2950	2945	100
517	20241112	122000	160297650	2950	2945	2950	2945	5039
518	20241112	121900	145432835	2945	2945	2945	2945	0
519	20241112	121800	145432835	2945	2945	2945	2945	246
520	20241112	121700	144708365	2945	2945	2945	2945	388
521	20241112	121600	143565705	2945	2940	2945	2940	180
522	20241112	121500	143036455	2945	2945	2945	2945	0
523	20241112	121400	143036455	2945	2945	2945	2945	0
524	20241112	121300	143036455	2945	2945	2945	2945	9
525	20241112	121200	143009950	2945	2945	2945	2945	1
526	20241112	121100	143007005	2935	2935	2935	2935	0
527	20241112	121000	143007005	2935	2935	2935	2935	0
528	20241112	120900	143007005	2935	2935	2935	2935	0
529	20241112	120800	143007005	2935	2935	2935	2935	0
530	20241112	120700	143007005	2935	2935	2935	2935	0
531	20241112	120600	143007005	2935	2935	2935	2935	0
532	20241112	120500	143007005	2935	2935	2935	2935	0
533	20241112	120400	143007005	2935	2930	2935	2930	57
534	20241112	120300	142839730	2930	2930	2930	2930	46
535	20241112	120200	142704950	2930	2930	2930	2930	0
536	20241112	120100	142704950	2930	2930	2930	2930	1
537	20241112	120000	142702020	2920	2920	2920	2920	17
538	20241112	115900	142652380	2915	2915	2915	2915	32
539	20241112	115800	142559100	2920	2920	2920	2920	5
540	20241112	115700	142544500	2915	2915	2915	2915	0
541	20241112	115600	142544500	2915	2915	2915	2915	0
542	20241112	115500	142544500	2915	2915	2915	2915	0
543	20241112	115400	142544500	2915	2915	2915	2915	0
544	20241112	115300	142544500	2915	2915	2915	2915	748
545	20241112	115200	140364080	2920	2920	2920	2920	0
546	20241112	115100	140364080	2920	2920	2920	2920	52
547	20241112	115000	140212240	2920	2920	2920	2920	0
548	20241112	114900	140212240	2920	2920	2920	2920	0
549	20241112	114800	140212240	2920	2920	2920	2920	0
550	20241112	114700	140212240	2920	2920	2920	2920	0
551	20241112	114600	140212240	2920	2920	2920	2920	0
552	20241112	114500	140212240	2920	2920	2920	2920	0
553	20241112	114400	140212240	2920	2920	2920	2920	60
554	20241112	114300	140037040	2920	2920	2920	2920	4
555	20241112	114200	140025360	2920	2920	2920	2920	0
556	20241112	114100	140025360	2920	2920	2920	2920	185
557	20241112	114000	139485160	2920	2920	2920	2920	101
558	20241112	113900	139190240	2925	2925	2925	2925	0
559	20241112	113800	139190240	2925	2930	2930	2925	457
560	20241112	113700	137852490	2945	2945	2945	2945	57
561	20241112	113600	137684625	2935	2935	2935	2935	0
562	20241112	113500	137684625	2935	2935	2935	2935	0
563	20241112	113400	137684625	2935	2935	2935	2935	214
564	20241112	113300	137056535	2945	2945	2945	2945	0
565	20241112	113200	137056535	2945	2945	2945	2945	0
566	20241112	113100	137056535	2945	2945	2945	2945	0
567	20241112	113000	137056535	2945	2945	2945	2945	22
568	20241112	112900	136991745	2935	2935	2935	2935	0
569	20241112	112800	136991745	2935	2935	2935	2935	0
570	20241112	112700	136991745	2935	2935	2935	2935	0
571	20241112	112600	136991745	2935	2935	2935	2935	0
572	20241112	112500	136991745	2935	2935	2935	2935	0
573	20241112	112400	136991745	2935	2935	2935	2935	0
574	20241112	112300	136991745	2935	2935	2935	2935	19
575	20241112	112200	136935980	2935	2935	2935	2935	0
576	20241112	112100	136935980	2935	2945	2945	2935	84
577	20241112	112000	136688670	2945	2935	2945	2935	269
578	20241112	111900	135897465	2950	2950	2950	2950	97
579	20241112	111800	135611315	2940	2940	2940	2940	0
580	20241112	111700	135611315	2940	2940	2940	2940	171
581	20241112	111600	135108575	2945	2945	2945	2945	0
582	20241112	111500	135108575	2945	2945	2945	2945	338
583	20241112	111400	134113165	2945	2940	2945	2940	48
584	20241112	111300	133971855	2940	2940	2940	2940	0
585	20241112	111200	133971855	2940	2940	2940	2940	170
586	20241112	111100	133472055	2940	2940	2940	2940	0
587	20241112	111000	133472055	2940	2940	2940	2940	0
588	20241112	110900	133472055	2940	2940	2940	2940	0
589	20241112	110800	133472055	2940	2940	2940	2940	47
590	20241112	110700	133333875	2925	2925	2925	2925	1
591	20241112	110600	133330950	2925	2925	2925	2925	0
592	20241112	110500	133330950	2925	2925	2925	2925	200
593	20241112	110400	132745950	2925	2915	2925	2915	651
594	20241112	110300	130846175	2915	2915	2915	2915	299
595	20241112	110200	129974590	2915	2915	2915	2915	10
596	20241112	110100	129945440	2915	2910	2915	2910	2
597	20241112	110000	129939615	2915	2905	2915	2905	23
598	20241112	105900	129872580	2915	2910	2915	2905	19
599	20241112	105800	129817360	2905	2905	2905	2905	4
600	20241112	105700	129805740	2905	2910	2910	2905	1501
601	20241112	105600	125443610	2910	2910	2910	2910	0
602	20241112	105500	125443610	2910	2910	2910	2910	0
603	20241112	105400	125443610	2910	2910	2910	2910	0
604	20241112	105300	125443610	2910	2915	2915	2910	2471
605	20241112	105200	118250295	2935	2915	2935	2915	142
606	20241112	105100	117835465	2915	2915	2915	2915	0
607	20241112	105000	117835465	2915	2920	2920	2915	994
608	20241112	104900	114935270	2925	2935	2935	2925	884
609	20241112	104800	112345560	2935	2950	2950	2935	497
610	20241112	104700	110886850	2950	2950	2950	2950	17
611	20241112	104600	110836700	2950	2950	2950	2950	0
612	20241112	104500	110836700	2950	2950	2950	2950	100
613	20241112	104400	110541700	2935	2935	2935	2935	5
614	20241112	104300	110527025	2935	2935	2935	2935	0
615	20241112	104200	110527025	2935	2935	2935	2935	0
616	20241112	104100	110527025	2935	2950	2950	2935	2308
617	20241112	104000	103733445	2950	2950	2950	2950	0
618	20241112	103900	103733445	2950	2950	2950	2950	0
619	20241112	103800	103733445	2950	2950	2950	2950	33
620	20241112	103700	103636095	2950	2950	2950	2950	0
621	20241112	103600	103636095	2950	2950	2950	2950	0
622	20241112	103500	103636095	2950	2950	2950	2950	0
623	20241112	103400	103636095	2950	2950	2950	2950	0
624	20241112	103300	103636095	2950	2950	2950	2950	16
625	20241112	103200	103588895	2950	2965	2965	2950	351
626	20241112	103100	102553430	2965	2965	2965	2965	0
627	20241112	103000	102553430	2965	2965	2965	2965	0
628	20241112	102900	102553430	2965	2965	2965	2965	150
629	20241112	102800	102108680	2965	2965	2965	2965	1
630	20241112	102700	102105715	2965	2965	2965	2965	5
631	20241112	102600	102090890	2965	2965	2965	2965	7
632	20241112	102500	102070135	2965	2965	2965	2965	42
633	20241112	102400	101945605	2965	2965	2965	2965	0
634	20241112	102300	101945605	2965	2965	2965	2965	200
635	20241112	102200	101352605	2965	2965	2965	2965	0
636	20241112	102100	101352605	2965	2965	2965	2965	0
637	20241112	102000	101352605	2965	2965	2965	2965	0
638	20241112	101900	101352605	2965	2965	2965	2965	0
639	20241112	101800	101352605	2965	2965	2965	2965	0
640	20241112	101700	101352605	2965	2965	2965	2965	0
641	20241112	101600	101352605	2965	2965	2965	2965	0
642	20241112	101500	101352605	2965	2965	2965	2965	114
643	20241112	101400	101014595	2965	2965	2965	2965	6
644	20241112	101300	100996805	2965	2965	2965	2965	47
645	20241112	101200	100857450	2970	2965	2970	2965	548
646	20241112	101100	99230130	2965	2965	2965	2965	1710
647	20241112	101000	94159980	2965	2965	2965	2965	0
648	20241112	100900	94159980	2965	2965	2965	2965	22
649	20241112	100800	94094750	2965	2965	2965	2965	5
650	20241112	100700	94079925	2970	2970	2970	2970	0
651	20241112	100600	94079925	2970	2970	2970	2970	0
652	20241112	100500	94079925	2970	2965	2970	2965	238
653	20241112	100400	93373195	2965	2975	2975	2940	4082
654	20241112	100300	81369250	2970	2970	2970	2970	6
655	20241112	100200	81351430	2965	2965	2965	2965	95
656	20241112	100100	81069755	2940	2970	2970	2940	87
657	20241112	100000	80811395	2970	2970	2970	2970	0
658	20241112	095900	80811395	2970	2970	2970	2970	20
659	20241112	095800	80751995	2970	2965	2970	2965	150
660	20241112	095700	80306845	2935	2935	2935	2935	375
661	20241112	095600	79206220	2935	2935	2935	2935	0
662	20241112	095500	79206220	2935	2935	2935	2935	4
663	20241112	095400	79194480	2930	2945	2945	2930	833
664	20241112	095300	76745315	2945	2945	2945	2945	0
665	20241112	095200	76745315	2945	2945	2945	2945	85
666	20241112	095100	76494990	2945	2945	2945	2945	170
667	20241112	095000	75994340	2950	2955	2955	2950	859
668	20241112	094900	73458640	2955	2960	2960	2955	1277
669	20241112	094800	69679265	2960	2960	2960	2960	0
670	20241112	094700	69679265	2960	2960	2960	2960	62
671	20241112	094600	69495745	2980	2980	2980	2980	39
672	20241112	094500	69379525	2980	2980	2980	2980	0
673	20241112	094400	69379525	2980	2960	2980	2960	69
674	20241112	094300	69174845	2990	2990	2990	2990	50
675	20241112	094200	69025345	2990	2975	2990	2975	353
676	20241112	094100	67974375	2965	2965	2965	2965	83
677	20241112	094000	67728280	2965	2965	2965	2965	0
678	20241112	093900	67728280	2965	2965	2965	2965	59
679	20241112	093800	67553345	2945	2945	2945	2945	0
680	20241112	093700	67553345	2945	2945	2945	2945	0
681	20241112	093600	67553345	2945	2945	2945	2945	0
682	20241112	093500	67553345	2945	2965	2965	2945	102
683	20241112	093400	67251315	2945	2950	2950	2945	252
684	20241112	093300	66509015	2970	2925	2970	2925	1728
685	20241112	093200	61409210	2925	2940	2940	2925	101
686	20241112	093100	61112680	2940	2940	2940	2940	0
687	20241112	093000	61112680	2940	2940	2940	2940	0
688	20241112	092900	61112680	2940	2930	2940	2930	475
689	20241112	092800	59720090	2930	2930	2930	2930	22
690	20241112	092700	59655630	2930	2930	2930	2930	0
691	20241112	092600	59655630	2930	2925	2930	2910	393
692	20241112	092500	58509605	2910	2910	2910	2910	200
693	20241112	092400	57927605	2910	2910	2910	2910	162
694	20241112	092300	57456185	2930	2945	2945	2915	570
695	20241112	092200	55793135	2950	2935	2950	2915	2400
696	20241112	092100	48747595	2930	2950	2950	2930	136
697	20241112	092000	48346975	2965	2950	2965	2950	602
698	20241112	091900	46566950	2945	2915	2945	2915	235
699	20241112	091800	45876435	2915	2950	2950	2915	17
700	20241112	091700	45826530	2955	2955	2955	2955	0
701	20241112	091600	45826530	2955	2910	2955	2910	347
702	20241112	091500	44813360	2910	2930	2930	2910	61
703	20241112	091400	44634650	2910	2930	2930	2910	386
704	20241112	091300	43509670	2910	2915	2915	2910	492
705	20241112	091200	42077390	2915	2945	2960	2915	1192
706	20241112	091100	38573025	2920	2955	2955	2920	941
707	20241112	091000	35821805	2950	2940	2950	2940	40
708	20241112	090900	35703895	2945	2945	2945	2945	93
709	20241112	090800	35430010	2945	2910	2945	2910	114
710	20241112	090700	35096450	2910	2910	2915	2905	4563
711	20241112	090600	21817780	2960	2915	2960	2905	2134
712	20241112	090500	15606055	2910	2985	2990	2900	1625
713	20241112	090400	10836175	2985	2990	2990	2985	467
714	20241112	090300	9442160	2990	2990	2990	2990	16
715	20241112	090200	9394320	2990	2955	2990	2945	1925
716	20241112	090100	3652225	2945	2945	2945	2945	1
717	20241112	090000	3649280	2980	2985	2985	2980	1223